5930--文化シヤタ-【金属製品】【シャッター】住宅・ビル向けに展開リフォーム事業に注力
売上高:2210760-当期純利益:105820-総資産:2068790-時価:140422192----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
202410071,9001,9111,8671,906159,40042102%100%105%▲▲▲98%101%104%100%122%
202410081,8261,8331,7511,789356,300-11794%98%224%98%103%107%94%114%
202410091,7891,7981,7561,761173,700-2898%98%49%▼▼100%103%107%92%113%
202410101,7791,7801,7551,777136,30016101%100%78%100%103%107%93%114%
202410111,7761,7921,7671,78188,2004100%100%65%▲▲102%102%106%93%112%
202410151,7981,8441,7981,842175,40061103%102%199%▲▲▲101%100%105%97%113%
202410161,8191,8411,8051,83089,800-1299%101%51%100%100%104%96%112%
202410171,8341,8451,8141,825113,500-5100%100%126%▼▼99%99%104%96%111%
202410181,8391,8451,8211,82567,9000100%99%60%--98%96%103%96%111%
202410211,8611,8611,8201,823165,400-2100%98%244%100%99%105%96%107%
202410221,8071,8221,8041,81478,500-9100%100%47%▼▼100%98%104%95%107%
202410231,8301,8591,8241,82777,30013101%100%98%99%101%105%96%105%
202410241,8001,8051,7781,790103,200-3798%99%134%99%103%105%94%102%
202410251,8001,8071,7811,783100,100-7100%99%97%▼▼101%104%106%94%101%
202410281,7831,8001,7701,79284,9009101%101%85%101%107%106%94%102%
202410291,7901,8181,7851,80293,60010101%101%110%▲▲100%105%104%95%102%
202410301,8201,8281,8101,817234,90015101%100%251%▲▲▲101%101%103%95%103%
202410311,8351,8641,8251,856128,90039102%101%55%▲▲▲▲101%102%103%97%105%
202411011,8331,8661,8301,844101,600-1299%101%79%100%98%99%97%105%
202411051,8991,9271,8831,908160,20064103%100%158%97%97%99%100%108%
202411061,9081,9601,8021,850370,900-5897%97%232%100%101%103%97%105%
202411071,8461,8801,8401,847145,400-3100%100%39%▼▼100%100%101%97%105%
202411081,8691,8731,7821,870118,40023101%100%81%100%102%102%98%105%
202411111,8511,8661,8511,86045,700-1099%100%39%100%102%103%97%104%
202411121,8501,8611,8341,84175,300-1999%100%165%▼▼101%101%102%96%103%
202411131,8581,8701,8491,86962,50028102%101%83%99%100%101%98%105%
202411141,8861,9041,8741,875112,0006100%99%179%▲▲101%98%101%98%105%
202411151,8861,9011,8711,89665,80021101%101%59%▲▲▲98%98%100%99%106%
202411181,8961,9021,8461,85664,800-4098%98%98%101%100%102%97%104%
202411191,8561,8811,8451,88045,50024101%101%70%99%99%99%99%105%
202411201,8801,8821,8431,85559,000-2599%99%130%100%99%100%97%104%
202411211,8611,8721,8461,85740,9002100%100%69%100%100%100%97%104%
202411221,8631,8671,8501,85634,100-1100%100%83%100%100%100%97%104%
202411251,8721,8721,8481,864104,6008100%100%307%100%101%103%98%104%
202411261,8451,8591,8331,85057,500-1499%100%55%100%103%103%97%103%
202411271,8451,8521,8291,83769,400-1399%100%121%▼▼102%103%103%96%101%
202411281,8361,8641,8351,86431,90027101%102%46%100%100%102%98%101%
202411291,8591,8831,8591,86146,700-3100%100%146%99%99%102%98%101%
202412021,8691,8691,8481,85856,200-3100%99%120%▼▼102%99%104%97%101%
202412031,8681,9171,8681,89794,70039102%102%169%98%98%103%100%103%
202412041,8921,9051,8451,85078,600-4798%98%83%100%100%105%98%101%
202412051,8591,8701,8381,85760,4007100%100%77%100%100%105%98%101%
202412061,8571,8671,8471,85040,600-7100%100%67%100%101%105%98%101%
202412091,8501,8681,8501,85150,5001100%100%124%99%100%104%98%101%
202412101,8691,8731,8491,85649,8005100%99%99%▲▲100%101%105%98%101%
202412111,8551,8611,8471,85043,700-6100%100%88%99%100%104%98%101%
202412121,8631,8801,8501,85060,7000100%99%139%--101%101%105%98%101%
202412131,8491,8731,8391,86072,90010101%101%120%100%101%105%98%101%
202412161,8511,8631,8481,85265,400-8100%100%90%101%103%0%98%101%
202412171,8521,8871,8521,86735,20015101%101%54%99%102%0%98%102%
202412181,8711,8771,8501,85036,800-1799%99%105%103%104%0%98%101%
202412191,8101,8701,8101,87058,90020101%103%160%99%102%0%99%102%
202412201,8701,9041,8601,860162,100-1099%99%275%100%100%0%98%101%
202412231,8971,9001,8711,90059,60040102%100%37%99%103%0%100%103%
202412241,8951,8951,8671,86933,100-3198%99%56%100%104%0%98%102%
202412251,8721,8801,8581,88031,10011101%100%94%101%0%0%99%102%
202412261,8891,9001,8631,90064,60020101%101%208%▲▲100%0%0%100%103%
202412271,8861,8941,8661,88167,600-1999%100%105%101%0%0%99%102%
202412301,9202,0021,9191,945129,90064103%101%192%%%%100%105%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2024-12-2016,30019,4009,0008,6007,30010,800
2024-12-1316,00020,1009,0008,4007,00011,700
2024-12-069,20023,4003,00010,6006,20012,800
2024-11-298,80023,4003,00011,5005,80011,900
2024-11-228,90020,9003,00011,0005,9009,900
2024-11-1510,40019,9003,00011,5007,4008,400
2024-11-0811,90025,0003,3009,5008,60015,500
2024-11-016,30031,8001,00016,0005,30015,800
2024-10-258,10023,5001,10010,4007,00013,100
2024-10-188,80063,8001,40050,7007,40013,100
2024-10-119,10066,5001,30053,6007,80012,900
2024-10-0410,80067,1001,20051,6009,60015,500
2024-09-274,70064,60090051,8003,80012,800
2024-09-202,80070,30090055,8001,90014,500
2024-09-133,00067,60090056,1002,10011,500
2024-09-063,50064,4001,20056,6002,3007,800
2024-08-304,20063,1001,10051,6003,10011,500
2024-08-233,20061,10090050,5002,30010,600
2024-08-163,10064,50090053,2002,20011,300
2024-08-094,80073,70090051,9003,90021,800
2024-08-024,70080,20090057,6003,80022,600
2024-07-264,40093,00080064,9003,60028,100
2024-07-1913,70094,4001,40067,80012,30026,600
2024-07-1216,20075,60090059,40015,30016,200
2024-07-0513,40034,10080019,70012,60014,400
2024-06-2813,20035,20080018,60012,40016,600
2024-06-2114,30033,50080018,90013,50014,600
2024-06-1414,60038,30080014,70013,80023,600
2024-06-0714,50039,20080015,10013,70024,100
2024-05-3114,70024,80080012,40013,90012,400
2024-05-2414,10021,9008009,80013,30012,100
2024-05-1714,10023,80080010,70013,30013,100
2024-05-1014,80016,40080010,00014,0006,400
2024-05-0222,20014,9008008,10021,4006,800
2024-04-2618,50015,3008008,10017,7007,200
2024-04-1918,90013,1008008,40018,1004,700
2024-04-1223,00042,00080013,50022,20028,500
2024-04-0522,80041,30080013,00022,00028,300
2024-03-2922,80042,90080013,40022,00029,500
2024-03-2223,40037,40080014,00022,60023,400
2024-03-1525,00039,10080013,80024,20025,300
2024-03-0828,90038,6001,10011,90027,80026,700
2024-03-0126,70035,9001,10012,30025,60023,600
2024-02-2231,20035,9001,10012,70030,10023,200
2024-02-1632,40040,4001,10012,80031,30027,600
2024-02-0932,20042,0001,00013,60031,20028,400
2024-02-0229,90034,0008009,30029,10024,700
2024-01-2629,60027,5008009,00028,80018,500
2024-01-1934,10058,40080012,40033,30046,000
2024-01-1233,200752,90080010,20032,400742,700

機関空売り情報

TDnet更新情報

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100V1373502024-12-27 09:50文化シヤッター株式会社遠藤 幸一大量保有報告書
S100V13I3502024-12-27 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)
S100V1343502024-12-27 09:48文化シヤッター株式会社根本 武大量保有報告書
S100V1353502024-12-27 09:48文化シヤッター株式会社根本 武変更報告書
S100USMX3502024-11-19 15:33文化シヤッター株式会社NIPPON ACTIVE VALUE FUND PLC変更報告書
S100UKNT3502024-10-28 15:04文化シヤッター株式会社NIPPON ACTIVE VALUE FUND PLC変更報告書
S100UE333502024-09-24 15:01文化シヤッター株式会社NIPPON ACTIVE VALUE FUND PLC変更報告書
S100U8V63502024-08-21 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)
S100TMV83502024-06-20 15:04文化シヤッター株式会社NIPPON ACTIVE VALUE FUND PLC変更報告書
S100TKOZ3502024-06-11 15:08文化シヤッター株式会社NIPPON ACTIVE VALUE FUND PLC変更報告書
S100TK6O3502024-06-11 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
S100TGNY3502024-05-22 15:06文化シヤッター株式会社NIPPON ACTIVE VALUE FUND PLC変更報告書
S100T8OP3502024-04-11 15:02文化シヤッター株式会社NIPPON ACTIVE VALUE FUND PLC変更報告書
S100SRST3502024-02-08 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