intdate | 初値 | 高値 | 安値 | 終値 | 出来高 | 前日比 | 価格比 | 終/初値 | 出来比 | upv | per_pp_1 | 5率 | 10率 | MAX乖離 | MIN乖離 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20241007 | 1,900 | 1,911 | 1,867 | 1,906 | 159,400 | 42 | 102% | 100% | 105% | ▲▲▲ | 98% | 101% | 104% | 100% | 122% |
20241008 | 1,826 | 1,833 | 1,751 | 1,789 | 356,300 | -117 | 94% | 98% | 224% | ▼ | 98% | 103% | 107% | 94% | 114% |
20241009 | 1,789 | 1,798 | 1,756 | 1,761 | 173,700 | -28 | 98% | 98% | 49% | ▼▼ | 100% | 103% | 107% | 92% | 113% |
20241010 | 1,779 | 1,780 | 1,755 | 1,777 | 136,300 | 16 | 101% | 100% | 78% | ▲ | 100% | 103% | 107% | 93% | 114% |
20241011 | 1,776 | 1,792 | 1,767 | 1,781 | 88,200 | 4 | 100% | 100% | 65% | ▲▲ | 102% | 102% | 106% | 93% | 112% |
20241015 | 1,798 | 1,844 | 1,798 | 1,842 | 175,400 | 61 | 103% | 102% | 199% | ▲▲▲ | 101% | 100% | 105% | 97% | 113% |
20241016 | 1,819 | 1,841 | 1,805 | 1,830 | 89,800 | -12 | 99% | 101% | 51% | ▼ | 100% | 100% | 104% | 96% | 112% |
20241017 | 1,834 | 1,845 | 1,814 | 1,825 | 113,500 | -5 | 100% | 100% | 126% | ▼▼ | 99% | 99% | 104% | 96% | 111% |
20241018 | 1,839 | 1,845 | 1,821 | 1,825 | 67,900 | 0 | 100% | 99% | 60% | -- | 98% | 96% | 103% | 96% | 111% |
20241021 | 1,861 | 1,861 | 1,820 | 1,823 | 165,400 | -2 | 100% | 98% | 244% | ▼ | 100% | 99% | 105% | 96% | 107% |
20241022 | 1,807 | 1,822 | 1,804 | 1,814 | 78,500 | -9 | 100% | 100% | 47% | ▼▼ | 100% | 98% | 104% | 95% | 107% |
20241023 | 1,830 | 1,859 | 1,824 | 1,827 | 77,300 | 13 | 101% | 100% | 98% | ▲ | 99% | 101% | 105% | 96% | 105% |
20241024 | 1,800 | 1,805 | 1,778 | 1,790 | 103,200 | -37 | 98% | 99% | 134% | ▼ | 99% | 103% | 105% | 94% | 102% |
20241025 | 1,800 | 1,807 | 1,781 | 1,783 | 100,100 | -7 | 100% | 99% | 97% | ▼▼ | 101% | 104% | 106% | 94% | 101% |
20241028 | 1,783 | 1,800 | 1,770 | 1,792 | 84,900 | 9 | 101% | 101% | 85% | ▲ | 101% | 107% | 106% | 94% | 102% |
20241029 | 1,790 | 1,818 | 1,785 | 1,802 | 93,600 | 10 | 101% | 101% | 110% | ▲▲ | 100% | 105% | 104% | 95% | 102% |
20241030 | 1,820 | 1,828 | 1,810 | 1,817 | 234,900 | 15 | 101% | 100% | 251% | ▲▲▲ | 101% | 101% | 103% | 95% | 103% |
20241031 | 1,835 | 1,864 | 1,825 | 1,856 | 128,900 | 39 | 102% | 101% | 55% | ▲▲▲▲ | 101% | 102% | 103% | 97% | 105% |
20241101 | 1,833 | 1,866 | 1,830 | 1,844 | 101,600 | -12 | 99% | 101% | 79% | ▼ | 100% | 98% | 99% | 97% | 105% |
20241105 | 1,899 | 1,927 | 1,883 | 1,908 | 160,200 | 64 | 103% | 100% | 158% | ▲ | 97% | 97% | 99% | 100% | 108% |
20241106 | 1,908 | 1,960 | 1,802 | 1,850 | 370,900 | -58 | 97% | 97% | 232% | ▼ | 100% | 101% | 103% | 97% | 105% |
20241107 | 1,846 | 1,880 | 1,840 | 1,847 | 145,400 | -3 | 100% | 100% | 39% | ▼▼ | 100% | 100% | 101% | 97% | 105% |
20241108 | 1,869 | 1,873 | 1,782 | 1,870 | 118,400 | 23 | 101% | 100% | 81% | ▲ | 100% | 102% | 102% | 98% | 105% |
20241111 | 1,851 | 1,866 | 1,851 | 1,860 | 45,700 | -10 | 99% | 100% | 39% | ▼ | 100% | 102% | 103% | 97% | 104% |
20241112 | 1,850 | 1,861 | 1,834 | 1,841 | 75,300 | -19 | 99% | 100% | 165% | ▼▼ | 101% | 101% | 102% | 96% | 103% |
20241113 | 1,858 | 1,870 | 1,849 | 1,869 | 62,500 | 28 | 102% | 101% | 83% | ▲ | 99% | 100% | 101% | 98% | 105% |
20241114 | 1,886 | 1,904 | 1,874 | 1,875 | 112,000 | 6 | 100% | 99% | 179% | ▲▲ | 101% | 98% | 101% | 98% | 105% |
20241115 | 1,886 | 1,901 | 1,871 | 1,896 | 65,800 | 21 | 101% | 101% | 59% | ▲▲▲ | 98% | 98% | 100% | 99% | 106% |
20241118 | 1,896 | 1,902 | 1,846 | 1,856 | 64,800 | -40 | 98% | 98% | 98% | ▼ | 101% | 100% | 102% | 97% | 104% |
20241119 | 1,856 | 1,881 | 1,845 | 1,880 | 45,500 | 24 | 101% | 101% | 70% | ▲ | 99% | 99% | 99% | 99% | 105% |
20241120 | 1,880 | 1,882 | 1,843 | 1,855 | 59,000 | -25 | 99% | 99% | 130% | ▼ | 100% | 99% | 100% | 97% | 104% |
20241121 | 1,861 | 1,872 | 1,846 | 1,857 | 40,900 | 2 | 100% | 100% | 69% | ▲ | 100% | 100% | 100% | 97% | 104% |
20241122 | 1,863 | 1,867 | 1,850 | 1,856 | 34,100 | -1 | 100% | 100% | 83% | ▼ | 100% | 100% | 100% | 97% | 104% |
20241125 | 1,872 | 1,872 | 1,848 | 1,864 | 104,600 | 8 | 100% | 100% | 307% | ▲ | 100% | 101% | 103% | 98% | 104% |
20241126 | 1,845 | 1,859 | 1,833 | 1,850 | 57,500 | -14 | 99% | 100% | 55% | ▼ | 100% | 103% | 103% | 97% | 103% |
20241127 | 1,845 | 1,852 | 1,829 | 1,837 | 69,400 | -13 | 99% | 100% | 121% | ▼▼ | 102% | 103% | 103% | 96% | 101% |
20241128 | 1,836 | 1,864 | 1,835 | 1,864 | 31,900 | 27 | 101% | 102% | 46% | ▲ | 100% | 100% | 102% | 98% | 101% |
20241129 | 1,859 | 1,883 | 1,859 | 1,861 | 46,700 | -3 | 100% | 100% | 146% | ▼ | 99% | 99% | 102% | 98% | 101% |
20241202 | 1,869 | 1,869 | 1,848 | 1,858 | 56,200 | -3 | 100% | 99% | 120% | ▼▼ | 102% | 99% | 104% | 97% | 101% |
20241203 | 1,868 | 1,917 | 1,868 | 1,897 | 94,700 | 39 | 102% | 102% | 169% | ▲ | 98% | 98% | 103% | 100% | 103% |
20241204 | 1,892 | 1,905 | 1,845 | 1,850 | 78,600 | -47 | 98% | 98% | 83% | ▼ | 100% | 100% | 105% | 98% | 101% |
20241205 | 1,859 | 1,870 | 1,838 | 1,857 | 60,400 | 7 | 100% | 100% | 77% | ▲ | 100% | 100% | 105% | 98% | 101% |
20241206 | 1,857 | 1,867 | 1,847 | 1,850 | 40,600 | -7 | 100% | 100% | 67% | ▼ | 100% | 101% | 105% | 98% | 101% |
20241209 | 1,850 | 1,868 | 1,850 | 1,851 | 50,500 | 1 | 100% | 100% | 124% | ▲ | 99% | 100% | 104% | 98% | 101% |
20241210 | 1,869 | 1,873 | 1,849 | 1,856 | 49,800 | 5 | 100% | 99% | 99% | ▲▲ | 100% | 101% | 105% | 98% | 101% |
20241211 | 1,855 | 1,861 | 1,847 | 1,850 | 43,700 | -6 | 100% | 100% | 88% | ▼ | 99% | 100% | 104% | 98% | 101% |
20241212 | 1,863 | 1,880 | 1,850 | 1,850 | 60,700 | 0 | 100% | 99% | 139% | -- | 101% | 101% | 105% | 98% | 101% |
20241213 | 1,849 | 1,873 | 1,839 | 1,860 | 72,900 | 10 | 101% | 101% | 120% | ▲ | 100% | 101% | 105% | 98% | 101% |
20241216 | 1,851 | 1,863 | 1,848 | 1,852 | 65,400 | -8 | 100% | 100% | 90% | ▼ | 101% | 103% | 0% | 98% | 101% |
20241217 | 1,852 | 1,887 | 1,852 | 1,867 | 35,200 | 15 | 101% | 101% | 54% | ▲ | 99% | 102% | 0% | 98% | 102% |
20241218 | 1,871 | 1,877 | 1,850 | 1,850 | 36,800 | -17 | 99% | 99% | 105% | ▼ | 103% | 104% | 0% | 98% | 101% |
20241219 | 1,810 | 1,870 | 1,810 | 1,870 | 58,900 | 20 | 101% | 103% | 160% | ▲ | 99% | 102% | 0% | 99% | 102% |
20241220 | 1,870 | 1,904 | 1,860 | 1,860 | 162,100 | -10 | 99% | 99% | 275% | ▼ | 100% | 100% | 0% | 98% | 101% |
20241223 | 1,897 | 1,900 | 1,871 | 1,900 | 59,600 | 40 | 102% | 100% | 37% | ▲ | 99% | 103% | 0% | 100% | 103% |
20241224 | 1,895 | 1,895 | 1,867 | 1,869 | 33,100 | -31 | 98% | 99% | 56% | ▼ | 100% | 104% | 0% | 98% | 102% |
20241225 | 1,872 | 1,880 | 1,858 | 1,880 | 31,100 | 11 | 101% | 100% | 94% | ▲ | 101% | 0% | 0% | 99% | 102% |
20241226 | 1,889 | 1,900 | 1,863 | 1,900 | 64,600 | 20 | 101% | 101% | 208% | ▲▲ | 100% | 0% | 0% | 100% | 103% |
20241227 | 1,886 | 1,894 | 1,866 | 1,881 | 67,600 | -19 | 99% | 100% | 105% | ▼ | 101% | 0% | 0% | 99% | 102% |
20241230 | 1,920 | 2,002 | 1,919 | 1,945 | 129,900 | 64 | 103% | 101% | 192% | ▲ | % | % | % | 100% | 105% |
信用取引情報
thedate | short | long | 一般信用売残 | 一般信用買残 | 制度信用売残 | 制度信用買残 |
---|---|---|---|---|---|---|
2024-12-20 | 16,300 | 19,400 | 9,000 | 8,600 | 7,300 | 10,800 |
2024-12-13 | 16,000 | 20,100 | 9,000 | 8,400 | 7,000 | 11,700 |
2024-12-06 | 9,200 | 23,400 | 3,000 | 10,600 | 6,200 | 12,800 |
2024-11-29 | 8,800 | 23,400 | 3,000 | 11,500 | 5,800 | 11,900 |
2024-11-22 | 8,900 | 20,900 | 3,000 | 11,000 | 5,900 | 9,900 |
2024-11-15 | 10,400 | 19,900 | 3,000 | 11,500 | 7,400 | 8,400 |
2024-11-08 | 11,900 | 25,000 | 3,300 | 9,500 | 8,600 | 15,500 |
2024-11-01 | 6,300 | 31,800 | 1,000 | 16,000 | 5,300 | 15,800 |
2024-10-25 | 8,100 | 23,500 | 1,100 | 10,400 | 7,000 | 13,100 |
2024-10-18 | 8,800 | 63,800 | 1,400 | 50,700 | 7,400 | 13,100 |
2024-10-11 | 9,100 | 66,500 | 1,300 | 53,600 | 7,800 | 12,900 |
2024-10-04 | 10,800 | 67,100 | 1,200 | 51,600 | 9,600 | 15,500 |
2024-09-27 | 4,700 | 64,600 | 900 | 51,800 | 3,800 | 12,800 |
2024-09-20 | 2,800 | 70,300 | 900 | 55,800 | 1,900 | 14,500 |
2024-09-13 | 3,000 | 67,600 | 900 | 56,100 | 2,100 | 11,500 |
2024-09-06 | 3,500 | 64,400 | 1,200 | 56,600 | 2,300 | 7,800 |
2024-08-30 | 4,200 | 63,100 | 1,100 | 51,600 | 3,100 | 11,500 |
2024-08-23 | 3,200 | 61,100 | 900 | 50,500 | 2,300 | 10,600 |
2024-08-16 | 3,100 | 64,500 | 900 | 53,200 | 2,200 | 11,300 |
2024-08-09 | 4,800 | 73,700 | 900 | 51,900 | 3,900 | 21,800 |
2024-08-02 | 4,700 | 80,200 | 900 | 57,600 | 3,800 | 22,600 |
2024-07-26 | 4,400 | 93,000 | 800 | 64,900 | 3,600 | 28,100 |
2024-07-19 | 13,700 | 94,400 | 1,400 | 67,800 | 12,300 | 26,600 |
2024-07-12 | 16,200 | 75,600 | 900 | 59,400 | 15,300 | 16,200 |
2024-07-05 | 13,400 | 34,100 | 800 | 19,700 | 12,600 | 14,400 |
2024-06-28 | 13,200 | 35,200 | 800 | 18,600 | 12,400 | 16,600 |
2024-06-21 | 14,300 | 33,500 | 800 | 18,900 | 13,500 | 14,600 |
2024-06-14 | 14,600 | 38,300 | 800 | 14,700 | 13,800 | 23,600 |
2024-06-07 | 14,500 | 39,200 | 800 | 15,100 | 13,700 | 24,100 |
2024-05-31 | 14,700 | 24,800 | 800 | 12,400 | 13,900 | 12,400 |
2024-05-24 | 14,100 | 21,900 | 800 | 9,800 | 13,300 | 12,100 |
2024-05-17 | 14,100 | 23,800 | 800 | 10,700 | 13,300 | 13,100 |
2024-05-10 | 14,800 | 16,400 | 800 | 10,000 | 14,000 | 6,400 |
2024-05-02 | 22,200 | 14,900 | 800 | 8,100 | 21,400 | 6,800 |
2024-04-26 | 18,500 | 15,300 | 800 | 8,100 | 17,700 | 7,200 |
2024-04-19 | 18,900 | 13,100 | 800 | 8,400 | 18,100 | 4,700 |
2024-04-12 | 23,000 | 42,000 | 800 | 13,500 | 22,200 | 28,500 |
2024-04-05 | 22,800 | 41,300 | 800 | 13,000 | 22,000 | 28,300 |
2024-03-29 | 22,800 | 42,900 | 800 | 13,400 | 22,000 | 29,500 |
2024-03-22 | 23,400 | 37,400 | 800 | 14,000 | 22,600 | 23,400 |
2024-03-15 | 25,000 | 39,100 | 800 | 13,800 | 24,200 | 25,300 |
2024-03-08 | 28,900 | 38,600 | 1,100 | 11,900 | 27,800 | 26,700 |
2024-03-01 | 26,700 | 35,900 | 1,100 | 12,300 | 25,600 | 23,600 |
2024-02-22 | 31,200 | 35,900 | 1,100 | 12,700 | 30,100 | 23,200 |
2024-02-16 | 32,400 | 40,400 | 1,100 | 12,800 | 31,300 | 27,600 |
2024-02-09 | 32,200 | 42,000 | 1,000 | 13,600 | 31,200 | 28,400 |
2024-02-02 | 29,900 | 34,000 | 800 | 9,300 | 29,100 | 24,700 |
2024-01-26 | 29,600 | 27,500 | 800 | 9,000 | 28,800 | 18,500 |
2024-01-19 | 34,100 | 58,400 | 800 | 12,400 | 33,300 | 46,000 |
2024-01-12 | 33,200 | 752,900 | 800 | 10,200 | 32,400 | 742,700 |
機関空売り情報
TDnet更新情報
報告日 | strtime | 銘柄 | タイトル |
---|---|---|---|
20241126 | 15:30 | 文化シヤター | 2025年3月期 第2四半期(中間期) 決算説明資料 |
20241106 | 14:00 | 文化シヤター | 2025年3月期 第2四半期(中間期)決算短信〔日本基準〕(連結) |
20241101 | 13:00 | 文化シヤター | 主要株主及び主要株主である筆頭株主の異動に関するお知らせ |
20240806 | 14:00 | 文化シヤター | 2025年3月期 第1四半期決算短信〔日本基準〕(連結) |
20240529 | 14:00 | 文化シヤター | (開示事項の経過)上告の提起及び上告受理申立てに関するお知らせ |
20240527 | 15:30 | 文化シヤター | 2024年3月期 決算および新中期経営計画(2024~2026)説明資料 |
20240520 | 15:00 | 文化シヤター | 連結子会社からの配当金受領に関するお知らせ |
20240516 | 17:10 | 文化シヤター | (開示事項の経過)損害賠償請求訴訟の判決(控訴審)に関するお知らせ |
20240514 | 14:00 | 文化シヤター | 2024年3月期 決算短信〔日本基準〕(連結) |
20240514 | 14:00 | 文化シヤター | 剰余金の配当(増配)に関するお知らせ |
20240514 | 14:00 | 文化シヤター | 配当方針の変更に関するお知らせ |
20240514 | 14:00 | 文化シヤター | 株主提案に対する当社取締役会意見に関するお知らせ |
20240206 | 14:00 | 文化シヤター | 2024年3月期 第3四半期決算短信〔日本基準〕(連結) |
EDINEt更新情報
docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
---|---|---|---|---|---|
S100V137 | 350 | 2024-12-27 09:50 | 文化シヤッター株式会社 | 遠藤 幸一 | 大量保有報告書 |
S100V13I | 350 | 2024-12-27 09:49 | 文化シヤッター株式会社 | 根本 武 | 変更報告書(短期大量譲渡) |
S100V134 | 350 | 2024-12-27 09:48 | 文化シヤッター株式会社 | 根本 武 | 大量保有報告書 |
S100V135 | 350 | 2024-12-27 09:48 | 文化シヤッター株式会社 | 根本 武 | 変更報告書 |
S100USMX | 350 | 2024-11-19 15:33 | 文化シヤッター株式会社 | NIPPON ACTIVE VALUE FUND PLC | 変更報告書 |
S100UKNT | 350 | 2024-10-28 15:04 | 文化シヤッター株式会社 | NIPPON ACTIVE VALUE FUND PLC | 変更報告書 |
S100UE33 | 350 | 2024-09-24 15:01 | 文化シヤッター株式会社 | NIPPON ACTIVE VALUE FUND PLC | 変更報告書 |
S100U8V6 | 350 | 2024-08-21 09:22 | 文化シヤッター株式会社 | 三井住友信託銀行株式会社 | 変更報告書(特例対象株券等) |
S100TMV8 | 350 | 2024-06-20 15:04 | 文化シヤッター株式会社 | NIPPON ACTIVE VALUE FUND PLC | 変更報告書 |
S100TKOZ | 350 | 2024-06-11 15:08 | 文化シヤッター株式会社 | NIPPON ACTIVE VALUE FUND PLC | 変更報告書 |
S100TK6O | 350 | 2024-06-11 15:03 | 文化シヤッター株式会社 | 株式会社ストラテジックキャピタル | 変更報告書 |
S100TGNY | 350 | 2024-05-22 15:06 | 文化シヤッター株式会社 | NIPPON ACTIVE VALUE FUND PLC | 変更報告書 |
S100T8OP | 350 | 2024-04-11 15:02 | 文化シヤッター株式会社 | NIPPON ACTIVE VALUE FUND PLC | 変更報告書 |
S100SRST | 350 | 2024-02-08 16:36 | 文化シヤッター株式会社 | NIPPON ACTIVE VALUE FUND PLC | 変更報告書 |
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
5930 | 1 | トップページ - シャッター等を扱う総合建材メーカー|文化シヤッター株式会社 | 2025-01-04 19:22:13 |
5930 | 2 | 統合報告書 - シャッター等を扱う総合建材メーカー|文化シヤッター株式会社 | 2024-10-31 15:28:35 |
5930 | 2 | サイトご利用上の注意 - シャッター等を扱う総合建材メーカー|文化シヤッター株式会社 | 2024-06-15 00:08:08 |
5930 | 2 | 電子公告 - シャッター等を扱う総合建材メーカー|文化シヤッター株式会社 | 2024-06-15 00:08:06 |
5930 | 2 | 決算説明会資料 - シャッター等を扱う総合建材メーカー|文化シヤッター株式会社 | 2024-06-15 00:08:05 |
5930 | 2 | 事業報告書 - シャッター等を扱う総合建材メーカー|文化シヤッター株式会社 | 2024-06-15 00:08:03 |
5930 | 2 | 有価証券報告書 - シャッター等を扱う総合建材メーカー|文化シヤッター株式会社 | 2024-06-15 00:08:02 |
5930 | 2 | 決算短信 - シャッター等を扱う総合建材メーカー|文化シヤッター株式会社 | 2024-06-15 00:08:00 |
5930 | 2 | ライブラリー - シャッター等を扱う総合建材メーカー|文化シヤッター株式会社 | 2024-06-15 00:07:59 |
5930 | 2 | 内部統制 - シャッター等を扱う総合建材メーカー|文化シヤッター株式会社 | 2024-06-15 00:07:57 |