[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:179億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251222 | 5,030 | 5,040 | 4,995 | 5,020 | 3,400 | 2,400 | 100% | -- | 7774 | 0 | 13 | 97% | 2% |
| 20251223 | 5,000 | 5,040 | 5,000 | 5,010 | 1,800 | -1,600 | 100% | ▼ | 5288 | 0 | 12 | 97% | 1% |
| 20251224 | 5,020 | 5,030 | 4,995 | 5,010 | 2,800 | 1,000 | 100% | -- | 7714 | 0 | 11 | 97% | 1% |
| 20251225 | 5,050 | 5,050 | 4,990 | 5,030 | 3,100 | 300 | 100% | ▲ | 1711 | 0 | 10 | 97% | 2% |
| 20251226 | 5,020 | 5,030 | 4,990 | 4,990 | 3,700 | 600 | 99% | ▼ | 7477 | 0 | 9 | 97% | 1% |
| 20251229 | 4,990 | 5,140 | 4,990 | 5,030 | 7,600 | 3,900 | 101% | ▲ | 1471 | 0 | 7 | 98% | 2% |
| 20251230 | 5,060 | 5,110 | 5,040 | 5,070 | 4,400 | -3,200 | 101% | ▲▲ | 8222 | 0 | 8 | 98% | 3% |
| 20260105 | 5,060 | 5,230 | 5,010 | 5,220 | 13,300 | 8,900 | 103% | ▲▲▲ | 1741 | 10 | 7 | 100% | 6% |
| 20260106 | 5,240 | 5,240 | 5,010 | 5,100 | 4,400 | -8,900 | 98% | ▼ | 2528 | 0 | 8 | 98% | 3% |
| 20260107 | 5,120 | 5,260 | 5,120 | 5,230 | 4,900 | 500 | 103% | ▲ | 1171 | 0 | 5 | 100% | 6% |
| 20260108 | 5,230 | 5,250 | 5,120 | 5,210 | 8,600 | 3,700 | 100% | ▼ | 7417 | 0 | 5 | 100% | 5% |
| 20260109 | 5,200 | 5,380 | 5,200 | 5,250 | 7,700 | -900 | 101% | ▲ | 2282 | 0 | 4 | 100% | 6% |
| 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 | 0 | 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 | 0 | 99% | 13% |
| 20260121 | 5,590 | 5,680 | 5,410 | 5,570 | 9,900 | 1,000 | 99% | ▼▼ | 7777 | 0 | 0 | 98% | 12% |
| 20260122 | 5,670 | 5,750 | 5,610 | 5,730 | 8,700 | -1,200 | 103% | ▲ | 2222 | 0 | 0 | 100% | 15% |
| 20260123 | 5,780 | 5,790 | 5,670 | 5,690 | 6,600 | -2,100 | 99% | ▼ | 2228 | 0 | 0 | 99% | 14% |
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 |
|---|---|---|---|---|---|---|
| 2026-01-16 | 113,200 | 0 | 101,100 | 0 | 12,100 | 0 |
| 2026-01-09 | 107,600 | 0 | 96,700 | 0 | 10,900 | 0 |
| 2025-12-26 | 102,500 | 0 | 95,000 | 0 | 7,500 | 0 |