[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:1324億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250827 | 2,930 | 2,938 | 2,911 | 2,933 | 148,500 | -135,200 | 100% | ▼▼▼ | 8288 | 24 | 0 | 97% | 8% |
| 20250826 | 2,990 | 3,000 | 2,903 | 2,937 | 283,700 | 66,000 | 98% | ▼▼ | 7777 | 0 | 0 | 97% | 9% |
| 20250815 | 2,942 | 2,960 | 2,902 | 2,933 | 374,100 | 145,600 | 98% | ▼▼ | 7777 | 0 | 0 | 97% | 25% |
| 20250828 | 2,955 | 3,005 | 2,951 | 2,993 | 178,500 | 30,000 | 102% | ▲ | 1111 | 51 | 0 | 99% | 9% |
| 20250730 | 2,672 | 2,769 | 2,655 | 2,704 | 499,000 | -363,200 | 99% | ▼ | 2228 | 0 | 6 | 99% | 23% |
| 20250804 | 2,759 | 2,764 | 2,731 | 2,746 | 216,600 | -58,100 | 99% | ▼ | 8228 | 0 | 3 | 99% | 23% |
| 20250825 | 3,030 | 3,045 | 2,979 | 2,992 | 217,700 | 16,700 | 99% | ▼ | 1117 | 0 | 0 | 99% | 19% |
| 20250821 | 2,946 | 2,995 | 2,913 | 2,995 | 233,000 | 33,700 | 100% | ▼ | 7777 | 0 | 0 | 99% | 27% |
| 20250819 | 2,974 | 3,005 | 2,956 | 2,991 | 228,700 | 7,100 | 100% | ▼ | 1117 | 0 | 0 | 99% | 27% |
| 20250818 | 2,930 | 2,997 | 2,916 | 2,993 | 221,600 | -152,500 | 102% | ▲ | 2282 | 0 | 0 | 99% | 28% |
| 20250814 | 3,010 | 3,035 | 2,979 | 2,992 | 228,500 | -55,200 | 99% | ▼ | 2228 | 0 | 0 | 99% | 30% |
| 20250813 | 2,950 | 3,030 | 2,937 | 3,015 | 283,700 | 37,100 | 103% | ▲ | 1111 | 0 | 0 | 100% | 31% |
| 20250822 | 3,000 | 3,020 | 2,970 | 3,010 | 201,000 | -32,000 | 101% | ▲ | 2222 | 51 | 0 | 100% | 28% |
| 20250820 | 2,991 | 3,015 | 2,962 | 3,005 | 199,300 | -29,400 | 100% | ▲ | 2222 | 0 | 0 | 100% | 28% |
| 20250728 | 2,390 | 2,535 | 2,390 | 2,521 | 573,100 | 377,200 | 107% | ▲▲▲ | 1111 | 41 | 1 | 100% | 15% |
| 20250812 | 2,927 | 2,952 | 2,906 | 2,937 | 246,600 | -47,500 | 100% | ▼ | 8828 | 0 | 0 | 100% | 27% |
| 20250808 | 2,925 | 2,964 | 2,922 | 2,939 | 294,100 | -12,500 | 101% | ▲ | 2282 | 0 | 0 | 100% | 27% |
| 20250807 | 2,933 | 2,937 | 2,880 | 2,918 | 306,600 | -91,000 | 100% | ▼ | 2228 | 0 | 0 | 100% | 28% |
| 20250806 | 2,820 | 2,931 | 2,805 | 2,922 | 397,600 | 126,900 | 104% | ▲▲ | 1111 | 40 | 5 | 100% | 28% |
| 20250805 | 2,767 | 2,839 | 2,761 | 2,805 | 270,700 | 54,100 | 102% | ▲ | 1111 | 0 | 2 | 100% | 24% |
| 20250801 | 2,742 | 2,811 | 2,726 | 2,787 | 274,700 | -12,100 | 102% | ▲▲ | 2222 | 0 | 4 | 100% | 26% |
| 20250731 | 2,700 | 2,755 | 2,680 | 2,742 | 286,800 | -212,200 | 101% | ▲ | 8222 | 0 | 5 | 100% | 25% |
| 20250729 | 2,543 | 2,738 | 2,543 | 2,718 | 862,200 | 289,100 | 108% | ▲▲▲▲ | 1111 | 41 | 1 | 100% | 24% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 114,800 | 106,800 | 44,700 | 2,100 | 70,100 | 104,700 |
| 2025-08-08 | 159,100 | 96,800 | 51,100 | 1,400 | 108,000 | 95,400 |
| 2025-08-15 | 142,900 | 101,100 | 45,300 | 1,400 | 97,600 | 99,700 |
| 2025-08-22 | 127,600 | 94,900 | 44,300 | 1,500 | 83,300 | 93,400 |