[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:58億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250901 | 599 | 599 | 587 | 591 | 54,200 | 23,700 | 98% | ▼▼ | 7777 | 0 | 0 | 90% | 0% |
| 20250902 | 592 | 598 | 588 | 598 | 38,100 | -16,100 | 101% | ▲ | 8282 | 0 | 0 | 91% | 1% |
| 20250903 | 589 | 593 | 579 | 580 | 64,700 | 26,600 | 97% | ▼ | 7777 | 0 | 0 | 88% | 0% |
| 20250904 | 580 | 580 | 570 | 572 | 43,800 | -20,900 | 99% | ▼▼ | 8888 | 0 | 0 | 87% | 0% |
| 20250905 | 572 | 583 | 571 | 582 | 27,400 | -16,400 | 102% | ▲ | 2282 | 0 | 7 | 89% | 2% |
| 20250908 | 588 | 591 | 583 | 588 | 40,800 | 13,400 | 101% | ▲▲ | 1111 | 0 | 0 | 90% | 3% |
| 20250909 | 594 | 594 | 587 | 589 | 37,200 | -3,600 | 100% | ▲▲▲ | 2222 | 0 | 0 | 90% | 3% |
| 20250910 | 594 | 598 | 589 | 592 | 37,100 | -100 | 101% | ▲▲▲▲ | 2252 | 0 | 0 | 90% | 3% |
| 20250911 | 593 | 593 | 586 | 589 | 19,100 | -18,000 | 99% | ▼ | 8888 | 0 | 0 | 90% | 3% |
| 20250912 | 599 | 599 | 585 | 597 | 46,700 | 27,600 | 101% | ▲ | 1711 | 0 | 0 | 91% | 4% |
| 20250916 | 599 | 609 | 596 | 608 | 59,300 | 12,600 | 102% | ▲▲ | 1141 | 0 | 0 | 93% | 6% |
| 20250917 | 608 | 608 | 595 | 600 | 20,900 | -38,400 | 99% | ▼ | 8828 | 0 | 0 | 93% | 5% |
| 20250918 | 600 | 603 | 594 | 596 | 29,200 | 8,300 | 99% | ▼▼ | 7777 | 0 | 0 | 93% | 4% |
| 20250919 | 595 | 597 | 582 | 585 | 45,100 | 15,900 | 98% | ▼▼▼ | 7777 | 0 | 0 | 93% | 2% |
| 20250922 | 587 | 599 | 582 | 582 | 38,300 | -6,800 | 99% | ▼▼▼▼ | 2588 | 0 | 0 | 92% | 2% |
| 20250924 | 582 | 583 | 575 | 575 | 31,500 | -6,800 | 99% | ▼▼▼▼▼ | 8888 | 0 | 0 | 94% | 1% |
| 20250925 | 574 | 580 | 572 | 575 | 24,700 | -6,800 | 100% | -- | 8885 | 0 | 0 | 95% | 1% |
| 20250926 | 576 | 589 | 576 | 583 | 27,400 | 2,700 | 101% | ▲ | 1111 | 0 | 0 | 96% | 2% |
| 20250929 | 590 | 590 | 574 | 577 | 28,000 | 600 | 99% | ▼ | 1717 | 0 | 0 | 95% | 1% |
| 20250930 | 579 | 580 | 568 | 571 | 25,500 | -2,500 | 99% | ▼▼ | 8888 | 0 | 0 | 94% | 0% |
| 20251001 | 565 | 566 | 542 | 542 | 90,800 | 65,300 | 95% | ▼▼▼ | 7777 | 0 | 0 | 89% | 0% |
| 20251002 | 542 | 554 | 539 | 540 | 47,200 | -43,600 | 100% | ▼▼▼▼ | 8888 | 0 | 0 | 89% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-09-29 | 6182 | Nomura International plc | 55,380 | 1% | ▲ | |
| 2025-09-24 | 6182 | Barclays Capital Securities Ltd | 92,300 | 1% | ▲ | 5,700 |
| 2025-09-22 | 6182 | Barclays Capital Securities Ltd | 86,600 | 1% | ▼ | -900 |
| 2025-09-19 | 6182 | Barclays Capital Securities Ltd | 87,500 | 1% | ▲ | 500 |
| 2025-09-16 | 6182 | UBS AG | 138,846 | 1% | ▼ | -13,300 |
| 2025-09-12 | 6182 | 大和証券株式会社 | 47,600 | 0% | ▼ | -13,400 |
| 2025-09-12 | 6182 | Nomura International plc | 52,990 | 0% | ▼ | -3,908 |
| 2025-09-04 | 6182 | GOLDMAN SACHS INTERNATIONAL | 111,915 | 1% | ▲ | 8,400 |
| 2025-09-03 | 6182 | JPM Securities Japan Co Ltd. | 98,154 | 1% | ▲ | 2,200 |
| 2025-09-03 | 6182 | GOLDMAN SACHS INTERNATIONAL | 103,515 | 1% | ▲ | 14,600 |
| 2025-09-03 | 6182 | Nomura International plc | 56,898 | 1% | ▲ | |
| 2025-09-02 | 6182 | UBS AG | 152,146 | 1% | ▼ | -10,200 |
| 2025-09-01 | 6182 | Barclays Capital Securities Ltd | 87,000 | 1% | ▼ | -2,100 |
| 2025-09-01 | 6182 | GOLDMAN SACHS INTERNATIONAL | 88,915 | 1% | ▲ | 6,300 |
| 2025-09-01 | 6182 | JPM Securities Japan Co Ltd. | 95,954 | 1% | ▼ | -8,100 |
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 |
|---|---|---|---|---|---|---|
| 2025-09-26 | 877,700 | 252,600 | 539,700 | 6,300 | 338,000 | 246,300 |
| 2025-09-19 | 890,700 | 253,100 | 545,300 | 6,400 | 345,400 | 246,700 |
| 2025-09-12 | 886,800 | 262,500 | 544,200 | 6,300 | 342,600 | 256,200 |
| 2025-09-05 | 896,600 | 282,100 | 547,200 | 6,300 | 349,400 | 275,800 |