[9551]メタウォータ:【水道施設建設】処理機の販売・も日本ガイシ・富士電機系
Yahoo! 【プライム/電気･ガス業】 売上高:1790940 当期純利益:68520 総資産:1967830 時価:1365億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250910 | 3,040 | 3,050 | 3,005 | 3,015 | 99,500 | -108,300 | 100% | ▼▼▼ | 8228 | 24 | 0 | 97% | 3% |
| 20250917 | 3,075 | 3,090 | 3,010 | 3,025 | 104,900 | -12,900 | 97% | ▼ | 8858 | 51 | 0 | 97% | 3% |
| 20250916 | 3,075 | 3,105 | 3,050 | 3,105 | 117,800 | -9,200 | 101% | ▲ | 8882 | 51 | 0 | 100% | 6% |
| 20250912 | 3,130 | 3,130 | 3,065 | 3,075 | 127,000 | -50,900 | 100% | ▼ | 2228 | 51 | 0 | 99% | 5% |
| 20250827 | 2,930 | 2,938 | 2,911 | 2,933 | 148,500 | -135,200 | 100% | ▼▼▼ | 8288 | 24 | 8 | 97% | 8% |
| 20250829 | 2,970 | 3,010 | 2,950 | 3,000 | 149,300 | -29,200 | 100% | ▲▲ | 2822 | 51 | 0 | 100% | 9% |
| 20250908 | 3,080 | 3,090 | 3,055 | 3,060 | 160,100 | -57,700 | 99% | ▼ | 8588 | 0 | 0 | 99% | 4% |
| 20250911 | 3,035 | 3,110 | 3,035 | 3,080 | 177,900 | 78,400 | 102% | ▲ | 1171 | 0 | 0 | 99% | 5% |
| 20250828 | 2,955 | 3,005 | 2,951 | 2,993 | 178,500 | 30,000 | 102% | ▲ | 1111 | 51 | 13 | 99% | 9% |
| 20250901 | 2,983 | 3,030 | 2,967 | 3,030 | 184,700 | 35,400 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 10% |
| 20250820 | 2,991 | 3,015 | 2,962 | 3,005 | 199,300 | -29,400 | 100% | ▲ | 2222 | 0 | 0 | 100% | 28% |
| 20250822 | 3,000 | 3,020 | 2,970 | 3,010 | 201,000 | -32,000 | 101% | ▲ | 2222 | 51 | 0 | 100% | 28% |
| 20250918 | 3,020 | 3,085 | 3,005 | 3,085 | 205,600 | 100,700 | 102% | ▲ | 7771 | 0 | 0 | 99% | 5% |
| 20250902 | 3,000 | 3,015 | 2,975 | 2,981 | 207,500 | 22,800 | 98% | ▼ | 7117 | 0 | 0 | 98% | 6% |
| 20250909 | 3,030 | 3,065 | 3,000 | 3,030 | 207,800 | 47,700 | 99% | ▼▼ | 7777 | 0 | 0 | 98% | 3% |
| 20250903 | 3,000 | 3,075 | 2,990 | 3,040 | 215,500 | 8,000 | 102% | ▲ | 1141 | 0 | 0 | 100% | 4% |
| 20250825 | 3,030 | 3,045 | 2,979 | 2,992 | 217,700 | 16,700 | 99% | ▼ | 1117 | 0 | 0 | 99% | 19% |
| 20250905 | 3,095 | 3,120 | 3,055 | 3,100 | 217,800 | -105,900 | 101% | ▲▲▲ | 8222 | 0 | 0 | 100% | 6% |
| 20250818 | 2,930 | 2,997 | 2,916 | 2,993 | 221,600 | -152,500 | 102% | ▲ | 2282 | 0 | 15 | 99% | 28% |
| 20250819 | 2,974 | 3,005 | 2,956 | 2,991 | 228,700 | 7,100 | 100% | ▼ | 1117 | 0 | 0 | 99% | 27% |
| 20250821 | 2,946 | 2,995 | 2,913 | 2,995 | 233,000 | 33,700 | 100% | ▼ | 7777 | 0 | 12 | 99% | 27% |
| 20250826 | 2,990 | 3,000 | 2,903 | 2,937 | 283,700 | 66,000 | 98% | ▼▼ | 7777 | 0 | 0 | 97% | 9% |
| 20250904 | 3,085 | 3,150 | 3,035 | 3,070 | 323,700 | 108,200 | 101% | ▲▲ | 1111 | 40 | 0 | 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 | 127,600 | 94,900 | 44,300 | 1,500 | 83,300 | 93,400 |
| 2025-08-29 | 131,100 | 91,500 | 46,900 | 1,500 | 84,200 | 90,000 |
| 2025-09-05 | 173,400 | 88,200 | 56,100 | 1,400 | 117,300 | 86,800 |
| 2025-09-12 | 152,400 | 86,100 | 58,700 | 1,200 | 93,700 | 84,900 |