[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:128億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250929 | 3,965 | 3,970 | 3,900 | 3,900 | 2,800 | -1,700 | 98% | ▼▼ | 8888 | 0 | 20 | 97% | 4% |
| 20250930 | 3,905 | 3,905 | 3,725 | 3,805 | 11,200 | 8,400 | 98% | ▼▼▼ | 7777 | 0 | 19 | 95% | 2% |
| 20251001 | 3,805 | 3,805 | 3,725 | 3,740 | 4,600 | -6,600 | 98% | ▼▼▼▼ | 8588 | 0 | 12 | 93% | 0% |
| 20251002 | 3,740 | 3,770 | 3,700 | 3,710 | 5,200 | 600 | 99% | ▼▼▼▼▼ | 7777 | 0 | 9 | 93% | 0% |
| 20251003 | 3,710 | 3,905 | 3,700 | 3,885 | 7,400 | 2,200 | 105% | ▲ | 1471 | 0 | 2 | 97% | 5% |
| 20251006 | 3,930 | 3,930 | 3,855 | 3,900 | 2,800 | -4,600 | 100% | ▲▲ | 2222 | 0 | 15 | 97% | 5% |
| 20251007 | 3,955 | 3,955 | 3,885 | 3,900 | 2,100 | -700 | 100% | -- | 2225 | 0 | 14 | 97% | 5% |
| 20251008 | 3,875 | 3,930 | 3,775 | 3,915 | 3,400 | 1,300 | 100% | ▲ | 7771 | 0 | 13 | 98% | 6% |
| 20251009 | 3,915 | 3,965 | 3,855 | 3,920 | 2,800 | -600 | 100% | ▲▲ | 2222 | 0 | 12 | 98% | 6% |
| 20251010 | 3,875 | 3,875 | 3,740 | 3,840 | 6,400 | 3,600 | 98% | ▼ | 7777 | 0 | 11 | 96% | 4% |
| 20251014 | 3,770 | 3,860 | 3,685 | 3,790 | 6,800 | 400 | 99% | ▼▼ | 7777 | 0 | 2 | 95% | 2% |
| 20251015 | 3,930 | 3,995 | 3,915 | 3,965 | 7,600 | 800 | 105% | ▲ | 1111 | 0 | 9 | 99% | 7% |
| 20251016 | 3,940 | 3,960 | 3,915 | 3,960 | 2,200 | -5,400 | 100% | ▼ | 8528 | 0 | 8 | 99% | 7% |
| 20251017 | 3,950 | 4,015 | 3,930 | 4,015 | 20,700 | 18,500 | 101% | ▲ | 1111 | 0 | 7 | 100% | 8% |
| 20251020 | 4,025 | 4,045 | 3,850 | 4,040 | 6,100 | -14,600 | 101% | ▲▲ | 2822 | 0 | 0 | 100% | 9% |
| 20251021 | 4,000 | 4,110 | 4,000 | 4,045 | 5,200 | -900 | 100% | ▲▲▲ | 2282 | 0 | 5 | 100% | 9% |
| 20251022 | 3,975 | 4,045 | 3,975 | 4,020 | 2,200 | -3,000 | 99% | ▼ | 8888 | 0 | 4 | 99% | 8% |
| 20251023 | 4,020 | 4,030 | 3,930 | 4,025 | 2,400 | 200 | 100% | ▲ | 7711 | 0 | 0 | 100% | 8% |
| 20251024 | 4,050 | 4,055 | 4,015 | 4,050 | 1,800 | -600 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 9% |
| 20251027 | 4,100 | 4,300 | 4,100 | 4,215 | 10,300 | 8,500 | 104% | ▲▲▲ | 1111 | 41 | 0 | 100% | 14% |
| 20251028 | 4,275 | 4,275 | 3,960 | 4,070 | 10,200 | -100 | 97% | ▼ | 8828 | 0 | 0 | 97% | 10% |
| 20251029 | 4,070 | 4,120 | 4,035 | 4,075 | 3,300 | -6,900 | 100% | ▲ | 8282 | 0 | 0 | 97% | 10% |
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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 109,100 | 0 | 100,800 | 0 | 8,300 | 0 |
| 2025-10-17 | 110,500 | 0 | 101,300 | 0 | 9,200 | 0 |
| 2025-10-10 | 126,800 | 0 | 115,300 | 0 | 11,500 | 0 |
| 2025-10-03 | 129,000 | 0 | 116,300 | 0 | 12,700 | 0 |