| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% | 102% | 90% | 100% |
| 20241002 | 2,873 | 2,909 | 2,845 | 2,900 | 4,100 | 18 | 101% | 101% | 67% | ▲ | 99% | 100% | 101% | 90% | 101% |
| 20241003 | 2,920 | 2,930 | 2,890 | 2,890 | 2,800 | -10 | 100% | 99% | 68% | ▼ | 101% | 101% | 102% | 94% | 100% |
| 20241004 | 2,891 | 2,929 | 2,891 | 2,929 | 900 | 39 | 101% | 101% | 32% | ▲ | 100% | 99% | 99% | 95% | 102% |
| 20241007 | 2,953 | 2,953 | 2,928 | 2,943 | 15,500 | 14 | 100% | 100% | 1722% | ▲▲ | 100% | 99% | 101% | 95% | 102% |
| 20241008 | 2,920 | 2,942 | 2,907 | 2,911 | 1,800 | -32 | 99% | 100% | 12% | ▼ | 99% | 98% | 103% | 94% | 101% |
| 20241009 | 2,949 | 2,949 | 2,920 | 2,934 | 2,600 | 23 | 101% | 99% | 144% | ▲ | 100% | 99% | 104% | 95% | 102% |
| 20241010 | 2,930 | 2,930 | 2,925 | 2,925 | 300 | -9 | 100% | 100% | 12% | ▼ | 99% | 98% | 104% | 96% | 101% |
| 20241011 | 2,920 | 2,920 | 2,904 | 2,904 | 400 | -21 | 99% | 99% | 133% | ▼▼ | 100% | 99% | 105% | 95% | 101% |
| 20241015 | 2,902 | 2,904 | 2,872 | 2,895 | 1,500 | -9 | 100% | 100% | 375% | ▼▼▼ | 100% | 99% | 105% | 95% | 100% |
| 20241016 | 2,895 | 2,895 | 2,875 | 2,890 | 700 | -5 | 100% | 100% | 47% | ▼▼▼▼ | 99% | 98% | 105% | 94% | 100% |
| 20241017 | 2,890 | 2,909 | 2,863 | 2,870 | 4,300 | -20 | 99% | 99% | 614% | ▼▼▼▼▼ | 99% | 98% | 106% | 94% | 100% |
| 20241018 | 2,875 | 2,881 | 2,850 | 2,850 | 2,500 | -20 | 99% | 99% | 58% | ▼▼▼▼▼▼ | 100% | 96% | 106% | 93% | 100% |
| 20241021 | 2,875 | 2,875 | 2,870 | 2,870 | 2,400 | 20 | 101% | 100% | 96% | ▲ | 98% | 97% | 106% | 94% | 101% |
| 20241022 | 2,873 | 2,873 | 2,826 | 2,826 | 1,200 | -44 | 98% | 98% | 50% | ▼ | 99% | 100% | 108% | 92% | 100% |
| 20241023 | 2,830 | 2,830 | 2,805 | 2,805 | 1,800 | -21 | 99% | 99% | 150% | ▼▼ | 98% | 104% | 106% | 92% | 100% |
| 20241024 | 2,805 | 2,805 | 2,730 | 2,756 | 10,500 | -49 | 98% | 98% | 583% | ▼▼▼ | 100% | 106% | 106% | 90% | 100% |
| 20241025 | 2,761 | 2,799 | 2,730 | 2,765 | 4,600 | 9 | 100% | 100% | 44% | ▲ | 101% | 106% | 106% | 92% | 100% |
| 20241028 | 2,760 | 2,825 | 2,760 | 2,790 | 1,000 | 25 | 101% | 101% | 22% | ▲▲ | 102% | 105% | 106% | 95% | 101% |
| 20241029 | 2,790 | 2,881 | 2,781 | 2,836 | 4,300 | 46 | 102% | 102% | 430% | ▲▲▲ | 102% | 103% | 104% | 96% | 103% |
| 20241030 | 2,861 | 2,928 | 2,838 | 2,928 | 3,600 | 92 | 103% | 102% | 84% | ▲▲▲▲ | 100% | 104% | 102% | 99% | 106% |
| 20241031 | 2,928 | 2,935 | 2,902 | 2,935 | 1,300 | 7 | 100% | 100% | 36% | ▲▲▲▲▲ | 100% | 104% | 102% | 100% | 106% |
| 20241101 | 2,930 | 2,940 | 2,925 | 2,925 | 1,500 | -10 | 100% | 100% | 115% | ▼ | 100% | 102% | 102% | 99% | 106% |
| 20241105 | 2,930 | 2,937 | 2,900 | 2,937 | 2,400 | 12 | 100% | 100% | 160% | ▲ | 101% | 99% | 102% | 100% | 107% |
| 20241106 | 2,930 | 2,950 | 2,930 | 2,950 | 1,300 | 13 | 100% | 101% | 54% | ▲▲ | 103% | 97% | 100% | 100% | 107% |
| 20241107 | 2,970 | 3,045 | 2,970 | 3,045 | 5,700 | 95 | 103% | 103% | 438% | ▲▲▲ | 100% | 97% | 100% | 100% | 110% |
| 20241108 | 2,976 | 3,175 | 2,976 | 2,985 | 14,000 | -60 | 98% | 100% | 246% | ▼ | 97% | 97% | 100% | 98% | 108% |
| 20241111 | 2,985 | 2,985 | 2,880 | 2,900 | 7,400 | -85 | 97% | 97% | 53% | ▼▼ | 100% | 99% | 103% | 95% | 105% |
| 20241112 | 2,900 | 2,918 | 2,883 | 2,886 | 4,100 | -14 | 100% | 100% | 55% | ▼▼▼ | 101% | 101% | 104% | 95% | 105% |
| 20241113 | 2,869 | 2,917 | 2,869 | 2,886 | 2,500 | 0 | 100% | 101% | 61% | -- | 101% | 101% | 104% | 95% | 105% |
| 20241114 | 2,873 | 2,908 | 2,873 | 2,893 | 7,800 | 7 | 100% | 101% | 312% | ▲ | 100% | 101% | 104% | 95% | 105% |
| 20241115 | 2,864 | 2,905 | 2,864 | 2,876 | 5,300 | -17 | 99% | 100% | 68% | ▼ | 99% | 101% | 103% | 94% | 104% |
| 20241118 | 2,899 | 2,899 | 2,875 | 2,875 | 1,000 | -1 | 100% | 99% | 19% | ▼▼ | 101% | 102% | 104% | 94% | 104% |
| 20241119 | 2,870 | 2,891 | 2,860 | 2,885 | 2,100 | 10 | 100% | 101% | 210% | ▲ | 101% | 103% | 104% | 95% | 105% |
| 20241120 | 2,871 | 2,897 | 2,870 | 2,894 | 3,800 | 9 | 100% | 101% | 181% | ▲▲ | 100% | 103% | 103% | 95% | 105% |
| 20241121 | 2,894 | 2,900 | 2,873 | 2,898 | 4,100 | 4 | 100% | 100% | 108% | ▲▲▲ | 101% | 103% | 102% | 95% | 105% |
| 20241122 | 2,900 | 2,938 | 2,900 | 2,934 | 3,100 | 36 | 101% | 101% | 76% | ▲▲▲▲ | 100% | 101% | 100% | 96% | 106% |
| 20241125 | 2,942 | 2,954 | 2,928 | 2,936 | 1,300 | 2 | 100% | 100% | 42% | ▲▲▲▲▲ | 101% | 101% | 100% | 96% | 105% |
| 20241126 | 2,936 | 2,954 | 2,936 | 2,954 | 900 | 18 | 101% | 101% | 69% | ▲▲▲▲▲▲ | 101% | 101% | 99% | 97% | 104% |
| 20241127 | 2,959 | 2,981 | 2,951 | 2,981 | 900 | 27 | 101% | 101% | 100% | ▲▲▲▲▲▲▲ | 100% | 100% | 97% | 98% | 104% |
| 20241128 | 2,978 | 2,978 | 2,953 | 2,967 | 700 | -14 | 100% | 100% | 78% | ▼ | 100% | 101% | 98% | 97% | 103% |
| 20241129 | 2,950 | 2,960 | 2,950 | 2,960 | 2,200 | -7 | 100% | 100% | 314% | ▼▼ | 100% | 100% | 97% | 97% | 103% |
| 20241202 | 2,974 | 2,977 | 2,950 | 2,977 | 900 | 17 | 101% | 100% | 41% | ▲ | 101% | 100% | 98% | 98% | 104% |
| 20241203 | 2,950 | 2,983 | 2,950 | 2,983 | 1,600 | 6 | 100% | 101% | 178% | ▲▲ | 101% | 100% | 98% | 98% | 104% |
| 20241204 | 2,951 | 2,976 | 2,951 | 2,975 | 1,500 | -8 | 100% | 101% | 94% | ▼ | 100% | 99% | 98% | 98% | 103% |
| 20241205 | 2,964 | 2,972 | 2,941 | 2,970 | 900 | -5 | 100% | 100% | 60% | ▼▼ | 100% | 99% | 97% | 99% | 103% |
| 20241206 | 2,970 | 2,970 | 2,951 | 2,960 | 4,200 | -10 | 100% | 100% | 467% | ▼▼▼ | 100% | 98% | 0% | 99% | 103% |
| 20241209 | 2,950 | 2,956 | 2,930 | 2,950 | 7,000 | -10 | 100% | 100% | 167% | ▼▼▼▼ | 100% | 97% | 0% | 99% | 103% |
| 20241210 | 2,950 | 2,950 | 2,918 | 2,938 | 15,500 | -12 | 100% | 100% | 221% | ▼▼▼▼▼ | 100% | 99% | 0% | 98% | 102% |
| 20241211 | 2,925 | 2,938 | 2,915 | 2,934 | 3,000 | -4 | 100% | 100% | 19% | ▼▼▼▼▼▼ | 98% | 98% | 0% | 98% | 102% |
| 20241212 | 2,946 | 2,946 | 2,892 | 2,901 | 14,400 | -33 | 99% | 98% | 480% | ▼▼▼▼▼▼▼ | 99% | 100% | 0% | 97% | 101% |
| 20241213 | 2,892 | 2,896 | 2,810 | 2,861 | 16,700 | -40 | 99% | 99% | 116% | ▼▼▼▼▼▼▼▼ | 98% | 100% | 0% | 96% | 100% |
| 20241216 | 2,899 | 2,899 | 2,822 | 2,845 | 10,700 | -16 | 99% | 98% | 64% | ▼▼▼▼▼▼▼▼▼ | 101% | 101% | 0% | 95% | 100% |
| 20241217 | 2,845 | 2,882 | 2,845 | 2,882 | 9,300 | 37 | 101% | 101% | 87% | ▲ | 100% | 0% | 0% | 97% | 101% |
| 20241218 | 2,884 | 2,920 | 2,880 | 2,880 | 3,100 | -2 | 100% | 100% | 33% | ▼ | 102% | 0% | 0% | 97% | 101% |
| 20241219 | 2,851 | 2,897 | 2,846 | 2,897 | 7,000 | 17 | 101% | 102% | 226% | ▲ | 100% | 0% | 0% | 97% | 102% |
| 20241220 | 2,877 | 2,877 | 2,845 | 2,868 | 6,000 | -29 | 99% | 100% | 86% | ▼ | % | % | % | 96% | 101% |
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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 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
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241108 | 14:00 | メタルアート | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241108 | 14:00 | メタルアート | 2025年3月期第2四半期（中間期）決算補足説明資料 |
| 20241108 | 14:00 | メタルアート | 剰余金の配当（中間配当）に関するお知らせ |
| 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 | 2024-12-22 09:20:28 |
| 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 |
| 5644 | 2 | 株式会社メタルアート - 適時開示情報 | 2024-06-14 12:20:11 |