6182--メタリアル-【サービス業】【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
売上高:41770-当期純利益:5340-総資産:44580-時価:9788566----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
20240711950960928949111,2005101%100%162%103%113%113%94%101%
2024071293597793596477,40015102%103%70%▲▲96%94%96%95%102%
202407161,0991,1141,0401,057436,20093110%96%564%▲▲▲100%98%99%100%112%
202407171,0671,0801,0551,071114,50014101%100%26%▲▲▲▲99%98%97%100%113%
202407181,0671,0731,0451,05284,500-1998%99%74%97%94%88%98%111%
202407191,0721,0731,0281,035114,600-1798%97%136%▼▼100%97%92%97%110%
202407221,0321,0721,0191,028125,700-799%100%110%▼▼▼101%100%93%96%109%
202407231,0381,0711,0371,04575,80017102%101%60%97%99%93%98%111%
202407241,0401,0411,0011,004103,000-4196%97%136%100%107%100%94%106%
202407259881,00398099080,900-1499%100%79%▼▼100%106%99%92%105%
202407269971,02699799763,8007101%100%79%102%102%99%93%106%
202407291,0121,0341,0041,03454,10037104%102%85%▲▲98%92%98%97%110%
202407301,0311,0311,0071,01544,000-1998%98%81%101%82%97%95%108%
202407311,0451,0999991,060494,20045104%101%1123%99%85%97%99%112%
202408011,0411,0581,0101,031105,100-2997%99%21%95%91%102%96%109%
202408029901,000933945225,900-8692%95%215%▼▼92%105%117%88%100%
20240805861891795795268,600-15084%92%119%▼▼▼105%111%124%74%100%
20240806818880818862149,20067108%105%56%106%110%121%80%108%
20240807833925833882145,90020102%106%98%▲▲104%106%117%82%111%
2024080886791986790460,60022102%104%42%▲▲▲101%105%112%84%114%
2024080990091987790543,4001100%101%72%▲▲▲▲100%104%111%85%114%
20240813908919892912104,2007101%100%240%▲▲▲▲▲99%104%109%85%115%
2024081492793690891460,3002100%99%58%▲▲▲▲▲▲101%106%110%85%115%
2024081591492891091928,3005101%101%47%▲▲▲▲▲▲▲101%106%108%87%116%
2024081693294693294538,90026103%101%137%▲▲▲▲▲▲▲▲98%105%107%89%119%
2024081994395292292430,400-2198%98%78%103%107%107%87%116%
2024082093797593796249,10038104%103%162%101%105%101%91%121%
2024082196097695796826,2006101%101%53%▲▲101%103%99%91%122%
2024082297899296898842,10020102%101%161%▲▲▲98%100%99%93%124%
2024082398898896196633,400-2298%98%79%103%101%101%91%122%
202408269691,00696999853,60032103%103%160%101%98%98%94%126%
202408279991,0179951,01184,80013101%101%158%▲▲99%101%98%95%127%
202408281,0001,00797899153,200-2098%99%63%100%103%102%93%125%
2024082997899697097630,300-1598%100%57%▼▼100%97%102%95%123%
2024083097598894697253,100-4100%100%175%▼▼▼101%97%102%96%122%
2024090297398496398125,9009101%101%49%103%97%101%97%123%
202409039811,0099811,00770,20026103%103%271%▲▲98%99%102%100%117%
2024090496998795095075,500-5794%98%108%100%101%105%94%108%
2024090594597593694448,000-699%100%64%▼▼98%100%103%93%104%
2024090696799194594859,4004100%98%124%103%104%107%94%105%
2024090992695791695634,9008101%103%59%▲▲99%100%103%95%105%
2024091096096494995023,300-699%99%67%97%99%105%94%104%
2024091194295390691848,700-3297%97%209%▼▼103%100%101%91%100%
2024091293996693796654,70048105%103%112%99%101%98%96%105%
2024091396698295795752,600-999%99%96%99%104%101%95%104%
2024091794295992193039,100-2797%99%74%▼▼99%105%102%92%101%
2024091893294191192428,400-699%99%73%▼▼▼100%105%100%91%101%
2024091993695093393633,90012101%100%119%104%105%98%93%102%
2024092094498194497871,40042104%104%211%▲▲98%100%91%97%107%
2024092499699898098048,3002100%98%68%▲▲▲100%97%93%97%107%
2024092598099897297933,200-1100%100%69%99%97%0%97%107%
2024092698599297597827,500-1100%99%83%▼▼102%98%0%97%107%
2024092797399797299383,10015102%102%302%99%100%0%99%108%
2024093094897394294274,200-5195%99%89%100%99%0%94%103%
2024100194796793495145,9009101%100%62%99%99%0%94%104%
2024100294094592792845,100-2398%99%98%99%95%0%92%101%
2024100395895894194939,10021102%99%87%100%97%0%96%103%
2024100494095293693828,400-1199%100%73%97%0%0%94%102%
2024100795395392792744,700-1199%97%157%▼▼96%0%0%93%101%
2024100892792789089089,400-3796%96%200%▼▼▼102%0%0%90%100%
2024100989392287990964,60019102%102%72%%%%92%102%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2024-10-04168,800630,9006,400446,200162,400184,700
2024-09-27166,300629,9006,400444,400159,900185,500
2024-09-20168,600642,0006,400447,300162,200194,700
2024-09-13165,800660,5006,400451,500159,400209,000
2024-09-06166,300700,5006,300458,000160,000242,500
2024-08-30167,900718,7006,400442,500161,500276,200
2024-08-23169,000734,9006,400440,900162,600294,000
2024-08-16168,400726,0006,400438,000162,000288,000
2024-08-09168,000745,1006,400433,900161,600311,200
2024-08-02171,500906,1006,300503,900165,200402,200
2024-07-26177,300868,4006,300498,000171,000370,400
2024-07-19183,000894,7006,300515,500176,700379,200
2024-07-12179,000892,8006,300495,100172,700397,700
2024-07-05176,100867,0006,300490,900169,800376,100
2024-06-28178,400853,2006,300490,300172,100362,900
2024-06-21180,300858,1006,700488,200173,600369,900
2024-06-14181,700877,8006,700490,000175,000387,800
2024-06-07183,700870,4006,700489,500177,000380,900
2024-05-31187,600875,5006,700490,000180,900385,500
2024-05-24190,200868,0006,700490,700183,500377,300
2024-05-17187,700884,1006,700491,700181,000392,400
2024-05-10193,300898,3006,700492,000186,600406,300
2024-05-02201,200899,8006,700482,700194,500417,100
2024-04-26209,600919,3006,700491,400202,900427,900
2024-04-19207,900902,5006,700488,000201,200414,500
2024-04-12184,300982,9006,700530,500177,600452,400
2024-04-05189,400966,9006,700520,800182,700446,100
2024-03-29200,400993,1006,700524,400193,700468,700
2024-03-22200,900975,0006,700512,100194,200462,900
2024-03-15203,700987,6006,700525,900197,000461,700
2024-03-08215,0001,036,9006,700545,300208,300491,600
2024-03-01213,000887,1006,700467,400206,300419,700
2024-02-22211,700838,9006,700464,800205,000374,100
2024-02-16219,000855,7006,700464,500212,300391,200
2024-02-09180,900943,3006,700467,900174,200475,400
2024-02-02181,600958,7006,700470,900174,900487,800
2024-01-26196,500963,2007,100468,900189,400494,300
2024-01-1964,8001,023,7007,100479,10057,700544,600
2024-01-1257,000933,9007,100467,00049,900466,900

機関空売り情報

報告日空売り機関残高割合増減初値高値安値終値出来高
2024-10-07 モルガン・スタンレーMUFG証券株式会社123,8421.13%6,80095395392792744,700
2024-09-27 モルガン・スタンレーMUFG証券株式会社117,0421.07%-11,70097399797299383,100
2024-09-24 モルガン・スタンレーMUFG証券株式会社128,7421.18%-11,30099699898098048,300
2024-09-12 UBS AG48,6000.44%-15,10093996693796654,700
2024-09-10 Arrowstreet Capital, Limited Partnership118,6001.09%96096494995023,300
2024-09-06 UBS AG63,7000.58%-6,20096799194594859,400
2024-09-05 モルガン・スタンレーMUFG証券株式会社140,0421.29%-60094597593694448,000
2024-09-04 モルガン・スタンレーMUFG証券株式会社140,6421.30%1,70096998795095075,500
2024-09-03 モルガン・スタンレーMUFG証券株式会社138,9421.28%9811,0099811,00770,200
2024-09-03 UBS AG69,9000.64%-12,0009811,0099811,00770,200
2024-08-30 UBS AG81,9000.75%97598894697253,100
2024-08-23 UBS AG109,5001.01%5,10098898896196633,400
2024-08-20 UBS AG104,4000.96%-13,00093797593796249,100
2024-08-14 UBS AG117,4001.09%-8,00092793690891460,300
2024-08-08 モルガン・スタンレーMUFG証券株式会社150,2421.39%-1,50086791986790460,600
2024-08-07 UBS AG125,4001.16%-8,100833925833882145,900
2024-08-06 UBS AG133,5001.23%-12,400818880818862149,200
2024-08-05 Nomura International plc48,3040.44%-51,601861891795795268,600
2024-08-02 UBS AG145,9001.35%24,2009901,000933945225,900
2024-08-01 Nomura International plc99,9050.92%-13,8001,0411,0581,0101,031105,100
2024-07-31 Nomura International plc113,7051.05%-12,9001,0451,0999991,060494,200
2024-07-31 UBS AG121,7001.13%25,7001,0451,0999991,060494,200
2024-07-26 Nomura International plc126,6051.17%-5,3009971,02699799763,800
2024-07-26 UBS AG96,0000.89%-1,6009971,02699799763,800
2024-07-25 GOLDMAN SACHS INTERNATIONAL51,4150.47%-5,3009881,00398099080,900
2024-07-25 UBS AG97,6000.90%4,1009881,00398099080,900
2024-07-24 UBS AG93,5000.86%10,1001,0401,0411,0011,004103,000
2024-07-23 Nomura International plc131,9051.22%5,7981,0381,0711,0371,04575,800
2024-07-23 UBS AG83,4000.77%-6,6001,0381,0711,0371,04575,800
2024-07-22 UBS AG90,0000.83%4,2001,0321,0721,0191,028125,700
2024-07-22 モルガン・スタンレーMUFG証券株式会社151,7421.40%2,0001,0321,0721,0191,028125,700
2024-07-19 Nomura International plc126,1071.17%-5,3171,0721,0731,0281,035114,600
2024-07-19 UBS AG85,8000.79%-7,7001,0721,0731,0281,035114,600
2024-07-17 モルガン・スタンレーMUFG証券株式会社149,7421.39%-2,0001,0671,0801,0551,071114,500
2024-07-16 GOLDMAN SACHS INTERNATIONAL56,7150.52%1,0991,1141,0401,057436,200
2024-07-16 モルガン・スタンレーMUFG証券株式会社151,7421.40%1,0991,1141,0401,057436,200
2024-07-11 UBS AG93,5000.86%-6,600950960928949111,200
2024-07-10 モルガン・スタンレーMUFG証券株式会社174,0421.61%11,60095495993794468,800
2024-07-08 UBS AG100,1000.92%4,400981990955958104,000
2024-07-05 UBS AG95,7000.88%36,7009871,00098799121,400
2024-07-05 XTX Markets Pte Ltd22,9000.21%-32,2009871,00098799121,400
2024-07-04 モルガン・スタンレーMUFG証券株式会社162,4421.50%7,8001,0021,00298598746,600
2024-07-04 Nomura International plc131,4241.22%2,9901,0021,00298598746,600
2024-07-04 Nomura International plc131,4241.22%2,9901,0021,00298598746,600
2024-07-03 モルガン・スタンレーMUFG証券株式会社154,6421.43%9,2009901,0069891,00055,200
2024-07-02 UBS AG59,0000.54%5,30098399197399144,400
2024-07-01 モルガン・スタンレーMUFG証券株式会社145,4421.35%19,3001,0041,00598198377,600
2024-06-27 Nomura International plc128,4341.19%-9001,0121,0169991,00931,500
2024-06-25 Nomura International plc129,3341.20%1,7911,0041,0191,0031,01426,700
2024-06-25 XTX Markets Pte Ltd55,1000.51%2,6001,0041,0191,0031,01426,700
2024-06-21 XTX Markets Pte Ltd52,5000.48%-11,6009941,01799499545,400
2024-06-20 UBS AG53,7000.49%-1,30097699797699423,400
2024-06-17 UBS AG55,0000.51%5,80099599597899052,900
2024-06-13 XTX Markets Pte Ltd64,1000.59%-7001,0181,02099999943,700
2024-06-12 XTX Markets Pte Ltd64,8000.60%6001,0101,0261,0041,01421,400
2024-06-10 XTX Markets Pte Ltd64,2000.59%-1,5001,0071,0141,0031,01318,400
2024-06-05 XTX Markets Pte Ltd65,7000.61%7,8001,0251,0381,0091,01737,500
2024-06-03 Nomura International plc127,5431.18%-3,8111,0371,0401,0221,03037,100
2024-05-28 XTX Markets Pte Ltd57,9000.53%4,4001,0561,0751,0531,05369,400
2024-05-27 XTX Markets Pte Ltd53,5000.49%-1,2001,0121,0311,0021,03147,900
2024-05-27 モルガン・スタンレーMUFG証券株式会社126,1421.17%-13,2001,0121,0311,0021,03147,900
2024-05-23 UBS AG49,2000.45%-13,5001,0501,0571,0231,03650,600
2024-05-16 Nomura International plc131,3541.21%5,1901,0781,0871,0561,06853,400
2024-05-16 UBS AG62,7000.58%-11,8001,0781,0871,0561,06853,400
2024-05-16 モルガン・スタンレーMUFG証券株式会社139,3421.29%-2,6001,0781,0871,0561,06853,400
2024-05-13 Nomura International plc126,1641.17%-3,1111,0961,1081,0761,09566,700
2024-05-10 UBS AG74,5000.69%-1,3001,0881,1001,0711,08369,000
2024-05-09 UBS AG75,8000.70%2,8001,0851,1091,0661,086107,800
2024-05-08 モルガン・スタンレーMUFG証券株式会社141,9421.31%3,5001,0921,1091,0711,074154,100
2024-05-08 UBS AG73,0000.67%13,6001,0921,1091,0711,074154,100
2024-05-07 UBS AG59,4000.55%-7,0001,0281,0751,0251,074138,500
2024-05-07 XTX Markets Pte Ltd54,7000.50%3,1001,0281,0751,0251,074138,500
2024-05-01 UBS AG66,4000.61%10,3009951,00497899166,100
2024-04-30 Nomura International plc129,2751.20%9,3809801,00697498994,600
2024-04-30 XTX Markets Pte Ltd51,6000.47%-3,0009801,00697498994,600
2024-04-26 XTX Markets Pte Ltd54,6000.50%9,70096097495096585,200
2024-04-25 モルガン・スタンレーMUFG証券株式会社138,4421.28%18,4001,0031,003960960162,900
2024-04-25 Nomura International plc119,8951.11%9,9001,0031,003960960162,900
2024-04-25 XTX Markets Pte Ltd44,9000.41%-9,5001,0031,003960960162,900
2024-04-24 Nomura International plc109,9951.02%8,6041,0201,0271,0061,00671,300
2024-04-24 XTX Markets Pte Ltd54,4000.50%14,0001,0201,0271,0061,00671,300
2024-04-22 モルガン・スタンレーMUFG証券株式会社120,0421.11%9,8001,0271,0309921,011128,700
2024-04-19 UBS AG56,1000.52%-18,2001,0621,0701,0121,016202,900
2024-04-18 UBS AG74,3000.68%-19,5001,0531,1031,0401,069170,500
2024-04-17 モルガン・スタンレーMUFG証券株式会社110,2421.02%4,2001,0821,1141,0301,053292,800
2024-04-16 モルガン・スタンレーMUFG証券株式会社106,0420.98%-11,4001,1151,1511,0571,080870,100
2024-04-16 UBS AG93,8000.87%11,5001,1151,1511,0571,080870,100
2024-04-16 XTX Markets Pte Ltd40,4000.37%-17,7001,1151,1511,0571,080870,100
2024-04-15 UBS AG82,3000.76%26,6001,3341,3631,3281,355101,500
2024-04-10 UBS AG55,7000.51%16,2001,4001,4131,3711,371138,100
2024-04-10 XTX Markets Pte Ltd58,1000.53%5,5001,4001,4131,3711,371138,100
2024-04-09 Nomura International plc101,3910.94%4,9101,3711,4091,3621,388125,200
2024-04-09 モルガン・スタンレーMUFG証券株式会社117,4421.09%-8,4001,3711,4091,3621,388125,200
2024-04-05 XTX Markets Pte Ltd52,6000.48%-1,3001,3401,3761,3341,36881,300
2024-04-04 モルガン・スタンレーMUFG証券株式会社125,8421.16%-6,5001,4051,4061,3651,371100,800
2024-04-04 XTX Markets Pte Ltd53,9000.50%3,4001,4051,4061,3651,371100,800
2024-04-03 Nomura International plc96,4810.89%-1,3411,3761,4041,3751,380104,700
2024-04-02 モルガン・スタンレーMUFG証券株式会社132,3421.22%4,7001,4561,4571,3961,398127,500
2024-04-01 Nomura International plc97,8220.90%1,5751,5101,5151,4521,45279,000
2024-03-29 XTX Markets Pte Ltd50,5000.46%-7,4001,4511,5021,4511,49973,000
2024-03-28 Nomura International plc96,2470.89%-4,4291,4701,4881,4551,46189,200
2024-03-28 モルガン・スタンレーMUFG証券株式会社127,6421.18%-2,3001,4701,4881,4551,46189,200
2024-03-27 モルガン・スタンレーMUFG証券株式会社129,9421.20%4,8001,4511,4711,4361,45873,100
2024-03-27 GOLDMAN SACHS INTERNATIONAL52,6150.48%-1,6001,4511,4711,4361,45873,100
2024-03-26 GOLDMAN SACHS INTERNATIONAL54,2150.50%1,0001,4801,4811,4531,46090,600
2024-03-26 XTX Markets Pte Ltd57,9000.53%1,4801,4811,4531,46090,600
2024-03-25 GOLDMAN SACHS INTERNATIONAL53,2150.49%-1,9001,5031,5151,4821,490110,500
2024-03-22 Nomura International plc100,6760.93%5,3941,5721,5761,5101,530194,800
2024-03-21 Nomura International plc95,2820.88%-10,0041,5031,5461,5001,532137,800
2024-03-18 モルガン・スタンレーMUFG証券株式会社125,1421.16%-12,5001,4601,5241,4601,519173,800
2024-03-13 GOLDMAN SACHS INTERNATIONAL55,1150.51%1,5541,5771,5101,545256,800
2024-03-13 モルガン・スタンレーMUFG証券株式会社137,6421.27%-11,3001,5541,5771,5101,545256,800
2024-03-12 Nomura International plc105,2860.97%-7,3561,4291,5381,4281,535201,600
2024-03-11 モルガン・スタンレーMUFG証券株式会社148,9421.38%-12,8001,4791,4981,4271,457309,000
2024-03-08 モルガン・スタンレーMUFG証券株式会社161,7421.50%25,4001,5981,6021,5141,530497,900
2024-03-07 Nomura International plc112,6421.04%-17,8001,7001,7401,5701,6031,117,200
2024-03-06 Nomura International plc130,4421.21%11,3971,5231,5531,4541,544596,500
2024-03-06 モルガン・スタンレーMUFG証券株式会社136,3421.26%30,5001,5231,5531,4541,544596,500
2024-03-05 モルガン・スタンレーMUFG証券株式会社105,8420.98%29,2001,5231,6281,4841,593548,000

TDnet更新情報

報告日strtime銘柄タイトル
2024091315:00G-メタリアル 連結子会社の事業活動停止に関するお知らせ
2024073108:00G-メタリアル 第14回新株予約権の行使期間満了及び新株予約権戻入益(特別利益)の計上に関するお知らせ
2024073015:00G-メタリアル 当社連結子会社である株式会社ロゼッタと国立研究開発法人国立がん研究センターとの共同研究契約締結のお知らせ
2024071815:00G-メタリアル 当社連結子会社である株式会社MATRIXからAI会社が開発した不動産内見VRサービス「ガウシアンVR」提供開始のお知らせ
2024071215:00G-メタリアル 2025年2月期 第1四半期決算短信〔日本基準〕(連結)
2024071215:00G-メタリアル 2025年2月期  第1四半期業績説明資料(2024年3月~2024年5月)
2024071015:00G-メタリアル 当社連結子会社である株式会社ロゼッタから生成 AI ソリューション「ドキュサポ AI-4OO」提供開始のお知らせ
2024053015:00G-メタリアル 連結子会社からの配当金受領に関するお知らせ
2024052815:00G-メタリアル 事業計画及び成長可能性に関する事項
2024041517:30G-メタリアル (訂正) 2024年2月期(第20期)決算説明資料の一部訂正に関するお知らせ
2024041515:00G-メタリアル 営業外収益(連結)、営業外費用(個別)の計上及び通期連結業績予想等と当期実績値との差異に関するお知らせ
2024041515:00G-メタリアル 2024年2月期(第20期)決算説明資料
2024041515:00G-メタリアル 2024年2月期 決算短信〔日本基準〕(連結)
2024032115:00G-メタリアル 当社連結子会社である株式会社MATRIX デジタルツインを自動生成するAIを活用した受託開発ソリューション提供開始のお知らせ

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100U5FX3502024-08-06 15:25株式会社メタリアルハイツ・キャピタル・マネジメント・インク変更報告書

企業サイト更新情報