| 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 | 1,816 | 1,823 | 1,776 | 1,776 | 277,900 | -41 | 98% | 98% | 200% | ▼▼ | 97% | 101% | 96% | 90% | 100% |
| 20240726 | 1,851 | 1,920 | 1,789 | 1,794 | 344,100 | 18 | 101% | 97% | 124% | ▲ | 102% | 103% | 98% | 91% | 101% |
| 20240729 | 1,803 | 1,853 | 1,795 | 1,836 | 150,500 | 42 | 102% | 102% | 44% | ▲▲ | 100% | 96% | 97% | 93% | 103% |
| 20240730 | 1,838 | 1,864 | 1,831 | 1,845 | 150,900 | 9 | 100% | 100% | 100% | ▲▲▲ | 102% | 90% | 97% | 94% | 104% |
| 20240731 | 1,845 | 1,876 | 1,826 | 1,876 | 145,500 | 31 | 102% | 102% | 96% | ▲▲▲▲ | 100% | 90% | 96% | 95% | 106% |
| 20240801 | 1,855 | 1,877 | 1,842 | 1,854 | 138,700 | -22 | 99% | 100% | 95% | ▼ | 98% | 94% | 100% | 94% | 104% |
| 20240802 | 1,798 | 1,798 | 1,744 | 1,758 | 208,700 | -96 | 95% | 98% | 150% | ▼▼ | 94% | 101% | 107% | 90% | 100% |
| 20240805 | 1,680 | 1,696 | 1,553 | 1,572 | 294,200 | -186 | 89% | 94% | 141% | ▼▼▼ | 102% | 105% | 110% | 81% | 100% |
| 20240806 | 1,632 | 1,698 | 1,624 | 1,660 | 193,500 | 88 | 106% | 102% | 66% | ▲ | 103% | 106% | 109% | 85% | 106% |
| 20240807 | 1,637 | 1,716 | 1,632 | 1,678 | 131,500 | 18 | 101% | 103% | 68% | ▲▲ | 103% | 105% | 108% | 86% | 107% |
| 20240808 | 1,652 | 1,715 | 1,652 | 1,697 | 99,200 | 19 | 101% | 103% | 75% | ▲▲▲ | 98% | 102% | 103% | 87% | 108% |
| 20240809 | 1,735 | 1,735 | 1,678 | 1,699 | 100,800 | 2 | 100% | 98% | 102% | ▲▲▲▲ | 101% | 104% | 105% | 87% | 108% |
| 20240813 | 1,699 | 1,712 | 1,672 | 1,708 | 107,900 | 9 | 101% | 101% | 107% | ▲▲▲▲▲ | 101% | 103% | 104% | 88% | 109% |
| 20240814 | 1,715 | 1,736 | 1,698 | 1,736 | 96,900 | 28 | 102% | 101% | 90% | ▲▲▲▲▲▲ | 100% | 102% | 101% | 89% | 110% |
| 20240815 | 1,740 | 1,744 | 1,714 | 1,735 | 74,400 | -1 | 100% | 100% | 77% | ▼ | 101% | 100% | 101% | 91% | 110% |
| 20240816 | 1,750 | 1,770 | 1,741 | 1,767 | 115,100 | 32 | 102% | 101% | 155% | ▲ | 99% | 100% | 101% | 94% | 112% |
| 20240819 | 1,746 | 1,750 | 1,722 | 1,724 | 102,000 | -43 | 98% | 99% | 89% | ▼ | 101% | 100% | 100% | 92% | 110% |
| 20240820 | 1,755 | 1,786 | 1,750 | 1,773 | 92,300 | 49 | 103% | 101% | 90% | ▲ | 100% | 102% | 98% | 95% | 113% |
| 20240821 | 1,750 | 1,763 | 1,740 | 1,746 | 79,000 | -27 | 98% | 100% | 86% | ▼ | 99% | 102% | 100% | 93% | 111% |
| 20240822 | 1,750 | 1,755 | 1,722 | 1,734 | 85,700 | -12 | 99% | 99% | 108% | ▼▼ | 101% | 102% | 101% | 92% | 110% |
| 20240823 | 1,739 | 1,750 | 1,734 | 1,750 | 73,600 | 16 | 101% | 101% | 86% | ▲ | 101% | 101% | 103% | 93% | 111% |
| 20240826 | 1,740 | 1,758 | 1,738 | 1,756 | 69,800 | 6 | 100% | 101% | 95% | ▲▲ | 102% | 100% | 102% | 94% | 112% |
| 20240827 | 1,756 | 1,797 | 1,749 | 1,790 | 113,100 | 34 | 102% | 102% | 162% | ▲▲▲ | 101% | 100% | 103% | 95% | 114% |
| 20240828 | 1,766 | 1,781 | 1,760 | 1,781 | 100,000 | -9 | 99% | 101% | 88% | ▼ | 98% | 99% | 102% | 95% | 113% |
| 20240829 | 1,774 | 1,780 | 1,735 | 1,745 | 110,200 | -36 | 98% | 98% | 110% | ▼▼ | 101% | 97% | 104% | 94% | 111% |
| 20240830 | 1,747 | 1,770 | 1,741 | 1,761 | 101,200 | 16 | 101% | 101% | 92% | ▲ | 100% | 96% | 103% | 98% | 112% |
| 20240902 | 1,764 | 1,769 | 1,743 | 1,760 | 96,300 | -1 | 100% | 100% | 95% | ▼ | 100% | 97% | 103% | 98% | 112% |
| 20240903 | 1,762 | 1,775 | 1,751 | 1,758 | 79,700 | -2 | 100% | 100% | 83% | ▼▼ | 98% | 99% | 107% | 98% | 106% |
| 20240904 | 1,731 | 1,732 | 1,694 | 1,700 | 135,300 | -58 | 97% | 98% | 170% | ▼▼▼ | 99% | 99% | 108% | 95% | 101% |
| 20240905 | 1,705 | 1,722 | 1,686 | 1,695 | 79,100 | -5 | 100% | 99% | 58% | ▼▼▼▼ | 100% | 101% | 109% | 95% | 100% |
| 20240906 | 1,693 | 1,702 | 1,681 | 1,692 | 72,000 | -3 | 100% | 100% | 91% | ▼▼▼▼▼ | 102% | 102% | 111% | 95% | 100% |
| 20240909 | 1,674 | 1,718 | 1,666 | 1,715 | 101,900 | 23 | 101% | 102% | 142% | ▲ | 99% | 100% | 109% | 96% | 101% |
| 20240910 | 1,712 | 1,720 | 1,692 | 1,695 | 75,300 | -20 | 99% | 99% | 74% | ▼ | 99% | 101% | 110% | 95% | 100% |
| 20240911 | 1,692 | 1,693 | 1,658 | 1,673 | 111,300 | -22 | 99% | 99% | 148% | ▼▼ | 100% | 103% | 110% | 93% | 100% |
| 20240912 | 1,695 | 1,721 | 1,691 | 1,702 | 109,100 | 29 | 102% | 100% | 98% | ▲ | 101% | 104% | 110% | 95% | 102% |
| 20240913 | 1,696 | 1,709 | 1,693 | 1,708 | 119,800 | 6 | 100% | 101% | 110% | ▲▲ | 99% | 104% | 109% | 95% | 102% |
| 20240917 | 1,712 | 1,730 | 1,674 | 1,694 | 91,000 | -14 | 99% | 99% | 76% | ▼ | 100% | 104% | 109% | 95% | 101% |
| 20240918 | 1,713 | 1,718 | 1,689 | 1,715 | 108,700 | 21 | 101% | 100% | 119% | ▲ | 101% | 105% | 108% | 96% | 103% |
| 20240919 | 1,731 | 1,763 | 1,729 | 1,747 | 82,200 | 32 | 102% | 101% | 76% | ▲▲ | 101% | 103% | 106% | 98% | 104% |
| 20240920 | 1,755 | 1,779 | 1,750 | 1,764 | 190,600 | 17 | 101% | 101% | 232% | ▲▲▲ | 100% | 101% | 105% | 99% | 105% |
| 20240924 | 1,780 | 1,792 | 1,773 | 1,784 | 86,600 | 20 | 101% | 100% | 45% | ▲▲▲▲ | 101% | 102% | 105% | 100% | 107% |
| 20240925 | 1,775 | 1,800 | 1,767 | 1,789 | 106,800 | 5 | 100% | 101% | 123% | ▲▲▲▲▲ | 101% | 101% | 103% | 100% | 107% |
| 20240926 | 1,801 | 1,817 | 1,788 | 1,815 | 125,800 | 26 | 101% | 101% | 118% | ▲▲▲▲▲▲ | 99% | 102% | 102% | 100% | 108% |
| 20240927 | 1,812 | 1,815 | 1,795 | 1,797 | 68,900 | -18 | 99% | 99% | 55% | ▼ | 100% | 104% | 104% | 99% | 107% |
| 20240930 | 1,778 | 1,791 | 1,756 | 1,780 | 109,100 | -17 | 99% | 100% | 158% | ▼▼ | 101% | 103% | 103% | 98% | 106% |
| 20241001 | 1,784 | 1,809 | 1,780 | 1,805 | 109,400 | 25 | 101% | 101% | 100% | ▲ | 99% | 101% | 100% | 99% | 108% |
| 20241002 | 1,830 | 1,835 | 1,806 | 1,815 | 115,300 | 10 | 101% | 99% | 105% | ▲▲ | 100% | 101% | 100% | 100% | 108% |
| 20241003 | 1,840 | 1,849 | 1,827 | 1,845 | 138,700 | 30 | 102% | 100% | 120% | ▲▲▲ | 98% | 101% | 99% | 100% | 110% |
| 20241004 | 1,848 | 1,860 | 1,816 | 1,816 | 102,100 | -29 | 98% | 98% | 74% | ▼ | 100% | 101% | 98% | 98% | 109% |
| 20241007 | 1,849 | 1,855 | 1,831 | 1,844 | 125,900 | 28 | 102% | 100% | 123% | ▲ | 101% | 101% | 0% | 100% | 110% |
| 20241008 | 1,834 | 1,863 | 1,829 | 1,851 | 86,500 | 7 | 100% | 101% | 69% | ▲▲ | 100% | 100% | 0% | 100% | 111% |
| 20241009 | 1,860 | 1,870 | 1,840 | 1,861 | 87,800 | 10 | 101% | 100% | 102% | ▲▲▲ | 100% | 98% | 0% | 100% | 111% |
| 20241010 | 1,868 | 1,875 | 1,854 | 1,862 | 76,700 | 1 | 100% | 100% | 87% | ▲▲▲▲ | 99% | 98% | 0% | 100% | 111% |
| 20241011 | 1,855 | 1,861 | 1,838 | 1,838 | 85,500 | -24 | 99% | 99% | 111% | ▼ | 100% | 99% | 0% | 99% | 109% |
| 20241015 | 1,852 | 1,869 | 1,836 | 1,856 | 82,600 | 18 | 101% | 100% | 97% | ▲ | 99% | 99% | 0% | 100% | 110% |
| 20241016 | 1,846 | 1,856 | 1,820 | 1,829 | 67,600 | -27 | 99% | 99% | 82% | ▼ | 100% | 99% | 0% | 98% | 108% |
| 20241017 | 1,824 | 1,834 | 1,811 | 1,825 | 53,100 | -4 | 100% | 100% | 79% | ▼▼ | 100% | 0% | 0% | 98% | 106% |
| 20241018 | 1,825 | 1,828 | 1,812 | 1,817 | 53,900 | -8 | 100% | 100% | 102% | ▼▼▼ | 101% | 0% | 0% | 98% | 104% |
| 20241021 | 1,818 | 1,836 | 1,816 | 1,831 | 60,000 | 14 | 101% | 101% | 111% | ▲ | 99% | 0% | 0% | 98% | 104% |
| 20241022 | 1,827 | 1,834 | 1,801 | 1,813 | 80,600 | -18 | 99% | 99% | 134% | ▼ | % | % | % | 97% | 102% |
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 | 16,100 | 111,800 | 13,000 | 51,700 | 3,100 | 60,100 |
| 2024-10-11 | 14,900 | 114,800 | 13,000 | 54,300 | 1,900 | 60,500 |
| 2024-10-04 | 15,600 | 116,300 | 13,000 | 55,200 | 2,600 | 61,100 |
| 2024-09-27 | 15,100 | 122,600 | 13,000 | 57,700 | 2,100 | 64,900 |
| 2024-09-20 | 14,600 | 138,400 | 13,000 | 59,500 | 1,600 | 78,900 |
| 2024-09-13 | 15,900 | 153,400 | 13,000 | 65,900 | 2,900 | 87,500 |
| 2024-09-06 | 15,400 | 156,300 | 13,000 | 70,100 | 2,400 | 86,200 |
| 2024-08-30 | 15,100 | 145,100 | 13,000 | 63,600 | 2,100 | 81,500 |
| 2024-08-23 | 15,400 | 150,600 | 13,000 | 68,900 | 2,400 | 81,700 |
| 2024-08-16 | 15,900 | 144,400 | 13,000 | 64,900 | 2,900 | 79,500 |
| 2024-08-09 | 15,400 | 147,800 | 13,000 | 68,700 | 2,400 | 79,100 |
| 2024-08-02 | 15,400 | 164,200 | 13,000 | 68,300 | 2,400 | 95,900 |
| 2024-07-26 | 16,900 | 177,500 | 13,000 | 70,000 | 3,900 | 107,500 |
| 2024-07-19 | 14,700 | 149,800 | 13,000 | 63,000 | 1,700 | 86,800 |
| 2024-07-12 | 13,900 | 124,400 | 13,000 | 54,400 | 900 | 70,000 |
| 2024-07-05 | 13,900 | 116,400 | 13,100 | 51,600 | 800 | 64,800 |
| 2024-06-28 | 15,300 | 111,800 | 13,000 | 58,400 | 2,300 | 53,400 |
| 2024-06-21 | 16,500 | 117,600 | 14,200 | 58,600 | 2,300 | 59,000 |
| 2024-06-14 | 18,800 | 121,600 | 14,300 | 59,500 | 4,500 | 62,100 |
| 2024-06-07 | 16,300 | 127,700 | 14,300 | 63,800 | 2,000 | 63,900 |
| 2024-05-31 | 5,400 | 113,000 | 1,300 | 49,300 | 4,100 | 63,700 |
| 2024-05-24 | 2,300 | 118,500 | 1,300 | 50,600 | 1,000 | 67,900 |
| 2024-05-17 | 2,100 | 122,600 | 1,300 | 41,000 | 800 | 81,600 |
| 2024-05-10 | 3,700 | 124,300 | 1,300 | 41,700 | 2,400 | 82,600 |
| 2024-05-02 | 4,500 | 172,400 | 1,300 | 67,700 | 3,200 | 104,700 |
| 2024-04-26 | 13,600 | 181,700 | 1,700 | 55,400 | 11,900 | 126,300 |
| 2024-04-19 | 400 | 43,300 | 0 | 22,800 | 400 | 20,500 |
| 2024-04-12 | 2,800 | 42,800 | 0 | 20,700 | 2,800 | 22,100 |
| 2024-04-05 | 3,400 | 39,500 | 0 | 22,000 | 3,400 | 17,500 |
| 2024-03-29 | 500 | 48,000 | 0 | 24,400 | 500 | 23,600 |
| 2024-03-22 | 1,200 | 48,600 | 0 | 25,300 | 1,200 | 23,300 |
| 2024-03-15 | 2,200 | 52,400 | 0 | 24,700 | 2,200 | 27,700 |
| 2024-03-08 | 16,100 | 51,400 | 10,100 | 23,200 | 6,000 | 28,200 |
| 2024-03-01 | 17,400 | 44,300 | 10,200 | 19,500 | 7,200 | 24,800 |
| 2024-02-22 | 15,700 | 52,000 | 10,200 | 22,300 | 5,500 | 29,700 |
| 2024-02-16 | 15,400 | 60,600 | 10,200 | 23,900 | 5,200 | 36,700 |
| 2024-02-09 | 12,200 | 79,000 | 10,100 | 30,000 | 2,100 | 49,000 |
| 2024-02-02 | 18,100 | 53,800 | 10,800 | 26,400 | 7,300 | 27,400 |
| 2024-01-26 | 16,800 | 49,700 | 10,100 | 21,900 | 6,700 | 27,800 |
| 2024-01-19 | 14,900 | 56,600 | 10,100 | 24,000 | 4,800 | 32,600 |
| 2024-01-12 | 13,200 | 42,900 | 10,100 | 21,600 | 3,100 | 21,300 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240725 | 15:00 | メタウォーター | 2025年３月期第１四半期決算短信〔日本基準〕(連結) |
| 20240725 | 15:00 | メタウォーター | 2025年3月期第1四半期決算説明資料 |
| 20240724 | 15:00 | メタウォーター | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240625 | 15:00 | メタウォーター | 役員人事に関するお知らせ |
| 20240625 | 15:00 | メタウォーター | 支配株主等に関する事項について（2024年3月期） |
| 20240625 | 16:30 | メタウォーター | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240529 | 15:00 | メタウォーター | 株式給付信託（J-ESOP）の導入に関するお知らせ |
| 20240521 | 15:00 | メタウォーター | 剰余金の配当（期末配当）に関するお知らせ |
| 20240424 | 15:00 | メタウォーター | 2024年3月期決算短信〔日本基準〕（連結） |
| 20240424 | 15:00 | メタウォーター | 2024年3月期決算および「中期経営計画2027」説明資料 |
| 20240424 | 15:00 | メタウォーター | 「中期経営計画2027」の策定に関するお知らせ |
| 20240424 | 15:00 | メタウォーター | 「剰余金の配当等の決定に関する方針」変更のお知らせ |
| 20240403 | 16:00 | メタウォーター | 主要株主である筆頭株主およびその他の関係会社の異動に関するお知らせ |
| 20240329 | 15:00 | メタウォーター | 報告セグメントの変更に関するお知らせ |
| 20240329 | 15:00 | メタウォーター | 役員人事の内定および執行役員人事に関するお知らせ |
| 20240229 | 15:00 | メタウォーター | 期末配当予想の修正に関するお知らせ |
| 20240130 | 10:00 | メタウォーター | 株式需給緩衝信託の設定に伴う当社株式の売却状況および売却完了に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9551 | 1 | メタウォーター株式会社 | 2024-10-23 05:27:02 |
| 9551 | 2 | 第51期定時株主総会 質疑応答 | ニュース | メタウォーター株式会社 | 2024-06-27 17:30:13 |
| 9551 | 2 | - YouTube | 2024-06-26 06:40:34 |
| 9551 | 2 | 第51期定時株主総会決議ご通知（169KB） | 2024-06-25 18:45:04 |
| 9551 | 2 | 2024年定時株主総会招集通知及び株主総会資料（3636KB） | 2024-06-21 21:54:14 |
| 9551 | 2 | - YouTube | 2024-06-21 21:42:12 |
| 9551 | 2 | 株価情報 | 株式情報 | 株主・投資家情報 | メタウォーター株式会社 | 2024-06-19 11:08:43 |
| 9551 | 2 | 事業説明会 | 株主・投資家情報 | メタウォーター株式会社 | 2024-06-19 11:08:42 |
| 9551 | 2 | 株主総会関連資料 | IRライブラリ | 株主・投資家情報 | メタウォーター株式会社 | 2024-06-19 11:08:40 |
| 9551 | 2 | 株主様向け報告書 | IRライブラリ | 株主・投資家情報 | メタウォーター株式会社 | 2024-06-19 11:08:39 |