[5644]メタルアート:【鍛造部品】ダイハツ工業系建機向けにも
Yahoo! 【スタンダード/12鉄鋼】 売上高:439540 当期純利益:19980 総資産:442610 時価:188億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260113 | 5,340 | 5,340 | 5,160 | 5,310 | 4,500 | -3,200 | 101% | ▲▲ | 8822 | 0 | 4 | 100% | 7% |
| 20260114 | 5,320 | 5,400 | 5,270 | 5,400 | 4,700 | 200 | 102% | ▲▲▲ | 1171 | 0 | 3 | 100% | 8% |
| 20260115 | 5,400 | 5,530 | 5,350 | 5,500 | 8,100 | 3,400 | 102% | ▲▲▲▲ | 1111 | 41 | 6 | 100% | 10% |
| 20260116 | 5,540 | 5,630 | 5,470 | 5,620 | 8,300 | 200 | 102% | ▲▲▲▲▲ | 1111 | 41 | 19 | 100% | 13% |
| 20260119 | 5,690 | 5,800 | 5,560 | 5,670 | 9,500 | 1,200 | 101% | ▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 14% |
| 20260120 | 5,670 | 5,700 | 5,520 | 5,620 | 8,900 | -600 | 99% | ▼ | 8888 | 0 | 17 | 99% | 13% |
| 20260121 | 5,590 | 5,680 | 5,410 | 5,570 | 9,900 | 1,000 | 99% | ▼▼ | 7777 | 0 | 16 | 98% | 12% |
| 20260122 | 5,670 | 5,750 | 5,610 | 5,730 | 8,700 | -1,200 | 103% | ▲ | 2222 | 0 | 15 | 100% | 15% |
| 20260123 | 5,780 | 5,790 | 5,670 | 5,690 | 6,600 | -2,100 | 99% | ▼ | 2228 | 0 | 0 | 99% | 14% |
| 20260126 | 5,690 | 5,700 | 5,520 | 5,600 | 9,200 | 2,600 | 98% | ▼▼ | 7777 | 0 | 0 | 98% | 12% |
| 20260127 | 5,600 | 5,630 | 5,550 | 5,630 | 3,000 | -6,200 | 101% | ▲ | 8282 | 0 | 12 | 98% | 13% |
| 20260128 | 5,560 | 5,560 | 5,470 | 5,540 | 3,500 | 500 | 98% | ▼ | 7777 | 0 | 11 | 97% | 11% |
| 20260129 | 5,510 | 5,510 | 5,420 | 5,460 | 3,300 | -200 | 99% | ▼▼ | 8888 | 0 | 10 | 95% | 9% |
| 20260130 | 5,410 | 5,420 | 5,250 | 5,380 | 10,700 | 7,400 | 99% | ▼▼▼ | 7777 | 0 | 8 | 94% | 6% |
| 20260202 | 5,340 | 5,430 | 5,160 | 5,180 | 8,500 | -2,200 | 96% | ▼▼▼▼ | 2888 | 0 | 6 | 90% | 2% |
| 20260203 | 5,280 | 5,380 | 5,250 | 5,380 | 3,000 | -5,500 | 104% | ▲ | 8282 | 0 | 2 | 94% | 5% |
| 20260204 | 5,380 | 5,590 | 5,360 | 5,590 | 8,900 | 5,900 | 104% | ▲▲ | 1111 | 0 | 5 | 98% | 8% |
| 20260205 | 5,600 | 5,640 | 5,560 | 5,590 | 1,700 | -7,200 | 100% | -- | 2225 | 0 | 5 | 98% | 8% |
| 20260206 | 5,600 | 5,650 | 5,500 | 5,590 | 5,100 | 3,400 | 100% | -- | 1744 | 0 | 4 | 98% | 8% |
| 20260209 | 5,630 | 5,640 | 5,550 | 5,620 | 3,000 | -2,100 | 101% | ▲ | 8222 | 0 | 3 | 98% | 8% |
| 20260210 | 5,640 | 5,740 | 5,570 | 5,730 | 2,600 | -400 | 102% | ▲▲ | 2222 | 0 | 2 | 100% | 11% |
| 20260212 | 5,770 | 6,050 | 5,510 | 5,960 | 17,800 | 15,200 | 104% | ▲▲▲ | 1711 | 10 | 0 | 100% | 15% |
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 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 106,600 | 0 | 97,600 | 0 | 9,000 | 0 |
| 2026-01-30 | 110,900 | 0 | 99,800 | 0 | 11,100 | 0 |
| 2026-01-23 | 114,200 | 0 | 101,400 | 0 | 12,800 | 0 |
| 2026-01-16 | 113,200 | 0 | 101,100 | 0 | 12,100 | 0 |