[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:155億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251120 | 4,480 | 5,100 | 4,480 | 4,925 | 28,900 | 20,400 | 110% | ▲▲▲▲ | 1111 | 41 | 1 | 100% | 22% |
| 20251111 | 4,105 | 4,550 | 4,100 | 4,540 | 30,200 | 25,500 | 109% | ▲ | 1171 | 10 | 1 | 100% | 20% |
| 20251112 | 4,470 | 4,560 | 4,335 | 4,545 | 15,600 | -14,600 | 100% | ▲▲ | 2222 | 0 | 7 | 100% | 15% |
| 20251027 | 4,100 | 4,300 | 4,100 | 4,215 | 10,300 | 8,500 | 104% | ▲▲▲ | 1111 | 41 | 11 | 100% | 14% |
| 20251113 | 4,480 | 4,535 | 4,465 | 4,465 | 6,300 | -9,300 | 98% | ▼ | 8228 | 0 | 6 | 98% | 13% |
| 20251119 | 4,445 | 4,515 | 4,325 | 4,480 | 8,500 | -6,500 | 100% | ▲▲▲ | 8252 | 0 | 2 | 99% | 11% |
| 20251118 | 4,445 | 4,520 | 4,310 | 4,475 | 15,000 | 2,900 | 101% | ▲▲ | 1111 | 0 | 3 | 98% | 11% |
| 20251117 | 4,340 | 4,505 | 4,250 | 4,450 | 12,100 | 5,900 | 101% | ▲ | 1771 | 0 | 4 | 98% | 11% |
| 20251030 | 4,045 | 4,115 | 4,005 | 4,115 | 4,500 | 1,200 | 101% | ▲▲ | 7771 | 0 | 8 | 98% | 11% |
| 20251106 | 4,230 | 4,230 | 4,100 | 4,210 | 4,200 | -1,700 | 101% | ▲▲ | 2222 | 0 | 4 | 100% | 11% |
| 20251105 | 4,030 | 4,170 | 4,010 | 4,160 | 5,900 | -2,900 | 101% | ▲ | 5882 | 0 | 5 | 99% | 10% |
| 20251114 | 4,405 | 4,475 | 4,395 | 4,410 | 6,200 | -100 | 99% | ▼▼ | 8888 | 0 | 5 | 97% | 10% |
| 20251110 | 4,200 | 4,200 | 4,035 | 4,175 | 4,700 | 2,700 | 100% | ▼▼ | 1717 | 0 | 2 | 99% | 10% |
| 20251107 | 4,190 | 4,190 | 4,125 | 4,185 | 2,000 | -2,200 | 99% | ▼ | 8288 | 0 | 3 | 99% | 10% |
| 20251029 | 4,070 | 4,120 | 4,035 | 4,075 | 3,300 | -6,900 | 100% | ▲ | 8282 | 0 | 9 | 97% | 10% |
| 20251028 | 4,275 | 4,275 | 3,960 | 4,070 | 10,200 | -100 | 97% | ▼ | 8828 | 0 | 10 | 97% | 10% |
| 20251020 | 4,025 | 4,045 | 3,850 | 4,040 | 6,100 | -14,600 | 101% | ▲▲ | 2822 | 0 | 16 | 100% | 9% |
| 20251024 | 4,050 | 4,055 | 4,015 | 4,050 | 1,800 | -600 | 101% | ▲▲ | 2222 | 0 | 12 | 100% | 9% |
| 20251021 | 4,000 | 4,110 | 4,000 | 4,045 | 5,200 | -900 | 100% | ▲▲▲ | 2282 | 0 | 5 | 100% | 9% |
| 20251104 | 4,100 | 4,170 | 4,085 | 4,100 | 8,800 | 4,600 | 100% | -- | 1174 | 0 | 6 | 97% | 8% |
| 20251031 | 4,130 | 4,135 | 4,040 | 4,100 | 4,200 | -300 | 100% | ▼ | 2228 | 0 | 7 | 97% | 8% |
| 20251023 | 4,020 | 4,030 | 3,930 | 4,025 | 2,400 | 200 | 100% | ▲ | 7711 | 0 | 13 | 100% | 8% |
| 20251022 | 3,975 | 4,045 | 3,975 | 4,020 | 2,200 | -3,000 | 99% | ▼ | 8888 | 0 | 4 | 99% | 8% |
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 |
| 2025-10-31 | 108,500 | 0 | 99,900 | 0 | 8,600 | 0 |
| 2025-11-07 | 101,100 | 0 | 91,800 | 0 | 9,300 | 0 |
| 2025-11-14 | 104,200 | 0 | 95,700 | 0 | 8,500 | 0 |