[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:159億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251114 | 4,405 | 4,475 | 4,395 | 4,410 | 6,200 | -100 | 99% | ▼▼ | 8888 | 0 | 5 | 97% | 10% |
| 20251117 | 4,340 | 4,505 | 4,250 | 4,450 | 12,100 | 5,900 | 101% | ▲ | 1771 | 0 | 4 | 98% | 11% |
| 20251118 | 4,445 | 4,520 | 4,310 | 4,475 | 15,000 | 2,900 | 101% | ▲▲ | 1111 | 0 | 3 | 98% | 11% |
| 20251119 | 4,445 | 4,515 | 4,325 | 4,480 | 8,500 | -6,500 | 100% | ▲▲▲ | 8252 | 0 | 2 | 99% | 11% |
| 20251113 | 4,480 | 4,535 | 4,465 | 4,465 | 6,300 | -9,300 | 98% | ▼ | 8228 | 0 | 6 | 98% | 13% |
| 20251211 | 4,980 | 5,020 | 4,945 | 4,975 | 10,000 | 6,400 | 100% | -- | 7714 | 0 | 0 | 96% | 13% |
| 20251210 | 4,960 | 5,040 | 4,960 | 4,975 | 3,600 | -6,000 | 99% | ▼ | 2228 | 0 | 0 | 96% | 13% |
| 20251212 | 5,050 | 5,100 | 5,000 | 5,040 | 5,000 | -5,000 | 101% | ▲ | 2222 | 0 | 0 | 98% | 14% |
| 20251209 | 4,945 | 5,020 | 4,910 | 5,020 | 9,600 | 6,100 | 102% | ▲ | 1171 | 10 | 0 | 97% | 14% |
| 20251112 | 4,470 | 4,560 | 4,335 | 4,545 | 15,600 | -14,600 | 100% | ▲▲ | 2222 | 0 | 7 | 100% | 15% |
| 20251208 | 4,960 | 4,960 | 4,900 | 4,945 | 3,500 | -5,700 | 99% | ▼▼ | 8888 | 0 | 0 | 96% | 18% |
| 20251205 | 5,100 | 5,100 | 4,945 | 4,985 | 9,200 | 4,800 | 97% | ▼ | 7747 | 0 | 0 | 97% | 19% |
| 20251203 | 5,080 | 5,100 | 5,000 | 5,040 | 3,300 | -2,600 | 100% | ▼▼ | 8888 | 0 | 0 | 98% | 21% |
| 20251126 | 5,060 | 5,070 | 4,985 | 4,985 | 4,600 | -9,400 | 99% | ▼ | 8228 | 0 | 0 | 99% | 22% |
| 20251120 | 4,480 | 5,100 | 4,480 | 4,925 | 28,900 | 20,400 | 110% | ▲▲▲▲ | 1111 | 41 | 1 | 100% | 22% |
| 20251127 | 4,950 | 5,030 | 4,950 | 5,000 | 600 | -4,000 | 100% | ▲ | 8882 | 0 | 0 | 100% | 23% |
| 20251202 | 5,190 | 5,190 | 5,040 | 5,060 | 5,900 | -5,400 | 98% | ▼ | 8828 | 0 | 0 | 98% | 23% |
| 20251204 | 5,100 | 5,170 | 4,995 | 5,150 | 4,400 | 1,100 | 102% | ▲ | 1711 | 0 | 0 | 100% | 23% |
| 20251125 | 5,020 | 5,120 | 4,955 | 5,020 | 14,000 | 2,300 | 100% | ▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 23% |
| 20251121 | 4,855 | 5,000 | 4,780 | 5,000 | 11,700 | -17,200 | 102% | ▲▲▲▲▲ | 8222 | 0 | 6 | 100% | 23% |
| 20251128 | 4,995 | 5,080 | 4,995 | 5,080 | 2,700 | 2,100 | 102% | ▲▲ | 1111 | 0 | 0 | 100% | 24% |
| 20251201 | 5,120 | 5,250 | 5,120 | 5,160 | 11,300 | 8,600 | 102% | ▲▲▲ | 1111 | 41 | 0 | 100% | 26% |
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 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 104,200 | 0 | 95,700 | 0 | 8,500 | 0 |
| 2025-11-21 | 102,400 | 0 | 95,100 | 0 | 7,300 | 0 |
| 2025-11-28 | 101,200 | 0 | 93,400 | 0 | 7,800 | 0 |
| 2025-12-05 | 98,500 | 0 | 89,800 | 0 | 8,700 | 0 |