[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:122億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250819 | 3,640 | 3,640 | 3,580 | 3,600 | 2,300 | -2,600 | 100% | ▼ | 2828 | 0 | 14 | 96% | 0% |
| 20250820 | 3,605 | 3,615 | 3,595 | 3,605 | 2,000 | -300 | 100% | ▲ | 8282 | 0 | 12 | 96% | 0% |
| 20250821 | 3,600 | 3,600 | 3,600 | 3,600 | 800 | -1,200 | 100% | ▼ | 8288 | 0 | 11 | 96% | 0% |
| 20250818 | 3,605 | 3,610 | 3,590 | 3,610 | 4,900 | 1,300 | 100% | ▲ | 1111 | 0 | 14 | 96% | 4% |
| 20250822 | 3,600 | 3,645 | 3,600 | 3,645 | 2,600 | 1,800 | 101% | ▲ | 1441 | 0 | 10 | 97% | 2% |
| 20250825 | 3,645 | 3,710 | 3,645 | 3,670 | 4,200 | 1,600 | 101% | ▲▲ | 1111 | 0 | 10 | 98% | 2% |
| 20250826 | 3,690 | 3,700 | 3,675 | 3,675 | 1,100 | -3,100 | 100% | ▲▲▲ | 8222 | 0 | 13 | 98% | 2% |
| 20250917 | 3,865 | 3,865 | 3,805 | 3,860 | 4,300 | 700 | 100% | ▼ | 7717 | 0 | 0 | 99% | 7% |
| 20250829 | 3,780 | 3,780 | 3,750 | 3,755 | 1,600 | -900 | 99% | ▼ | 2828 | 0 | 0 | 99% | 5% |
| 20250901 | 3,775 | 3,775 | 3,720 | 3,745 | 2,100 | 500 | 100% | ▼▼ | 7777 | 0 | 0 | 99% | 4% |
| 20250916 | 3,860 | 3,870 | 3,830 | 3,865 | 3,600 | 2,700 | 100% | ▲ | 7771 | 0 | 0 | 99% | 7% |
| 20250912 | 3,885 | 3,890 | 3,855 | 3,860 | 900 | -4,700 | 99% | ▼ | 8228 | 0 | 0 | 99% | 7% |
| 20250909 | 3,855 | 3,880 | 3,835 | 3,835 | 2,700 | -4,100 | 99% | ▼ | 5888 | 0 | 0 | 99% | 7% |
| 20250918 | 3,840 | 3,875 | 3,830 | 3,875 | 3,800 | -500 | 100% | ▲ | 2282 | 0 | 0 | 100% | 8% |
| 20250911 | 3,865 | 3,900 | 3,825 | 3,885 | 5,600 | 3,500 | 101% | ▲▲ | 1111 | 0 | 0 | 100% | 8% |
| 20250910 | 3,810 | 3,865 | 3,810 | 3,865 | 2,100 | -600 | 101% | ▲ | 8882 | 0 | 0 | 100% | 8% |
| 20250908 | 3,865 | 3,880 | 3,850 | 3,855 | 6,800 | 0 | 100% | ▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 7% |
| 20250905 | 3,815 | 3,850 | 3,815 | 3,850 | 6,800 | 2,000 | 101% | ▲▲▲▲ | 1111 | 0 | 0 | 100% | 7% |
| 20250904 | 3,780 | 3,800 | 3,760 | 3,800 | 4,800 | 3,400 | 101% | ▲▲▲ | 1111 | 0 | 0 | 100% | 6% |
| 20250903 | 3,775 | 3,780 | 3,755 | 3,780 | 1,400 | 1,100 | 100% | ▲▲ | 1741 | 0 | 0 | 100% | 5% |
| 20250902 | 3,775 | 3,775 | 3,775 | 3,775 | 300 | -1,800 | 101% | ▲ | 5252 | 0 | 0 | 100% | 5% |
| 20250828 | 3,755 | 3,775 | 3,755 | 3,775 | 2,500 | -3,600 | 101% | ▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 5% |
| 20250827 | 3,690 | 3,755 | 3,690 | 3,755 | 6,100 | 5,000 | 102% | ▲▲▲▲ | 1141 | 0 | 12 | 100% | 5% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 145,800 | 0 | 134,500 | 0 | 11,300 | 0 |
| 2025-08-29 | 144,500 | 0 | 133,000 | 0 | 11,500 | 0 |
| 2025-09-05 | 143,000 | 0 | 131,300 | 0 | 11,700 | 0 |
| 2025-09-12 | 141,000 | 0 | 128,100 | 0 | 12,900 | 0 |