[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/鉄鋼】 売上高:439540 当期純利益:19980 総資産:442610 時価:119億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250807 | 3,740 | 3,785 | 3,640 | 3,670 | 10,000 | 3,600 | 98% | ▼ | 1717 | 0 | 0 | 98% | 6% |
| 20250728 | 3,650 | 3,740 | 3,650 | 3,665 | 9,800 | 6,600 | 101% | ▲ | 1171 | 0 | 0 | 100% | 10% |
| 20250813 | 3,620 | 3,645 | 3,555 | 3,600 | 7,900 | 1,700 | 99% | ▼ | 7777 | 0 | 0 | 96% | 4% |
| 20250808 | 3,670 | 3,680 | 3,575 | 3,590 | 7,400 | -2,600 | 98% | ▼▼ | 8888 | 0 | 0 | 96% | 3% |
| 20250806 | 3,700 | 3,755 | 3,700 | 3,755 | 6,400 | 3,200 | 102% | ▲ | 1111 | 0 | 0 | 100% | 8% |
| 20250812 | 3,645 | 3,660 | 3,600 | 3,620 | 6,200 | -1,200 | 101% | ▲ | 8282 | 0 | 0 | 96% | 4% |
| 20250827 | 3,690 | 3,755 | 3,690 | 3,755 | 6,100 | 5,000 | 102% | ▲▲▲▲ | 1141 | 0 | 0 | 100% | 5% |
| 20250818 | 3,605 | 3,610 | 3,590 | 3,610 | 4,900 | 1,300 | 100% | ▲ | 1111 | 0 | 0 | 96% | 4% |
| 20250825 | 3,645 | 3,710 | 3,645 | 3,670 | 4,200 | 1,600 | 101% | ▲▲ | 1111 | 0 | 0 | 98% | 2% |
| 20250815 | 3,585 | 3,595 | 3,560 | 3,595 | 3,600 | 1,600 | 100% | -- | 7774 | 0 | 10 | 96% | 3% |
| 20250730 | 3,665 | 3,665 | 3,630 | 3,635 | 3,500 | 1,100 | 99% | ▼ | 7777 | 0 | 0 | 99% | 7% |
| 20250805 | 3,695 | 3,695 | 3,650 | 3,695 | 3,200 | 2,600 | 100% | -- | 4744 | 0 | 0 | 100% | 6% |
| 20250822 | 3,600 | 3,645 | 3,600 | 3,645 | 2,600 | 1,800 | 101% | ▲ | 1441 | 0 | 0 | 97% | 2% |
| 20250828 | 3,755 | 3,775 | 3,755 | 3,775 | 2,500 | -3,600 | 101% | ▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 5% |
| 20250729 | 3,710 | 3,710 | 3,665 | 3,665 | 2,400 | -7,400 | 100% | -- | 8225 | 0 | 0 | 100% | 9% |
| 20250819 | 3,640 | 3,640 | 3,580 | 3,600 | 2,300 | -2,600 | 100% | ▼ | 2828 | 0 | 0 | 96% | 0% |
| 20250814 | 3,600 | 3,600 | 3,595 | 3,595 | 2,000 | -5,900 | 100% | ▼▼ | 8288 | 0 | 0 | 96% | 3% |
| 20250820 | 3,605 | 3,615 | 3,595 | 3,605 | 2,000 | -300 | 100% | ▲ | 8282 | 0 | 0 | 96% | 0% |
| 20250801 | 3,640 | 3,695 | 3,640 | 3,695 | 1,600 | 100 | 100% | ▲▲ | 1771 | 0 | 0 | 100% | 7% |
| 20250731 | 3,680 | 3,690 | 3,680 | 3,685 | 1,500 | -2,000 | 101% | ▲ | 2222 | 0 | 0 | 100% | 9% |
| 20250826 | 3,690 | 3,700 | 3,675 | 3,675 | 1,100 | -3,100 | 100% | ▲▲▲ | 8222 | 0 | 0 | 98% | 2% |
| 20250821 | 3,600 | 3,600 | 3,600 | 3,600 | 800 | -1,200 | 100% | ▼ | 8288 | 0 | 0 | 96% | 0% |
| 20250804 | 3,695 | 3,695 | 3,690 | 3,695 | 600 | -1,000 | 100% | -- | 5225 | 0 | 0 | 100% | 7% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 150,900 | 0 | 138,600 | 0 | 12,300 | 0 |
| 2025-08-08 | 146,300 | 0 | 134,300 | 0 | 12,000 | 0 |
| 2025-08-15 | 145,300 | 0 | 135,200 | 0 | 10,100 | 0 |
| 2025-08-22 | 145,800 | 0 | 134,500 | 0 | 11,300 | 0 |