| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 3,420 | 3,420 | 3,270 | 3,270 | 11,400 | -140 | 96% | 96% | 475% | ▼ | 100% | 102% | 97% | 94% | 100% |
| 20240726 | 3,270 | 3,340 | 3,265 | 3,275 | 5,700 | 5 | 100% | 100% | 50% | ▲ | 99% | 96% | 95% | 95% | 100% |
| 20240729 | 3,335 | 3,335 | 3,315 | 3,315 | 600 | 40 | 101% | 99% | 11% | ▲▲ | 100% | 88% | 95% | 96% | 101% |
| 20240730 | 3,320 | 3,390 | 3,305 | 3,320 | 2,200 | 5 | 100% | 100% | 367% | ▲▲▲ | 99% | 78% | 94% | 96% | 102% |
| 20240731 | 3,390 | 3,390 | 3,325 | 3,340 | 5,500 | 20 | 101% | 99% | 250% | ▲▲▲▲ | 96% | 81% | 95% | 96% | 102% |
| 20240801 | 3,340 | 3,340 | 3,160 | 3,190 | 11,300 | -150 | 96% | 96% | 205% | ▼ | 93% | 96% | 103% | 92% | 100% |
| 20240802 | 3,130 | 3,130 | 2,914 | 2,914 | 20,000 | -276 | 91% | 93% | 177% | ▼▼ | 88% | 105% | 113% | 84% | 100% |
| 20240805 | 2,864 | 2,864 | 2,489 | 2,534 | 36,300 | -380 | 87% | 88% | 182% | ▼▼▼ | 100% | 113% | 122% | 73% | 100% |
| 20240806 | 2,642 | 2,788 | 2,609 | 2,650 | 17,200 | 116 | 105% | 100% | 47% | ▲ | 105% | 119% | 124% | 77% | 105% |
| 20240807 | 2,600 | 2,808 | 2,600 | 2,721 | 19,500 | 71 | 103% | 105% | 113% | ▲▲ | 109% | 112% | 117% | 79% | 107% |
| 20240808 | 2,771 | 3,200 | 2,771 | 3,010 | 27,800 | 289 | 111% | 109% | 143% | ▲▲▲ | 96% | 102% | 105% | 88% | 119% |
| 20240809 | 3,080 | 3,080 | 2,940 | 2,945 | 10,100 | -65 | 98% | 96% | 36% | ▼ | 100% | 106% | 109% | 86% | 116% |
| 20240813 | 2,966 | 3,005 | 2,961 | 2,977 | 4,000 | 32 | 101% | 100% | 40% | ▲ | 103% | 105% | 107% | 87% | 117% |
| 20240814 | 3,005 | 3,165 | 3,000 | 3,105 | 9,800 | 128 | 104% | 103% | 245% | ▲▲ | 100% | 102% | 104% | 91% | 123% |
| 20240815 | 3,105 | 3,225 | 3,090 | 3,110 | 9,500 | 5 | 100% | 100% | 97% | ▲▲▲ | 98% | 99% | 102% | 91% | 123% |
| 20240816 | 3,180 | 3,195 | 3,110 | 3,130 | 3,300 | 20 | 101% | 98% | 35% | ▲▲▲▲ | 98% | 99% | 101% | 91% | 124% |
| 20240819 | 3,185 | 3,185 | 3,130 | 3,130 | 3,500 | 0 | 100% | 98% | 106% | -- | 101% | 100% | 102% | 92% | 124% |
| 20240820 | 3,145 | 3,165 | 3,135 | 3,165 | 6,100 | 35 | 101% | 101% | 174% | ▲ | 99% | 100% | 98% | 93% | 125% |
| 20240821 | 3,155 | 3,155 | 3,130 | 3,130 | 3,000 | -35 | 99% | 99% | 49% | ▼ | 101% | 102% | 99% | 92% | 124% |
| 20240822 | 3,115 | 3,145 | 3,100 | 3,145 | 2,800 | 15 | 100% | 101% | 93% | ▲ | 99% | 100% | 97% | 94% | 124% |
| 20240823 | 3,170 | 3,170 | 3,135 | 3,140 | 4,000 | -5 | 100% | 99% | 143% | ▼ | 100% | 103% | 98% | 94% | 124% |
| 20240826 | 3,140 | 3,140 | 3,110 | 3,130 | 1,500 | -10 | 100% | 100% | 38% | ▼▼ | 102% | 104% | 99% | 94% | 124% |
| 20240827 | 3,110 | 3,170 | 3,110 | 3,170 | 3,000 | 40 | 101% | 102% | 200% | ▲ | 100% | 102% | 97% | 95% | 125% |
| 20240828 | 3,140 | 3,155 | 3,135 | 3,155 | 1,700 | -15 | 100% | 100% | 57% | ▼ | 100% | 101% | 97% | 94% | 125% |
| 20240829 | 3,160 | 3,170 | 3,135 | 3,165 | 1,600 | 10 | 100% | 100% | 94% | ▲ | 102% | 97% | 96% | 99% | 125% |
| 20240830 | 3,175 | 3,240 | 3,170 | 3,230 | 4,200 | 65 | 102% | 102% | 263% | ▲▲ | 100% | 96% | 95% | 100% | 127% |
| 20240902 | 3,215 | 3,230 | 3,205 | 3,210 | 2,000 | -20 | 99% | 100% | 48% | ▼ | 100% | 96% | 95% | 99% | 127% |
| 20240903 | 3,215 | 3,225 | 3,200 | 3,205 | 2,200 | -5 | 100% | 100% | 110% | ▼▼ | 96% | 96% | 95% | 99% | 121% |
| 20240904 | 3,205 | 3,205 | 3,070 | 3,085 | 9,000 | -120 | 96% | 96% | 409% | ▼▼▼ | 100% | 100% | 99% | 96% | 113% |
| 20240905 | 3,090 | 3,130 | 3,085 | 3,085 | 2,200 | 0 | 100% | 100% | 24% | -- | 100% | 98% | 99% | 96% | 105% |
| 20240906 | 3,090 | 3,090 | 3,085 | 3,085 | 500 | 0 | 100% | 100% | 23% | -- | 101% | 98% | 100% | 96% | 105% |
| 20240909 | 3,065 | 3,095 | 3,000 | 3,090 | 5,100 | 5 | 100% | 101% | 1020% | ▲ | 100% | 97% | 100% | 96% | 104% |
| 20240910 | 3,070 | 3,085 | 3,070 | 3,080 | 800 | -10 | 100% | 100% | 16% | ▼ | 97% | 94% | 97% | 95% | 100% |
| 20240911 | 3,085 | 3,085 | 2,985 | 2,985 | 2,900 | -95 | 97% | 97% | 363% | ▼▼ | 99% | 98% | 97% | 92% | 100% |
| 20240912 | 3,035 | 3,065 | 3,010 | 3,015 | 2,400 | 30 | 101% | 99% | 83% | ▲ | 98% | 99% | 97% | 93% | 101% |
| 20240913 | 3,040 | 3,040 | 2,990 | 2,990 | 5,100 | -25 | 99% | 98% | 213% | ▼ | 97% | 101% | 98% | 93% | 100% |
| 20240917 | 2,990 | 3,020 | 2,896 | 2,905 | 8,800 | -85 | 97% | 97% | 173% | ▼▼ | 100% | 104% | 101% | 90% | 100% |
| 20240918 | 2,905 | 2,930 | 2,895 | 2,913 | 10,900 | 8 | 100% | 100% | 124% | ▲ | 101% | 104% | 100% | 90% | 100% |
| 20240919 | 2,935 | 2,994 | 2,935 | 2,972 | 3,000 | 59 | 102% | 101% | 28% | ▲▲ | 102% | 104% | 100% | 92% | 102% |
| 20240920 | 2,955 | 3,010 | 2,955 | 3,000 | 5,000 | 28 | 101% | 102% | 167% | ▲▲▲ | 100% | 99% | 97% | 93% | 103% |
| 20240924 | 3,010 | 3,025 | 3,005 | 3,025 | 3,000 | 25 | 101% | 100% | 60% | ▲▲▲▲ | 98% | 93% | 95% | 94% | 104% |
| 20240925 | 3,095 | 3,095 | 3,025 | 3,025 | 1,700 | 0 | 100% | 98% | 57% | -- | 101% | 96% | 97% | 94% | 104% |
| 20240926 | 3,030 | 3,060 | 3,030 | 3,060 | 900 | 35 | 101% | 101% | 53% | ▲ | 100% | 97% | 97% | 95% | 105% |
| 20240927 | 2,981 | 3,035 | 2,976 | 2,990 | 3,100 | -70 | 98% | 100% | 344% | ▼ | 100% | 101% | 100% | 93% | 103% |
| 20240930 | 2,893 | 2,929 | 2,773 | 2,884 | 8,600 | -106 | 96% | 100% | 277% | ▼▼ | 100% | 102% | 100% | 89% | 100% |
| 20241001 | 2,893 | 2,900 | 2,855 | 2,882 | 6,100 | -2 | 100% | 100% | 71% | ▼▼▼ | 101% | 102% | 100% | 90% | 100% |
| 20241002 | 2,873 | 2,909 | 2,845 | 2,900 | 4,100 | 18 | 101% | 101% | 67% | ▲ | 99% | 100% | 98% | 90% | 101% |
| 20241003 | 2,920 | 2,930 | 2,890 | 2,890 | 2,800 | -10 | 100% | 99% | 68% | ▼ | 101% | 101% | 99% | 94% | 100% |
| 20241004 | 2,891 | 2,929 | 2,891 | 2,929 | 900 | 39 | 101% | 101% | 32% | ▲ | 100% | 99% | 96% | 95% | 102% |
| 20241007 | 2,953 | 2,953 | 2,928 | 2,943 | 15,500 | 14 | 100% | 100% | 1722% | ▲▲ | 100% | 99% | 0% | 95% | 102% |
| 20241008 | 2,920 | 2,942 | 2,907 | 2,911 | 1,800 | -32 | 99% | 100% | 12% | ▼ | 99% | 98% | 0% | 94% | 101% |
| 20241009 | 2,949 | 2,949 | 2,920 | 2,934 | 2,600 | 23 | 101% | 99% | 144% | ▲ | 100% | 99% | 0% | 95% | 102% |
| 20241010 | 2,930 | 2,930 | 2,925 | 2,925 | 300 | -9 | 100% | 100% | 12% | ▼ | 99% | 98% | 0% | 96% | 101% |
| 20241011 | 2,920 | 2,920 | 2,904 | 2,904 | 400 | -21 | 99% | 99% | 133% | ▼▼ | 100% | 99% | 0% | 95% | 101% |
| 20241015 | 2,902 | 2,904 | 2,872 | 2,895 | 1,500 | -9 | 100% | 100% | 375% | ▼▼▼ | 100% | 99% | 0% | 95% | 100% |
| 20241016 | 2,895 | 2,895 | 2,875 | 2,890 | 700 | -5 | 100% | 100% | 47% | ▼▼▼▼ | 99% | 98% | 0% | 94% | 100% |
| 20241017 | 2,890 | 2,909 | 2,863 | 2,870 | 4,300 | -20 | 99% | 99% | 614% | ▼▼▼▼▼ | 99% | 0% | 0% | 94% | 100% |
| 20241018 | 2,875 | 2,881 | 2,850 | 2,850 | 2,500 | -20 | 99% | 99% | 58% | ▼▼▼▼▼▼ | 100% | 0% | 0% | 93% | 100% |
| 20241021 | 2,875 | 2,875 | 2,870 | 2,870 | 2,400 | 20 | 101% | 100% | 96% | ▲ | 98% | 0% | 0% | 94% | 101% |
| 20241022 | 2,873 | 2,873 | 2,826 | 2,826 | 1,200 | -44 | 98% | 98% | 50% | ▼ | % | % | % | 92% | 100% |
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 |
|---|---|---|---|---|---|---|
| 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
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240924 | 14:00 | メタルアート | 法定事前開示書類（合併）（株式会社メタルフォージ） |
| 20240808 | 14:00 | メタルアート | 2025年３月期 第１四半期決算短信［日本基準］（連結） |
| 20240808 | 14:00 | メタルアート | 業績予想の修正に関するお知らせ |
| 20240808 | 14:00 | メタルアート | 2025年3月期第1四半期決算補足説明資料 |
| 20240628 | 12:00 | メタルアート | 支配株主等に関する事項について |
| 20240628 | 12:00 | メタルアート | 非上場の親会社等の決算情報に関するお知らせ |
| 20240509 | 14:15 | メタルアート | 2024年３月期 決算短信［日本基準］（連結） |
| 20240509 | 14:15 | メタルアート | 剰余金の配当に関するお知らせ |
| 20240509 | 14:15 | メタルアート | 2024年3月期決算補足説明資料 |
| 20240328 | 14:00 | メタルアート | 連結子会社の吸収合併（簡易合併）に関するお知らせ |
| 20240208 | 14:00 | メタルアート | 2024年３月期第３四半期決算短信〔日本基準〕（連結） |
| 20240208 | 14:00 | メタルアート | 2024年３月期第３四半期決算補足説明資料 |
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 | 2024-10-23 11:25:01 |
| 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 |
| 5644 | 2 | 株式会社メタルアート - 適時開示情報 | 2024-06-14 12:20:11 |
| 5644 | 2 | 株式会社メタルアート - 業績ハイライト | 2024-06-14 12:20:10 |