| intdate | 初値 | 高値 | 安値 | 終値 | 出来高 | 前日比 | 価格比 | 終/初値 | 出来比 | upv | per_pp_1 | 5率 | 10率 | MAX乖離 | MIN乖離 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 3,390 | 3,400 | 3,385 | 3,400 | 4,900 | 15 | 100% | 100% | 132% | ▲▲▲▲ | 100% | 102% | 100% | 100% | 111% |
| 20250311 | 3,400 | 3,400 | 3,325 | 3,385 | 4,500 | -15 | 100% | 100% | 92% | ▼ | 101% | 103% | 99% | 100% | 111% |
| 20250312 | 3,385 | 3,405 | 3,375 | 3,405 | 5,300 | 20 | 101% | 101% | 118% | ▲ | 101% | 101% | 96% | 100% | 110% |
| 20250313 | 3,405 | 3,450 | 3,405 | 3,450 | 7,100 | 45 | 101% | 101% | 134% | ▲▲ | 100% | 101% | 92% | 100% | 106% |
| 20250314 | 3,450 | 3,460 | 3,420 | 3,455 | 3,100 | 5 | 100% | 100% | 44% | ▲▲▲ | 100% | 100% | 92% | 100% | 106% |
| 20250317 | 3,470 | 3,480 | 3,450 | 3,475 | 6,600 | 20 | 101% | 100% | 213% | ▲▲▲▲ | 99% | 99% | 92% | 100% | 107% |
| 20250318 | 3,475 | 3,475 | 3,445 | 3,445 | 2,800 | -30 | 99% | 99% | 42% | ▼ | 101% | 100% | 90% | 99% | 106% |
| 20250319 | 3,410 | 3,460 | 3,410 | 3,445 | 4,600 | 0 | 100% | 101% | 164% | -- | 101% | 99% | 86% | 99% | 106% |
| 20250321 | 3,445 | 3,475 | 3,440 | 3,475 | 6,200 | 30 | 101% | 101% | 135% | ▲ | 100% | 97% | 87% | 100% | 107% |
| 20250324 | 3,455 | 3,455 | 3,415 | 3,450 | 3,100 | -25 | 99% | 100% | 50% | ▼ | 99% | 94% | 87% | 99% | 106% |
| 20250325 | 3,465 | 3,465 | 3,400 | 3,420 | 1,200 | -30 | 99% | 99% | 39% | ▼▼ | 99% | 93% | 88% | 98% | 103% |
| 20250326 | 3,420 | 3,430 | 3,370 | 3,400 | 6,200 | -20 | 99% | 99% | 517% | ▼▼▼ | 99% | 95% | 89% | 98% | 103% |
| 20250327 | 3,355 | 3,425 | 3,315 | 3,335 | 6,900 | -65 | 98% | 99% | 111% | ▼▼▼▼ | 99% | 97% | 91% | 96% | 101% |
| 20250328 | 3,300 | 3,300 | 3,225 | 3,265 | 2,100 | -70 | 98% | 99% | 30% | ▼▼▼▼▼ | 98% | 96% | 93% | 94% | 100% |
| 20250331 | 3,230 | 3,230 | 3,125 | 3,165 | 6,800 | -100 | 97% | 98% | 324% | ▼▼▼▼▼▼ | 100% | 91% | 95% | 91% | 100% |
| 20250401 | 3,160 | 3,280 | 3,075 | 3,170 | 3,800 | 5 | 100% | 100% | 56% | ▲ | 100% | 87% | 94% | 91% | 100% |
| 20250402 | 3,190 | 3,195 | 3,150 | 3,190 | 3,700 | 20 | 101% | 100% | 97% | ▲▲ | 99% | 91% | 96% | 92% | 101% |
| 20250403 | 3,125 | 3,185 | 3,020 | 3,085 | 13,100 | -105 | 97% | 99% | 354% | ▼ | 95% | 95% | 100% | 89% | 100% |
| 20250404 | 3,000 | 3,000 | 2,770 | 2,860 | 20,900 | -225 | 93% | 95% | 160% | ▼▼ | 101% | 103% | 109% | 82% | 100% |
| 20250408 | 2,762 | 2,855 | 2,755 | 2,790 | 6,800 | -70 | 98% | 101% | 33% | ▼▼▼ | 100% | 110% | 114% | 80% | 100% |
| 20250409 | 2,690 | 2,690 | 2,612 | 2,677 | 4,400 | -113 | 96% | 100% | 65% | ▼▼▼▼ | 101% | 105% | 109% | 77% | 100% |
| 20250410 | 2,820 | 2,960 | 2,801 | 2,841 | 11,400 | 164 | 106% | 101% | 259% | ▲ | 100% | 106% | 112% | 82% | 106% |
| 20250411 | 2,800 | 2,800 | 2,701 | 2,799 | 4,500 | -42 | 99% | 100% | 39% | ▼ | 102% | 106% | 112% | 81% | 105% |
| 20250414 | 2,800 | 2,877 | 2,800 | 2,856 | 1,700 | 57 | 102% | 102% | 38% | ▲ | 104% | 105% | 110% | 82% | 107% |
| 20250415 | 2,856 | 2,960 | 2,856 | 2,956 | 4,700 | 100 | 104% | 104% | 276% | ▲▲ | 99% | 102% | 106% | 85% | 110% |
| 20250416 | 2,953 | 2,979 | 2,902 | 2,917 | 3,200 | -39 | 99% | 99% | 68% | ▼ | 101% | 102% | 107% | 84% | 109% |
| 20250417 | 2,930 | 2,994 | 2,912 | 2,957 | 2,300 | 40 | 101% | 101% | 72% | ▲ | 100% | 101% | 106% | 85% | 110% |
| 20250418 | 2,960 | 3,005 | 2,900 | 2,967 | 2,900 | 10 | 100% | 100% | 126% | ▲▲ | 101% | 102% | 106% | 85% | 111% |
| 20250421 | 2,958 | 2,998 | 2,958 | 2,998 | 700 | 31 | 101% | 101% | 24% | ▲▲▲ | 100% | 102% | 106% | 87% | 112% |
| 20250422 | 2,961 | 2,961 | 2,961 | 2,961 | 100 | -37 | 99% | 100% | 14% | ▼ | 100% | 100% | 105% | 87% | 111% |
| 20250423 | 2,999 | 3,000 | 2,985 | 2,999 | 1,700 | 38 | 101% | 100% | 1700% | ▲ | 100% | 100% | 105% | 88% | 112% |
| 20250424 | 2,999 | 3,020 | 2,991 | 3,000 | 1,500 | 1 | 100% | 100% | 88% | ▲▲ | 100% | 99% | 104% | 90% | 112% |
| 20250425 | 3,025 | 3,025 | 3,010 | 3,010 | 1,200 | 10 | 100% | 100% | 80% | ▲▲▲ | 100% | 101% | 108% | 92% | 112% |
| 20250428 | 3,010 | 3,030 | 3,000 | 3,010 | 1,500 | 0 | 100% | 100% | 125% | -- | 100% | 101% | 108% | 94% | 112% |
| 20250430 | 3,010 | 3,020 | 3,010 | 3,010 | 900 | 0 | 100% | 100% | 60% | -- | 100% | 102% | 108% | 94% | 112% |
| 20250501 | 3,010 | 3,010 | 2,998 | 2,998 | 1,100 | -12 | 100% | 100% | 122% | ▼ | 100% | 105% | 109% | 94% | 112% |
| 20250502 | 2,990 | 2,990 | 2,980 | 2,980 | 1,200 | -18 | 99% | 100% | 109% | ▼▼ | 103% | 106% | 110% | 97% | 111% |
| 20250507 | 2,960 | 3,075 | 2,957 | 3,035 | 4,700 | 55 | 102% | 103% | 392% | ▲ | 99% | 101% | 106% | 100% | 113% |
| 20250508 | 3,075 | 3,075 | 3,050 | 3,050 | 700 | 15 | 100% | 99% | 15% | ▲▲ | 100% | 99% | 107% | 100% | 114% |
| 20250509 | 3,050 | 3,075 | 3,050 | 3,060 | 400 | 10 | 100% | 100% | 57% | ▲▲▲ | 102% | 98% | 106% | 100% | 114% |
| 20250512 | 3,080 | 3,130 | 3,080 | 3,130 | 2,800 | 70 | 102% | 102% | 700% | ▲▲▲▲ | 98% | 96% | 103% | 100% | 112% |
| 20250513 | 3,180 | 3,215 | 3,120 | 3,120 | 12,200 | -10 | 100% | 98% | 436% | ▼ | 96% | 99% | 105% | 100% | 111% |
| 20250514 | 3,120 | 3,120 | 3,010 | 3,010 | 6,500 | -110 | 96% | 96% | 53% | ▼▼ | 100% | 104% | 109% | 96% | 105% |
| 20250515 | 3,010 | 3,040 | 3,010 | 3,025 | 2,900 | 15 | 100% | 100% | 45% | ▲ | 100% | 104% | 109% | 97% | 104% |
| 20250516 | 3,005 | 3,030 | 2,990 | 3,020 | 6,200 | -5 | 100% | 100% | 214% | ▼ | 101% | 103% | 108% | 96% | 104% |
| 20250519 | 3,020 | 3,055 | 3,020 | 3,050 | 2,900 | 30 | 101% | 101% | 47% | ▲ | 100% | 102% | 106% | 97% | 103% |
| 20250520 | 3,080 | 3,080 | 3,080 | 3,080 | 200 | 30 | 101% | 100% | 7% | ▲▲ | 102% | 106% | 106% | 98% | 104% |
| 20250521 | 3,080 | 3,150 | 3,080 | 3,135 | 6,300 | 55 | 102% | 102% | 3150% | ▲▲▲ | 99% | 103% | 103% | 100% | 106% |
| 20250522 | 3,160 | 3,160 | 3,075 | 3,115 | 2,900 | -20 | 99% | 99% | 46% | ▼ | 100% | 104% | 102% | 99% | 105% |
| 20250523 | 3,115 | 3,150 | 3,115 | 3,120 | 4,600 | 5 | 100% | 100% | 159% | ▲ | 100% | 103% | 0% | 100% | 105% |
| 20250526 | 3,160 | 3,160 | 3,150 | 3,155 | 2,900 | 35 | 101% | 100% | 63% | ▲▲ | 103% | 102% | 0% | 100% | 106% |
| 20250527 | 3,155 | 3,255 | 3,135 | 3,250 | 4,900 | 95 | 103% | 103% | 169% | ▲▲▲ | 99% | 99% | 0% | 100% | 109% |
| 20250528 | 3,250 | 3,250 | 3,215 | 3,215 | 2,800 | -35 | 99% | 99% | 57% | ▼ | 100% | 100% | 0% | 99% | 108% |
| 20250529 | 3,235 | 3,270 | 3,235 | 3,250 | 3,200 | 35 | 101% | 100% | 114% | ▲ | 99% | 101% | 0% | 100% | 109% |
| 20250530 | 3,250 | 3,250 | 3,180 | 3,215 | 1,300 | -35 | 99% | 99% | 41% | ▼ | 99% | 101% | 0% | 99% | 108% |
| 20250602 | 3,245 | 3,245 | 3,215 | 3,215 | 11,600 | 0 | 100% | 99% | 892% | -- | 100% | 99% | 0% | 99% | 108% |
| 20250603 | 3,215 | 3,215 | 3,210 | 3,210 | 1,800 | -5 | 100% | 100% | 16% | ▼ | 100% | 0% | 0% | 99% | 107% |
| 20250604 | 3,240 | 3,240 | 3,215 | 3,235 | 3,900 | 25 | 101% | 100% | 217% | ▲ | 101% | 0% | 0% | 100% | 107% |
| 20250605 | 3,235 | 3,270 | 3,220 | 3,270 | 5,100 | 35 | 101% | 101% | 131% | ▲▲ | 98% | 0% | 0% | 100% | 109% |
| 20250606 | 3,235 | 3,240 | 3,175 | 3,180 | 1,600 | -90 | 97% | 98% | 31% | ▼ | % | % | % | 97% | 106% |
信用取引情報
| thedate | short | long | 一般信用売残 | 一般信用買残 | 制度信用売残 | 制度信用買残 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 147,200 | 0 | 138,000 | 0 | 9,200 |
| 2025-05-23 | 0 | 151,000 | 0 | 138,800 | 0 | 12,200 |
| 2025-05-16 | 0 | 153,400 | 0 | 140,400 | 0 | 13,000 |
| 2025-05-09 | 0 | 150,200 | 0 | 138,800 | 0 | 11,400 |
| 2025-05-02 | 0 | 152,000 | 0 | 139,200 | 0 | 12,800 |
| 2025-04-25 | 0 | 152,200 | 0 | 139,700 | 0 | 12,500 |
| 2025-04-18 | 0 | 151,700 | 0 | 139,200 | 0 | 12,500 |
| 2025-04-11 | 0 | 151,400 | 0 | 138,600 | 0 | 12,800 |
| 2025-04-04 | 0 | 153,500 | 0 | 139,000 | 0 | 14,500 |
| 2025-03-28 | 0 | 143,800 | 0 | 130,100 | 0 | 13,700 |
| 2025-03-21 | 0 | 139,000 | 0 | 125,600 | 0 | 13,400 |
| 2025-03-14 | 0 | 141,000 | 0 | 124,500 | 0 | 16,500 |
| 2025-03-07 | 0 | 147,000 | 0 | 129,200 | 0 | 17,800 |
| 2025-02-28 | 0 | 149,600 | 0 | 131,300 | 0 | 18,300 |
| 2025-02-21 | 0 | 153,500 | 0 | 132,600 | 0 | 20,900 |
| 2025-02-14 | 400 | 156,900 | 400 | 134,000 | 0 | 22,900 |
| 2025-02-07 | 0 | 168,400 | 0 | 138,700 | 0 | 29,700 |
| 2025-01-31 | 0 | 167,400 | 0 | 135,000 | 0 | 32,400 |
| 2025-01-24 | 0 | 168,000 | 0 | 134,300 | 0 | 33,700 |
| 2025-01-17 | 0 | 167,900 | 0 | 134,000 | 0 | 33,900 |
| 2025-01-10 | 0 | 170,600 | 0 | 136,700 | 0 | 33,900 |
| 2024-12-27 | 0 | 176,100 | 0 | 137,700 | 0 | 38,400 |
| 2024-12-20 | 0 | 163,500 | 0 | 134,500 | 0 | 29,000 |
| 2024-12-13 | 0 | 156,400 | 0 | 135,100 | 0 | 21,300 |
| 2024-12-06 | 0 | 175,700 | 0 | 145,500 | 0 | 30,200 |
| 2024-11-29 | 0 | 173,000 | 0 | 145,800 | 0 | 27,200 |
| 2024-11-22 | 0 | 173,500 | 0 | 145,800 | 0 | 27,700 |
| 2024-11-15 | 0 | 175,300 | 0 | 146,300 | 0 | 29,000 |
| 2024-11-08 | 0 | 182,100 | 0 | 148,100 | 0 | 34,000 |
| 2024-11-01 | 0 | 183,300 | 0 | 147,900 | 0 | 35,400 |
| 2024-10-25 | 0 | 189,400 | 0 | 152,400 | 0 | 37,000 |
| 2024-10-18 | 0 | 190,500 | 0 | 154,000 | 0 | 36,500 |
| 2024-10-11 | 0 | 190,100 | 0 | 153,800 | 0 | 36,300 |
| 2024-10-04 | 0 | 176,400 | 0 | 140,000 | 0 | 36,400 |
| 2024-09-27 | 0 | 175,900 | 0 | 139,700 | 0 | 36,200 |
| 2024-09-20 | 0 | 179,500 | 0 | 141,600 | 0 | 37,900 |
| 2024-09-13 | 0 | 197,800 | 0 | 151,000 | 0 | 46,800 |
| 2024-09-06 | 0 | 195,400 | 0 | 150,500 | 0 | 44,900 |
| 2024-08-30 | 0 | 195,500 | 0 | 150,300 | 0 | 45,200 |
| 2024-08-23 | 0 | 197,000 | 0 | 149,900 | 0 | 47,100 |
| 2024-08-16 | 0 | 199,500 | 0 | 151,400 | 0 | 48,100 |
| 2024-08-09 | 0 | 199,800 | 0 | 148,200 | 0 | 51,600 |
| 2024-08-02 | 0 | 197,800 | 0 | 144,700 | 0 | 53,100 |
| 2024-07-26 | 0 | 194,500 | 0 | 143,200 | 0 | 51,300 |
| 2024-07-19 | 0 | 194,300 | 0 | 134,400 | 0 | 59,900 |
| 2024-07-12 | 0 | 192,500 | 0 | 133,600 | 0 | 58,900 |
| 2024-07-05 | 0 | 199,100 | 0 | 134,500 | 0 | 64,600 |
| 2024-06-28 | 0 | 207,200 | 0 | 136,400 | 0 | 70,800 |
| 2024-06-21 | 0 | 212,400 | 0 | 133,100 | 0 | 79,300 |
| 2024-06-14 | 0 | 210,500 | 0 | 132,900 | 0 | 77,600 |
| 2024-06-07 | 0 | 202,400 | 0 | 133,700 | 0 | 68,700 |
| 2024-05-31 | 0 | 199,300 | 0 | 134,900 | 0 | 64,400 |
| 2024-05-24 | 0 | 196,000 | 0 | 140,700 | 0 | 55,300 |
| 2024-05-17 | 0 | 202,800 | 0 | 144,300 | 0 | 58,500 |
| 2024-05-10 | 0 | 206,300 | 0 | 144,400 | 0 | 61,900 |
| 2024-05-02 | 0 | 201,700 | 0 | 129,700 | 0 | 72,000 |
| 2024-04-26 | 0 | 203,400 | 0 | 131,700 | 0 | 71,700 |
| 2024-04-19 | 0 | 184,900 | 0 | 105,100 | 0 | 79,800 |
| 2024-04-12 | 0 | 182,400 | 0 | 109,600 | 0 | 72,800 |
| 2024-04-05 | 0 | 181,000 | 0 | 109,800 | 0 | 71,200 |
| 2024-03-29 | 0 | 170,800 | 0 | 102,300 | 0 | 68,500 |
| 2024-03-22 | 0 | 179,100 | 0 | 106,300 | 0 | 72,800 |
| 2024-03-15 | 0 | 192,800 | 0 | 117,100 | 0 | 75,700 |
| 2024-03-08 | 0 | 185,200 | 0 | 115,000 | 0 | 70,200 |
| 2024-03-01 | 0 | 182,900 | 0 | 115,400 | 0 | 67,500 |
| 2024-02-22 | 0 | 208,700 | 0 | 111,100 | 0 | 97,600 |
| 2024-02-16 | 0 | 204,200 | 0 | 109,600 | 0 | 94,600 |
| 2024-02-09 | 0 | 204,300 | 0 | 105,400 | 0 | 98,900 |
| 2024-02-02 | 0 | 212,900 | 0 | 117,100 | 0 | 95,800 |
| 2024-01-26 | 0 | 201,500 | 0 | 112,300 | 0 | 89,200 |
| 2024-01-19 | 0 | 210,300 | 0 | 118,900 | 0 | 91,400 |
| 2024-01-12 | 0 | 213,200 | 0 | 124,900 | 0 | 88,300 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100U5MK | 350 | 2024-08-06 14:08 | 株式会社メタルアート | 三井住友ＤＳアセットマネジメント株式会社 | 大量保有報告書（特例対象株券等） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 5644 | 1 | 株式会社メタルアート - 鍛造部品から機械加工まで一貫したものづくり | 2025-06-06 20:22:39 |
| 5644 | 2 | 第94期定時株主総会招集ご通知を発表しました。 | 2025-06-02 17:30:37 |
| 5644 | 2 | 第94期（2025年3月期）中間株主通信を公開いたしました。 | 2024-12-05 09:30:13 |
| 5644 | 2 | 支配株主等に関する事項についてを発表しました。 | 2024-07-02 03:29:44 |
| 5644 | 2 | 第93期（2024年3月期）株主通信を公開いたしました。 | 2024-06-26 22:51:38 |
| 5644 | 2 | 第93期定時株主総会資料を公開いたしました。 | 2024-06-26 01:38:47 |
| 5644 | 2 | 第93期定時株主総会招集ご通知を発表しました。 | 2024-06-21 16:44:23 |
| 5644 | 2 | 第93期定時株主総会招集ご通知の一部修正についてを発表しました。 | 2024-06-21 16:44:21 |
| 5644 | 2 | 株式会社メタルアート - 株主情報 | 2024-06-14 12:20:14 |
| 5644 | 2 | 株式会社メタルアート - IRライブラリー | 2024-06-14 12:20:13 |