[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/金属製品】 売上高:2284190 当期純利益:131580 総資産:2049820 時価:1684億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250902 | 2,590 | 2,601 | 2,566 | 2,588 | 70,400 | 9,300 | 100% | ▲ | 7171 | 0 | 0 | 95% | 0% |
| 20250917 | 2,377 | 2,381 | 2,325 | 2,333 | 133,700 | 62,400 | 97% | ▼ | 7777 | 0 | 0 | 88% | 0% |
| 20250904 | 2,399 | 2,399 | 2,327 | 2,364 | 246,000 | -90,900 | 99% | ▼▼ | 8888 | 0 | 0 | 86% | 0% |
| 20250903 | 2,601 | 2,601 | 2,368 | 2,396 | 336,900 | 266,500 | 93% | ▼ | 4717 | 0 | 0 | 88% | 0% |
| 20250905 | 2,371 | 2,387 | 2,331 | 2,377 | 171,300 | -74,700 | 101% | ▲ | 8282 | 0 | 0 | 87% | 1% |
| 20250901 | 2,596 | 2,626 | 2,565 | 2,586 | 61,100 | -36,300 | 99% | ▼▼ | 2828 | 0 | 0 | 94% | 2% |
| 20250916 | 2,415 | 2,423 | 2,397 | 2,408 | 71,300 | -52,400 | 100% | ▲ | 8582 | 0 | 0 | 91% | 2% |
| 20250908 | 2,385 | 2,410 | 2,370 | 2,403 | 81,300 | -90,000 | 101% | ▲▲ | 2222 | 0 | 0 | 88% | 2% |
| 20250912 | 2,426 | 2,430 | 2,397 | 2,407 | 123,700 | 44,500 | 99% | ▼▼ | 7777 | 0 | 0 | 91% | 2% |
| 20250829 | 2,593 | 2,612 | 2,584 | 2,609 | 97,400 | 24,700 | 100% | ▼ | 7777 | 0 | 0 | 95% | 3% |
| 20250909 | 2,421 | 2,436 | 2,401 | 2,431 | 95,500 | 14,200 | 101% | ▲▲▲ | 1111 | 40 | 0 | 90% | 3% |
| 20250911 | 2,465 | 2,465 | 2,412 | 2,435 | 79,200 | -33,300 | 99% | ▼ | 8228 | 0 | 0 | 92% | 3% |
| 20250828 | 2,618 | 2,650 | 2,603 | 2,617 | 72,700 | -13,000 | 101% | ▲▲ | 2222 | 0 | 0 | 96% | 4% |
| 20250910 | 2,405 | 2,479 | 2,405 | 2,454 | 112,500 | 17,000 | 101% | ▲▲▲▲ | 1171 | 0 | 0 | 93% | 4% |
| 20250826 | 2,641 | 2,643 | 2,591 | 2,591 | 176,600 | 108,900 | 99% | ▼ | 1117 | 0 | 0 | 95% | 5% |
| 20250827 | 2,604 | 2,610 | 2,582 | 2,596 | 85,700 | -90,900 | 100% | ▲ | 8882 | 0 | 0 | 95% | 5% |
| 20250822 | 2,600 | 2,615 | 2,557 | 2,583 | 80,600 | -6,600 | 100% | ▼▼ | 8888 | 0 | 0 | 94% | 5% |
| 20250825 | 2,579 | 2,618 | 2,559 | 2,612 | 67,700 | -12,900 | 101% | ▲ | 2282 | 0 | 0 | 95% | 6% |
| 20250821 | 2,651 | 2,651 | 2,577 | 2,590 | 87,200 | 4,000 | 98% | ▼ | 7717 | 0 | 0 | 95% | 6% |
| 20250820 | 2,650 | 2,673 | 2,645 | 2,651 | 83,200 | 27,800 | 101% | ▲▲ | 1111 | 40 | 0 | 97% | 8% |
| 20250818 | 2,612 | 2,656 | 2,608 | 2,633 | 95,800 | 19,000 | 100% | ▼▼▼▼▼ | 7777 | 51 | 0 | 96% | 9% |
| 20250819 | 2,636 | 2,651 | 2,617 | 2,637 | 55,400 | -40,400 | 100% | ▲ | 8222 | 51 | 0 | 96% | 9% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 14,400 | 37,500 | 6,200 | 11,800 | 8,200 | 25,700 |
| 2025-08-29 | 16,400 | 35,800 | 7,100 | 11,800 | 9,300 | 24,000 |
| 2025-09-05 | 22,600 | 17,200 | 8,100 | 11,800 | 14,500 | 5,400 |
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 |