[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:1420億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260225 | 2,089 | 2,098 | 2,069 | 2,090 | 99,300 | 4,000 | 100% | ▲▲ | 7111 | 0 | 0 | 99% | 5% |
| 20260326 | 1,961 | 1,968 | 1,945 | 1,968 | 96,000 | -400 | 101% | ▲▲▲ | 8852 | 0 | 0 | 91% | 5% |
| 20260324 | 1,925 | 1,927 | 1,910 | 1,925 | 69,800 | -81,800 | 102% | ▲ | 2222 | 0 | 0 | 89% | 2% |
| 20260323 | 1,880 | 1,892 | 1,867 | 1,879 | 151,600 | 32,200 | 98% | ▼▼ | 7777 | 0 | 0 | 87% | 0% |
| 20260319 | 1,958 | 1,965 | 1,922 | 1,922 | 119,400 | 29,200 | 97% | ▼ | 7777 | 0 | 0 | 89% | 0% |
| 20260317 | 1,942 | 1,964 | 1,942 | 1,947 | 45,400 | -27,000 | 101% | ▲ | 2282 | 0 | 0 | 90% | 1% |
| 20260313 | 1,937 | 1,965 | 1,937 | 1,952 | 99,300 | -4,100 | 100% | ▼▼ | 8888 | 0 | 0 | 91% | 0% |
| 20260310 | 1,987 | 1,995 | 1,962 | 1,977 | 92,900 | -51,800 | 101% | ▲ | 2222 | 0 | 0 | 92% | 1% |
| 20260309 | 1,914 | 1,959 | 1,898 | 1,951 | 144,700 | 52,600 | 98% | ▼▼ | 7777 | 0 | 0 | 91% | 0% |
| 20260306 | 1,990 | 2,000 | 1,973 | 1,998 | 92,100 | -27,400 | 99% | ▼ | 8888 | 0 | 0 | 93% | 1% |
| 20260305 | 2,040 | 2,042 | 2,005 | 2,015 | 119,500 | -52,900 | 102% | ▲ | 2222 | 0 | 0 | 94% | 2% |
| 20260303 | 2,087 | 2,095 | 2,046 | 2,047 | 137,500 | 37,100 | 97% | ▼▼ | 7777 | 0 | 0 | 95% | 1% |
| 20260302 | 2,110 | 2,137 | 2,087 | 2,100 | 100,400 | -81,700 | 97% | ▼ | 8828 | 0 | 0 | 97% | 4% |
| 20260226 | 2,083 | 2,110 | 2,079 | 2,091 | 73,400 | -25,900 | 100% | ▲▲▲ | 2282 | 0 | 0 | 99% | 5% |
| 20260224 | 2,071 | 2,099 | 2,066 | 2,089 | 95,300 | 25,300 | 102% | ▲ | 1111 | 0 | 0 | 99% | 5% |
| 20260304 | 2,007 | 2,016 | 1,950 | 1,982 | 172,400 | 34,900 | 97% | ▼▼▼ | 7777 | 24 | 0 | 92% | 0% |
| 20260318 | 1,959 | 1,984 | 1,958 | 1,984 | 90,200 | 44,800 | 102% | ▲▲ | 1111 | 40 | 0 | 92% | 3% |
| 20260325 | 1,961 | 1,969 | 1,949 | 1,957 | 96,400 | 26,600 | 102% | ▲▲ | 1111 | 40 | 0 | 91% | 4% |
| 20260227 | 2,102 | 2,154 | 2,099 | 2,154 | 182,100 | 108,700 | 103% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 8% |
| 20260311 | 1,994 | 2,010 | 1,988 | 1,988 | 76,000 | -16,900 | 101% | ▲▲ | 2222 | 51 | 0 | 92% | 2% |
| 20260312 | 1,971 | 1,974 | 1,946 | 1,957 | 103,400 | 27,400 | 98% | ▼ | 7777 | 51 | 0 | 91% | 0% |
| 20260316 | 1,943 | 1,963 | 1,932 | 1,932 | 72,400 | -26,900 | 99% | ▼▼▼ | 8828 | 51 | 0 | 90% | 0% |
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 |
|---|---|---|---|---|---|---|
| 2026-02-27 | 43,400 | 1,500 | 18,500 | 1,500 | 24,900 | 0 |
| 2026-03-06 | 48,600 | 12,600 | 18,300 | 12,600 | 30,300 | 0 |
| 2026-03-13 | 46,800 | 40,800 | 19,300 | 40,800 | 27,500 | 0 |
| 2026-03-19 | 51,500 | 87,400 | 23,000 | 87,400 | 28,500 | 0 |
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 |