[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:1443億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251210 | 2,014 | 2,019 | 1,997 | 1,999 | 136,300 | 6,800 | 100% | ▼▼ | 7117 | 0 | 0 | 94% | 0% |
| 20251205 | 2,015 | 2,015 | 1,987 | 1,991 | 133,300 | 23,900 | 98% | ▼▼▼▼▼ | 7777 | 24 | 0 | 94% | 0% |
| 20251204 | 2,022 | 2,033 | 2,015 | 2,024 | 109,400 | -10,200 | 100% | ▼▼▼▼ | 8888 | 24 | 0 | 95% | 0% |
| 20251203 | 2,040 | 2,048 | 2,019 | 2,028 | 119,600 | 40,200 | 99% | ▼▼▼ | 7777 | 24 | 0 | 95% | 0% |
| 20251209 | 2,000 | 2,024 | 1,990 | 2,005 | 129,500 | 5,700 | 99% | ▼ | 1777 | 0 | 0 | 94% | 1% |
| 20251208 | 2,001 | 2,019 | 1,993 | 2,019 | 123,800 | -9,500 | 101% | ▲ | 2282 | 0 | 0 | 95% | 1% |
| 20251120 | 2,057 | 2,057 | 2,026 | 2,032 | 102,200 | -8,600 | 100% | ▼▼▼▼▼▼ | 8888 | 24 | 0 | 95% | 1% |
| 20251118 | 2,059 | 2,067 | 2,038 | 2,052 | 107,700 | 19,800 | 99% | ▼▼▼▼ | 7777 | 24 | 0 | 96% | 2% |
| 20251119 | 2,070 | 2,070 | 2,037 | 2,041 | 110,800 | 3,100 | 99% | ▼▼▼▼▼ | 1717 | 24 | 0 | 95% | 2% |
| 20251202 | 2,095 | 2,095 | 2,046 | 2,053 | 79,400 | -24,600 | 98% | ▼▼ | 8888 | 0 | 0 | 97% | 2% |
| 20251117 | 2,081 | 2,088 | 2,066 | 2,074 | 87,900 | -39,900 | 99% | ▼▼▼ | 8888 | 51 | 0 | 97% | 3% |
| 20251114 | 2,101 | 2,109 | 2,080 | 2,089 | 127,800 | 55,600 | 99% | ▼▼ | 7777 | 0 | 0 | 97% | 4% |
| 20251121 | 2,045 | 2,094 | 2,045 | 2,094 | 140,300 | 38,100 | 103% | ▲ | 1171 | 0 | 0 | 98% | 4% |
| 20251126 | 2,123 | 2,134 | 2,094 | 2,107 | 126,200 | -37,900 | 100% | ▲▲▲ | 2222 | 0 | 0 | 100% | 5% |
| 20251201 | 2,124 | 2,130 | 2,089 | 2,098 | 104,000 | -38,300 | 99% | ▼ | 8888 | 0 | 0 | 99% | 5% |
| 20251127 | 2,114 | 2,120 | 2,102 | 2,110 | 108,100 | -18,100 | 100% | ▲▲▲▲ | 8282 | 0 | 0 | 100% | 5% |
| 20251110 | 2,100 | 2,120 | 2,093 | 2,107 | 123,900 | -2,300 | 101% | ▲▲ | 2222 | 0 | 0 | 98% | 5% |
| 20251125 | 2,094 | 2,119 | 2,027 | 2,101 | 164,100 | 23,800 | 100% | ▲▲ | 1711 | 0 | 0 | 98% | 5% |
| 20251113 | 2,119 | 2,141 | 2,096 | 2,108 | 72,200 | -33,600 | 100% | ▼ | 2888 | 51 | 0 | 98% | 5% |
| 20251112 | 2,124 | 2,140 | 2,103 | 2,110 | 105,800 | 8,000 | 100% | ▲ | 1111 | 51 | 0 | 98% | 5% |
| 20251111 | 2,107 | 2,125 | 2,077 | 2,100 | 97,800 | -26,100 | 100% | ▼ | 2828 | 51 | 0 | 97% | 5% |
| 20251128 | 2,127 | 2,142 | 2,117 | 2,124 | 142,300 | 34,200 | 101% | ▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 6% |
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 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 48,200 | 1,000 | 15,400 | 800 | 32,800 | 200 |
| 2025-11-21 | 45,800 | 1,000 | 12,100 | 800 | 33,700 | 200 |
| 2025-11-28 | 46,200 | 900 | 11,900 | 700 | 34,300 | 200 |
| 2025-12-05 | 54,200 | 900 | 13,100 | 700 | 41,100 | 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 |