[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:53億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251006 | 579 | 579 | 558 | 571 | 73,900 | 30,100 | 101% | ▲▲ | 1111 | 0 | 0 | 94% | 6% |
| 20251007 | 570 | 574 | 565 | 567 | 41,200 | -32,700 | 99% | ▼ | 8288 | 0 | 0 | 93% | 5% |
| 20251008 | 571 | 572 | 565 | 566 | 25,900 | -15,300 | 100% | ▼▼ | 8528 | 0 | 0 | 93% | 5% |
| 20251009 | 567 | 584 | 564 | 576 | 56,200 | 30,300 | 102% | ▲ | 1771 | 10 | 0 | 95% | 7% |
| 20251010 | 568 | 568 | 551 | 553 | 71,900 | 15,700 | 96% | ▼ | 7717 | 0 | 0 | 91% | 2% |
| 20251014 | 543 | 551 | 541 | 547 | 48,200 | -23,700 | 99% | ▼▼ | 8888 | 0 | 0 | 90% | 1% |
| 20251015 | 550 | 565 | 550 | 551 | 86,600 | 38,400 | 101% | ▲ | 1111 | 0 | 0 | 91% | 2% |
| 20251016 | 501 | 514 | 492 | 506 | 234,200 | 147,600 | 92% | ▼ | 7777 | 0 | 7 | 84% | 0% |
| 20251017 | 503 | 506 | 499 | 499 | 43,500 | -190,700 | 99% | ▼▼ | 8228 | 0 | 7 | 84% | 0% |
| 20251020 | 502 | 502 | 484 | 490 | 63,800 | 20,300 | 98% | ▼▼▼ | 7777 | 0 | 6 | 84% | 0% |
| 20251021 | 494 | 504 | 494 | 498 | 45,500 | -18,300 | 102% | ▲ | 2282 | 0 | 4 | 85% | 2% |
| 20251022 | 505 | 514 | 502 | 509 | 35,200 | -10,300 | 102% | ▲▲ | 2222 | 0 | 4 | 87% | 4% |
| 20251023 | 510 | 520 | 506 | 517 | 43,000 | 7,800 | 102% | ▲▲▲ | 1111 | 0 | 0 | 89% | 6% |
| 20251024 | 520 | 529 | 517 | 527 | 44,800 | 1,800 | 102% | ▲▲▲▲ | 1111 | 0 | 0 | 90% | 8% |
| 20251027 | 535 | 544 | 531 | 531 | 70,100 | 25,300 | 101% | ▲▲▲▲▲ | 1111 | 0 | 0 | 92% | 8% |
| 20251028 | 532 | 535 | 513 | 513 | 53,400 | -16,700 | 97% | ▼ | 8888 | 0 | 0 | 89% | 5% |
| 20251029 | 519 | 522 | 501 | 501 | 53,500 | 100 | 98% | ▼▼ | 7777 | 0 | 0 | 87% | 2% |
| 20251030 | 502 | 503 | 475 | 480 | 116,300 | 62,800 | 96% | ▼▼▼ | 7777 | 0 | 0 | 83% | 0% |
| 20251031 | 483 | 493 | 483 | 486 | 35,000 | -81,300 | 101% | ▲ | 8282 | 0 | 0 | 84% | 1% |
| 20251104 | 486 | 494 | 483 | 490 | 36,800 | 1,800 | 101% | ▲▲ | 1411 | 0 | 0 | 85% | 2% |
| 20251105 | 489 | 492 | 479 | 488 | 48,800 | 12,000 | 100% | ▼ | 7717 | 0 | 0 | 85% | 2% |
| 20251106 | 490 | 495 | 484 | 490 | 34,300 | -14,500 | 100% | ▲ | 2222 | 0 | 0 | 85% | 2% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-11-04 | 6182 | モルガン・スタンレーMUFG証券株式会社 | 87,842 | 1% | ▲ | 4,700 |
| 2025-11-04 | 6182 | 大和証券株式会社 | 70,100 | 1% | ▲ | 11,300 |
| 2025-10-30 | 6182 | Barclays Capital Securities Ltd | 62,400 | 1% | ▼ | -4,900 |
| 2025-10-30 | 6182 | JPM Securities Japan Co Ltd. | 75,854 | 1% | ▼ | -11,000 |
| 2025-10-30 | 6182 | Nomura International plc | 103,849 | 1% | ▲ | 16,300 |
| 2025-10-30 | 6182 | UBS AG | 120,746 | 1% | ▲ | 1,500 |
| 2025-10-30 | 6182 | モルガン・スタンレーMUFG証券株式会社 | 83,142 | 1% | ▲ | 16,900 |
| 2025-10-28 | 6182 | Barclays Capital Securities Ltd | 67,300 | 1% | ▲ | 3,800 |
| 2025-10-28 | 6182 | Nomura International plc | 87,549 | 1% | ▲ | 10,300 |
| 2025-10-27 | 6182 | モルガン・スタンレーMUFG証券株式会社 | 66,242 | 1% | ▲ | 10,500 |
| 2025-10-27 | 6182 | Nomura International plc | 77,249 | 1% | ▲ | 1,200 |
| 2025-10-23 | 6182 | 大和証券株式会社 | 58,800 | 1% | ▲ | 11,200 |
| 2025-10-23 | 6182 | Barclays Capital Securities Ltd | 63,500 | 1% | ▼ | -2,200 |
| 2025-10-23 | 6182 | GOLDMAN SACHS INTERNATIONAL | 63,715 | 1% | ▼ | -11,200 |
| 2025-10-21 | 6182 | JPM Securities Japan Co Ltd. | 86,854 | 1% | ▼ | -9,500 |
| 2025-10-21 | 6182 | Nomura International plc | 76,049 | 1% | ▼ | -3,700 |
| 2025-10-21 | 6182 | UBS AG | 119,246 | 1% | ▼ | -1,800 |
| 2025-10-20 | 6182 | Barclays Capital Securities Ltd | 65,700 | 1% | ▲ | 5,200 |
| 2025-10-20 | 6182 | Nomura International plc | 79,749 | 1% | ▲ | 7,200 |
| 2025-10-17 | 6182 | GOLDMAN SACHS INTERNATIONAL | 74,915 | 1% | ▼ | -10,000 |
| 2025-10-17 | 6182 | UBS AG | 121,046 | 1% | ▲ | 3,400 |
| 2025-10-16 | 6182 | Barclays Capital Securities Ltd | 60,500 | 1% | ▼ | -13,000 |
| 2025-10-16 | 6182 | GOLDMAN SACHS INTERNATIONAL | 84,915 | 1% | ▼ | -28,700 |
| 2025-10-16 | 6182 | Nomura International plc | 72,549 | 1% | ▲ | 17,099 |
| 2025-10-16 | 6182 | モルガン・スタンレーMUFG証券株式会社 | 55,742 | 1% | ▲ | |
| 2025-10-15 | 6182 | GOLDMAN SACHS INTERNATIONAL | 113,615 | 1% | ▲ | 9,900 |
| 2025-10-15 | 6182 | UBS AG | 117,646 | 1% | ▼ | -11,000 |
| 2025-10-14 | 6182 | GOLDMAN SACHS INTERNATIONAL | 103,715 | 1% | ▼ | -15,700 |
| 2025-10-10 | 6182 | Nomura International plc | 55,450 | 1% | ▲ | 2,000 |
| 2025-10-10 | 6182 | Barclays Capital Securities Ltd | 73,500 | 1% | ▼ | -8,900 |
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 |
|---|---|---|---|---|---|---|
| 2025-10-31 | 829,700 | 264,700 | 513,600 | 6,300 | 316,100 | 258,400 |
| 2025-10-24 | 817,500 | 259,500 | 516,000 | 6,300 | 301,500 | 253,200 |
| 2025-10-17 | 824,600 | 249,700 | 515,200 | 6,300 | 309,400 | 243,400 |
| 2025-10-10 | 853,600 | 249,400 | 519,800 | 6,300 | 333,800 | 243,100 |