[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:123億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251002 | 3,740 | 3,770 | 3,700 | 3,710 | 5,200 | 600 | 99% | ▼▼▼▼▼ | 7777 | 0 | 0 | 93% | 0% |
| 20251001 | 3,805 | 3,805 | 3,725 | 3,740 | 4,600 | -6,600 | 98% | ▼▼▼▼ | 8588 | 0 | 0 | 93% | 0% |
| 20250930 | 3,905 | 3,905 | 3,725 | 3,805 | 11,200 | 8,400 | 98% | ▼▼▼ | 7777 | 0 | 0 | 95% | 2% |
| 20250929 | 3,965 | 3,970 | 3,900 | 3,900 | 2,800 | -1,700 | 98% | ▼▼ | 8888 | 0 | 0 | 97% | 4% |
| 20251007 | 3,955 | 3,955 | 3,885 | 3,900 | 2,100 | -700 | 100% | -- | 2225 | 0 | 0 | 97% | 5% |
| 20251006 | 3,930 | 3,930 | 3,855 | 3,900 | 2,800 | -4,600 | 100% | ▲▲ | 2222 | 0 | 0 | 97% | 5% |
| 20251003 | 3,710 | 3,905 | 3,700 | 3,885 | 7,400 | 2,200 | 105% | ▲ | 1471 | 0 | 2 | 97% | 5% |
| 20251008 | 3,875 | 3,930 | 3,775 | 3,915 | 3,400 | 1,300 | 100% | ▲ | 7771 | 0 | 0 | 98% | 6% |
| 20250926 | 3,980 | 4,000 | 3,960 | 3,970 | 4,500 | -3,400 | 99% | ▼ | 8228 | 0 | 0 | 99% | 6% |
| 20250909 | 3,855 | 3,880 | 3,835 | 3,835 | 2,700 | -4,100 | 99% | ▼ | 5888 | 0 | 0 | 99% | 7% |
| 20250925 | 3,970 | 4,030 | 3,910 | 4,005 | 7,900 | 2,300 | 100% | ▲▲▲▲▲ | 1771 | 0 | 0 | 100% | 7% |
| 20250919 | 3,900 | 3,950 | 3,880 | 3,895 | 8,500 | 4,700 | 101% | ▲▲ | 1111 | 0 | 0 | 100% | 7% |
| 20250917 | 3,865 | 3,865 | 3,805 | 3,860 | 4,300 | 700 | 100% | ▼ | 7717 | 0 | 0 | 99% | 7% |
| 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% |
| 20250908 | 3,865 | 3,880 | 3,850 | 3,855 | 6,800 | 0 | 100% | ▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 7% |
| 20250922 | 3,895 | 3,975 | 3,890 | 3,975 | 7,700 | -800 | 102% | ▲▲▲ | 2282 | 0 | 0 | 100% | 8% |
| 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 | 10 | 100% | 8% |
| 20250924 | 3,975 | 4,000 | 3,955 | 4,000 | 5,600 | -2,100 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 9% |
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 |
|---|---|---|---|---|---|---|
| 2025-09-12 | 141,000 | 0 | 128,100 | 0 | 12,900 | 0 |
| 2025-09-19 | 138,000 | 0 | 126,400 | 0 | 11,600 | 0 |
| 2025-09-26 | 132,500 | 0 | 121,400 | 0 | 11,100 | 0 |
| 2025-10-03 | 129,000 | 0 | 116,300 | 0 | 12,700 | 0 |