[6182]メタリアル:【翻訳】企業や研究機関から翻訳を受託自動翻訳ソフトにも注力
Yahoo! 【グロース/33サービス業】 売上高:40840 当期純利益:2990 総資産:49190 時価:46億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251128 | 435 | 441 | 435 | 441 | 25,500 | -4,900 | 101% | ▲▲ | 2222 | 0 | 0 | 90% | 2% |
| 20251201 | 438 | 441 | 426 | 426 | 68,500 | 43,000 | 97% | ▼ | 4717 | 0 | 0 | 87% | 0% |
| 20251202 | 426 | 426 | 416 | 416 | 44,900 | -23,600 | 98% | ▼▼ | 8888 | 0 | 0 | 85% | 0% |
| 20251203 | 415 | 422 | 414 | 414 | 54,300 | 9,400 | 100% | ▼▼▼ | 7777 | 0 | 17 | 84% | 0% |
| 20251204 | 415 | 421 | 415 | 416 | 50,700 | -3,600 | 100% | ▲ | 8252 | 0 | 16 | 85% | 0% |
| 20251205 | 417 | 421 | 415 | 415 | 47,500 | -3,200 | 100% | ▼ | 5528 | 0 | 15 | 85% | 0% |
| 20251208 | 420 | 423 | 416 | 420 | 65,300 | 17,800 | 101% | ▲ | 1111 | 0 | 0 | 86% | 1% |
| 20251209 | 419 | 422 | 416 | 418 | 35,300 | -30,000 | 100% | ▼ | 8588 | 0 | 0 | 85% | 1% |
| 20251210 | 416 | 427 | 416 | 424 | 59,400 | 24,100 | 101% | ▲ | 1471 | 0 | 12 | 87% | 2% |
| 20251211 | 427 | 429 | 416 | 416 | 39,200 | -20,200 | 98% | ▼ | 2528 | 0 | 0 | 86% | 0% |
| 20251212 | 416 | 417 | 396 | 398 | 145,300 | 106,100 | 96% | ▼▼ | 7777 | 0 | 10 | 85% | 0% |
| 20251215 | 399 | 409 | 396 | 409 | 119,800 | -25,500 | 103% | ▲ | 8582 | 0 | 5 | 89% | 3% |
| 20251216 | 405 | 405 | 397 | 397 | 96,200 | -23,600 | 97% | ▼ | 8228 | 0 | 5 | 87% | 0% |
| 20251217 | 397 | 397 | 382 | 386 | 175,000 | 78,800 | 97% | ▼▼ | 7777 | 0 | 3 | 86% | 0% |
| 20251218 | 381 | 388 | 378 | 381 | 125,900 | -49,100 | 99% | ▼▼▼ | 8888 | 0 | 2 | 85% | 0% |
| 20251219 | 381 | 425 | 381 | 424 | 251,200 | 125,300 | 111% | ▲ | 1141 | 0 | 1 | 95% | 11% |
| 20251222 | 456 | 456 | 422 | 427 | 230,700 | -20,500 | 101% | ▲▲ | 2222 | 0 | 0 | 97% | 12% |
| 20251223 | 427 | 433 | 417 | 417 | 100,400 | -130,300 | 98% | ▼ | 8888 | 0 | 0 | 95% | 9% |
| 20251224 | 419 | 430 | 419 | 425 | 101,900 | 1,500 | 102% | ▲ | 7171 | 0 | 0 | 96% | 12% |
| 20251225 | 423 | 441 | 420 | 439 | 142,400 | 40,500 | 103% | ▲▲ | 1111 | 0 | 0 | 100% | 15% |
| 20251226 | 437 | 439 | 430 | 432 | 91,100 | -51,300 | 98% | ▼ | 8228 | 0 | 0 | 98% | 13% |
| 20251229 | 440 | 442 | 430 | 433 | 54,100 | -37,000 | 100% | ▲ | 2522 | 0 | 0 | 99% | 14% |
| 20251230 | 430 | 433 | 422 | 428 | 57,100 | 3,000 | 99% | ▼ | 7777 | 0 | 0 | 97% | 12% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-12-25 | 6182 | モルガン・スタンレーMUFG証券株式会社 | 159,142 | 1% | ▼ | -25,900 |
| 2025-12-25 | 6182 | MERRILL LYNCH INTERNATIONAL | 58,400 | 1% | ▼ | -500 |
| 2025-12-25 | 6182 | UBS AG | 74,146 | 1% | ▼ | -5,000 |
| 2025-12-24 | 6182 | モルガン・スタンレーMUFG証券株式会社 | 185,042 | 2% | ▼ | -21,100 |
| 2025-12-23 | 6182 | Barclays Capital Securities Ltd | 73,200 | 1% | ▼ | -6,500 |
| 2025-12-23 | 6182 | UBS AG | 79,146 | 1% | ▲ | 12,200 |
| 2025-12-22 | 6182 | モルガン・スタンレーMUFG証券株式会社 | 206,142 | 2% | ▲ | 20,100 |
| 2025-12-19 | 6182 | Barclays Capital Securities Ltd | 79,700 | 1% | ▼ | -12,100 |
| 2025-12-19 | 6182 | UBS AG | 66,946 | 1% | ▼ | -11,000 |
| 2025-12-19 | 6182 | JPM Securities Japan Co Ltd. | 53,154 | 0% | ▼ | -11,700 |
| 2025-12-19 | 6182 | モルガン・スタンレーMUFG証券株式会社 | 186,042 | 2% | ▲ | 26,900 |
| 2025-12-18 | 6182 | Barclays Capital Securities Ltd | 91,800 | 1% | ▲ | 13,300 |
| 2025-12-18 | 6182 | MERRILL LYNCH INTERNATIONAL | 58,900 | 1% | ▼ | -1,500 |
| 2025-12-18 | 6182 | UBS AG | 77,946 | 1% | ▼ | -15,800 |
| 2025-12-18 | 6182 | モルガン・スタンレーMUFG証券株式会社 | 159,142 | 1% | ▲ | 7,500 |
| 2025-12-17 | 6182 | 大和証券株式会社 | 73,700 | 1% | ▲ | 14,100 |
| 2025-12-17 | 6182 | MERRILL LYNCH INTERNATIONAL | 60,400 | 1% | ▼ | -1,300 |
| 2025-12-16 | 6182 | Barclays Capital Securities Ltd | 78,500 | 1% | ▲ | 5,900 |
| 2025-12-16 | 6182 | MERRILL LYNCH INTERNATIONAL | 61,700 | 1% | ▼ | -2,800 |
| 2025-12-16 | 6182 | UBS AG | 93,746 | 1% | ▼ | -14,100 |
| 2025-12-15 | 6182 | Barclays Capital Securities Ltd | 72,600 | 1% | ▼ | -7,500 |
| 2025-12-15 | 6182 | MERRILL LYNCH INTERNATIONAL | 64,500 | 1% | ▼ | -4,100 |
| 2025-12-12 | 6182 | モルガン・スタンレーMUFG証券株式会社 | 151,642 | 1% | ▲ | 18,600 |
| 2025-12-12 | 6182 | Barclays Capital Securities Ltd | 80,100 | 1% | ▲ | 4,800 |
| 2025-12-12 | 6182 | MERRILL LYNCH INTERNATIONAL | 68,600 | 1% | ▲ | 3,300 |
| 2025-12-11 | 6182 | MERRILL LYNCH INTERNATIONAL | 65,300 | 1% | ▲ | 1,400 |
| 2025-12-11 | 6182 | モルガン・スタンレーMUFG証券株式会社 | 133,042 | 1% | ▲ | 3,700 |
| 2025-12-10 | 6182 | JPM Securities Japan Co Ltd. | 64,854 | 1% | ▼ | -11,000 |
| 2025-12-10 | 6182 | モルガン・スタンレーMUFG証券株式会社 | 129,342 | 1% | ▼ | -1,600 |
| 2025-12-09 | 6182 | Barclays Capital Securities Ltd | 75,300 | 1% | ▼ | -1,700 |
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 |
|---|---|---|---|---|---|---|
| 2025-12-19 | 735,100 | 274,800 | 496,300 | 6,300 | 238,800 | 268,500 |
| 2025-12-12 | 747,200 | 241,400 | 489,500 | 6,300 | 257,700 | 235,100 |
| 2025-12-05 | 798,100 | 249,700 | 511,800 | 6,300 | 286,300 | 243,400 |
| 2025-11-28 | 808,300 | 247,700 | 505,200 | 6,300 | 303,100 | 241,400 |