[5930]文化シヤタ:【シャッター】住宅・ビル向けに展開リフォーム事業に注力
Yahoo! 【プライム/14金属製品】 売上高:2284190 当期純利益:131580 総資産:2049820 時価:1481億円
株価
| 日付 | 初値 | 高値 | 安値 | 終値 | 出来高 | 出来高比 | 前日比 | upv | logic | 抽出 | 5%日数 | 高値下落 | 底値上昇 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251021 | 2,120 | 2,129 | 2,102 | 2,102 | 103,600 | 11,500 | 99% | ▼ | 7777 | 51 | 0 | 89% | 0% |
| 20251020 | 2,138 | 2,138 | 2,112 | 2,120 | 92,100 | -200 | 100% | ▲ | 2222 | 0 | 0 | 88% | 0% |
| 20251024 | 2,140 | 2,156 | 2,097 | 2,099 | 97,300 | -26,500 | 98% | ▼ | 2828 | 0 | 0 | 89% | 0% |
| 20251028 | 2,141 | 2,141 | 2,082 | 2,087 | 137,300 | -4,600 | 97% | ▼ | 8828 | 0 | 0 | 91% | 0% |
| 20251029 | 2,099 | 2,099 | 2,033 | 2,033 | 186,500 | 49,200 | 97% | ▼▼ | 7777 | 0 | 0 | 90% | 0% |
| 20251030 | 2,030 | 2,063 | 2,028 | 2,041 | 1,050,700 | 864,200 | 100% | ▲ | 7771 | 0 | 0 | 91% | 0% |
| 20251031 | 2,056 | 2,057 | 2,013 | 2,035 | 171,600 | -879,100 | 100% | ▼ | 8828 | 0 | 0 | 90% | 0% |
| 20251104 | 2,012 | 2,036 | 2,001 | 2,005 | 138,500 | -33,100 | 99% | ▼▼ | 8888 | 0 | 0 | 89% | 0% |
| 20251022 | 2,115 | 2,130 | 2,112 | 2,116 | 154,100 | 50,500 | 101% | ▲ | 1171 | 0 | 0 | 90% | 1% |
| 20251119 | 2,070 | 2,070 | 2,037 | 2,041 | 110,800 | 3,100 | 99% | ▼▼▼▼▼ | 1717 | 0 | 0 | 95% | 2% |
| 20251118 | 2,059 | 2,067 | 2,038 | 2,052 | 107,700 | 19,800 | 99% | ▼▼▼▼ | 7777 | 24 | 0 | 96% | 2% |
| 20251106 | 2,098 | 2,119 | 2,048 | 2,048 | 192,100 | -111,900 | 98% | ▼ | 8228 | 0 | 0 | 92% | 2% |
| 20251027 | 2,119 | 2,156 | 2,119 | 2,144 | 141,900 | 44,600 | 102% | ▲ | 4171 | 0 | 0 | 94% | 2% |
| 20251023 | 2,106 | 2,151 | 2,101 | 2,139 | 123,800 | -30,300 | 101% | ▲▲ | 2882 | 0 | 0 | 91% | 2% |
| 20251117 | 2,081 | 2,088 | 2,066 | 2,074 | 87,900 | -39,900 | 99% | ▼▼▼ | 8888 | 51 | 0 | 97% | 3% |
| 20251105 | 1,995 | 2,149 | 1,987 | 2,093 | 304,000 | 165,500 | 104% | ▲ | 1771 | 10 | 4 | 94% | 4% |
| 20251107 | 2,060 | 2,087 | 2,050 | 2,085 | 126,200 | -65,900 | 102% | ▲ | 8282 | 0 | 0 | 94% | 4% |
| 20251114 | 2,101 | 2,109 | 2,080 | 2,089 | 127,800 | 55,600 | 99% | ▼▼ | 7777 | 0 | 0 | 97% | 4% |
| 20251110 | 2,100 | 2,120 | 2,093 | 2,107 | 123,900 | -2,300 | 101% | ▲▲ | 2222 | 0 | 0 | 98% | 5% |
| 20251111 | 2,107 | 2,125 | 2,077 | 2,100 | 97,800 | -26,100 | 100% | ▼ | 2828 | 51 | 0 | 97% | 5% |
| 20251112 | 2,124 | 2,140 | 2,103 | 2,110 | 105,800 | 8,000 | 100% | ▲ | 1111 | 51 | 0 | 98% | 5% |
| 20251113 | 2,119 | 2,141 | 2,096 | 2,108 | 72,200 | -33,600 | 100% | ▼ | 2888 | 51 | 0 | 98% | 5% |
TDNET
機関空売り
信用取引
| 日付 | 買残ALL | 売残ALL | 一般買残 | 一般売残 | 制度買残 | 制度売残 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 31,400 | 2,300 | 11,000 | 700 | 20,400 | 1,600 |
| 2025-10-31 | 41,800 | 3,100 | 14,800 | 1,900 | 27,000 | 1,200 |
| 2025-11-07 | 52,100 | 1,200 | 16,400 | 700 | 35,700 | 500 |
| 2025-11-14 | 48,200 | 1,000 | 15,400 | 800 | 32,800 | 200 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-02-08 16:36 | S100SRST | ＮＩＰＰＯＮ ＡＣＴＩＶＥ ＶＡＬＵＥ ＦＵＮＤ ＰＬＣ | 変更報告書 |
| 2024-04-11 15:02 | S100T8OP | ＮＩＰＰＯＮ ＡＣＴＩＶＥ ＶＡＬＵＥ ＦＵＮＤ ＰＬＣ | 変更報告書 |
| 2024-05-22 15:06 | S100TGNY | ＮＩＰＰＯＮ ＡＣＴＩＶＥ ＶＡＬＵＥ ＦＵＮＤ ＰＬＣ | 変更報告書 |
| 2024-06-11 15:03 | S100TK6O | 株式会社ストラテジックキャピタル | 変更報告書 |
| 2024-06-11 15:08 | S100TKOZ | ＮＩＰＰＯＮ ＡＣＴＩＶＥ ＶＡＬＵＥ ＦＵＮＤ ＰＬＣ | 変更報告書 |
| 2024-06-20 15:04 | S100TMV8 | ＮＩＰＰＯＮ ＡＣＴＩＶＥ ＶＡＬＵＥ ＦＵＮＤ ＰＬＣ | 変更報告書 |
| 2024-08-21 09:22 | S100U8V6 | 三井住友信託銀行株式会社 | 変更報告書（特例対象株券等） |
| 2024-09-24 15:01 | S100UE33 | ＮＩＰＰＯＮ ＡＣＴＩＶＥ ＶＡＬＵＥ ＦＵＮＤ ＰＬＣ | 変更報告書 |
| 2024-10-28 15:04 | S100UKNT | ＮＩＰＰＯＮ ＡＣＴＩＶＥ ＶＡＬＵＥ ＦＵＮＤ ＰＬＣ | 変更報告書 |
| 2024-11-19 15:33 | S100USMX | ＮＩＰＰＯＮ ＡＣＴＩＶＥ ＶＡＬＵＥ ＦＵＮＤ ＰＬＣ | 変更報告書 |
| 2024-12-27 09:48 | S100V134 | 根本 武 | 大量保有報告書 |
| 2024-12-27 09:48 | S100V135 | 根本 武 | 変更報告書 |
| 2024-12-27 09:49 | S100V13I | 根本 武 | 変更報告書（短期大量譲渡） |
| 2024-12-27 09:50 | S100V137 | 遠藤 幸一 | 大量保有報告書 |
| 2025-01-10 15:38 | S100V07F | ＮＩＰＰＯＮ ＡＣＴＩＶＥ ＶＡＬＵＥ ＦＵＮＤ ＰＬＣ | 変更報告書 |
| 2025-03-05 15:33 | S100VC0H | ＮＩＰＰＯＮ ＡＣＴＩＶＥ ＶＡＬＵＥ ＦＵＮＤ ＰＬＣ | 変更報告書 |
| 2025-05-08 15:32 | S100VP7P | ＮＩＰＰＯＮ ＡＣＴＩＶＥ ＶＡＬＵＥ ＦＵＮＤ ＰＬＣ | 変更報告書 |
| 2025-06-17 15:33 | S100VXPT | ＮＩＰＰＯＮ ＡＣＴＩＶＥ ＶＡＬＵＥ ＦＵＮＤ ＰＬＣ | 変更報告書 |