| 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 | 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% | 98% | 100% | 110% |
| 20241008 | 1,834 | 1,863 | 1,829 | 1,851 | 86,500 | 7 | 100% | 101% | 69% | ▲▲ | 100% | 100% | 97% | 100% | 111% |
| 20241009 | 1,860 | 1,870 | 1,840 | 1,861 | 87,800 | 10 | 101% | 100% | 102% | ▲▲▲ | 100% | 98% | 96% | 100% | 111% |
| 20241010 | 1,868 | 1,875 | 1,854 | 1,862 | 76,700 | 1 | 100% | 100% | 87% | ▲▲▲▲ | 99% | 98% | 97% | 100% | 111% |
| 20241011 | 1,855 | 1,861 | 1,838 | 1,838 | 85,500 | -24 | 99% | 99% | 111% | ▼ | 100% | 99% | 97% | 99% | 109% |
| 20241015 | 1,852 | 1,869 | 1,836 | 1,856 | 82,600 | 18 | 101% | 100% | 97% | ▲ | 99% | 99% | 97% | 100% | 110% |
| 20241016 | 1,846 | 1,856 | 1,820 | 1,829 | 67,600 | -27 | 99% | 99% | 82% | ▼ | 100% | 99% | 99% | 98% | 108% |
| 20241017 | 1,824 | 1,834 | 1,811 | 1,825 | 53,100 | -4 | 100% | 100% | 79% | ▼▼ | 100% | 99% | 99% | 98% | 106% |
| 20241018 | 1,825 | 1,828 | 1,812 | 1,817 | 53,900 | -8 | 100% | 100% | 102% | ▼▼▼ | 101% | 99% | 99% | 98% | 104% |
| 20241021 | 1,818 | 1,836 | 1,816 | 1,831 | 60,000 | 14 | 101% | 101% | 111% | ▲ | 99% | 98% | 98% | 98% | 104% |
| 20241022 | 1,827 | 1,834 | 1,801 | 1,813 | 80,600 | -18 | 99% | 99% | 134% | ▼ | 100% | 99% | 100% | 97% | 102% |
| 20241023 | 1,807 | 1,829 | 1,802 | 1,804 | 54,300 | -9 | 100% | 100% | 67% | ▼▼ | 100% | 100% | 100% | 97% | 101% |
| 20241024 | 1,799 | 1,799 | 1,771 | 1,792 | 82,800 | -12 | 99% | 100% | 152% | ▼▼▼ | 100% | 99% | 100% | 96% | 101% |
| 20241025 | 1,797 | 1,820 | 1,770 | 1,793 | 111,300 | 1 | 100% | 100% | 134% | ▲ | 101% | 100% | 100% | 96% | 101% |
| 20241028 | 1,779 | 1,813 | 1,776 | 1,791 | 42,600 | -2 | 100% | 101% | 38% | ▼ | 100% | 98% | 99% | 96% | 101% |
| 20241029 | 1,800 | 1,808 | 1,789 | 1,797 | 66,700 | 6 | 100% | 100% | 157% | ▲ | 98% | 98% | 98% | 97% | 100% |
| 20241030 | 1,819 | 1,837 | 1,787 | 1,787 | 324,800 | -10 | 99% | 98% | 487% | ▼ | 100% | 101% | 100% | 96% | 100% |
| 20241031 | 1,777 | 1,787 | 1,726 | 1,777 | 209,500 | -10 | 99% | 100% | 65% | ▼▼ | 100% | 102% | 101% | 95% | 100% |
| 20241101 | 1,771 | 1,798 | 1,756 | 1,763 | 105,400 | -14 | 99% | 100% | 50% | ▼▼▼ | 100% | 102% | 102% | 95% | 100% |
| 20241105 | 1,763 | 1,770 | 1,716 | 1,760 | 169,800 | -3 | 100% | 100% | 161% | ▼▼▼▼ | 101% | 102% | 102% | 95% | 100% |
| 20241106 | 1,763 | 1,803 | 1,760 | 1,780 | 101,600 | 20 | 101% | 101% | 60% | ▲ | 100% | 99% | 100% | 96% | 101% |
| 20241107 | 1,798 | 1,824 | 1,797 | 1,798 | 129,100 | 18 | 101% | 100% | 127% | ▲▲ | 97% | 97% | 98% | 97% | 102% |
| 20241108 | 1,828 | 1,829 | 1,780 | 1,780 | 93,100 | -18 | 99% | 97% | 72% | ▼ | 101% | 100% | 100% | 96% | 101% |
| 20241111 | 1,782 | 1,796 | 1,770 | 1,792 | 70,500 | 12 | 101% | 101% | 76% | ▲ | 100% | 100% | 101% | 97% | 102% |
| 20241112 | 1,780 | 1,796 | 1,770 | 1,772 | 66,200 | -20 | 99% | 100% | 94% | ▼ | 100% | 100% | 102% | 95% | 101% |
| 20241113 | 1,773 | 1,789 | 1,762 | 1,766 | 84,300 | -6 | 100% | 100% | 127% | ▼▼ | 101% | 101% | 102% | 96% | 100% |
| 20241114 | 1,762 | 1,789 | 1,760 | 1,777 | 102,500 | 11 | 101% | 101% | 122% | ▲ | 100% | 100% | 102% | 97% | 101% |
| 20241115 | 1,782 | 1,796 | 1,766 | 1,785 | 98,900 | 8 | 100% | 100% | 96% | ▲▲ | 101% | 101% | 103% | 97% | 101% |
| 20241118 | 1,762 | 1,799 | 1,758 | 1,772 | 89,700 | -13 | 99% | 101% | 91% | ▼ | 99% | 100% | 103% | 97% | 101% |
| 20241119 | 1,776 | 1,783 | 1,730 | 1,753 | 118,100 | -19 | 99% | 99% | 132% | ▼▼ | 101% | 101% | 104% | 97% | 100% |
| 20241120 | 1,760 | 1,783 | 1,753 | 1,777 | 86,000 | 24 | 101% | 101% | 73% | ▲ | 100% | 99% | 102% | 99% | 101% |
| 20241121 | 1,783 | 1,790 | 1,767 | 1,785 | 57,500 | 8 | 100% | 100% | 67% | ▲▲ | 100% | 100% | 102% | 99% | 102% |
| 20241122 | 1,780 | 1,794 | 1,768 | 1,772 | 64,400 | -13 | 99% | 100% | 112% | ▼ | 99% | 99% | 102% | 99% | 101% |
| 20241125 | 1,787 | 1,801 | 1,775 | 1,775 | 72,200 | 3 | 100% | 99% | 112% | ▲ | 100% | 101% | 103% | 99% | 101% |
| 20241126 | 1,772 | 1,782 | 1,745 | 1,770 | 86,000 | -5 | 100% | 100% | 119% | ▼ | 99% | 101% | 103% | 98% | 101% |
| 20241127 | 1,769 | 1,769 | 1,739 | 1,760 | 67,700 | -10 | 99% | 99% | 79% | ▼▼ | 101% | 101% | 104% | 98% | 100% |
| 20241128 | 1,760 | 1,783 | 1,755 | 1,777 | 48,600 | 17 | 101% | 101% | 72% | ▲ | 100% | 100% | 103% | 99% | 101% |
| 20241129 | 1,771 | 1,782 | 1,764 | 1,770 | 40,200 | -7 | 100% | 100% | 83% | ▼ | 101% | 101% | 102% | 98% | 101% |
| 20241202 | 1,765 | 1,799 | 1,765 | 1,790 | 59,100 | 20 | 101% | 101% | 147% | ▲ | 100% | 102% | 101% | 100% | 102% |
| 20241203 | 1,777 | 1,797 | 1,770 | 1,782 | 141,600 | -8 | 100% | 100% | 240% | ▼ | 100% | 102% | 101% | 99% | 102% |
| 20241204 | 1,771 | 1,778 | 1,752 | 1,764 | 71,400 | -18 | 99% | 100% | 50% | ▼▼ | 100% | 101% | 100% | 98% | 101% |
| 20241205 | 1,777 | 1,777 | 1,758 | 1,773 | 42,000 | 9 | 101% | 100% | 59% | ▲ | 100% | 102% | 101% | 99% | 101% |
| 20241206 | 1,767 | 1,781 | 1,750 | 1,775 | 111,500 | 2 | 100% | 100% | 265% | ▲▲ | 101% | 103% | 0% | 99% | 101% |
| 20241209 | 1,778 | 1,813 | 1,772 | 1,804 | 108,500 | 29 | 102% | 101% | 97% | ▲▲▲ | 99% | 100% | 0% | 100% | 103% |
| 20241210 | 1,814 | 1,824 | 1,800 | 1,800 | 100,300 | -4 | 100% | 99% | 92% | ▼ | 100% | 100% | 0% | 100% | 103% |
| 20241211 | 1,800 | 1,807 | 1,791 | 1,796 | 43,600 | -4 | 100% | 100% | 43% | ▼▼ | 100% | 99% | 0% | 100% | 102% |
| 20241212 | 1,802 | 1,816 | 1,796 | 1,810 | 110,500 | 14 | 101% | 100% | 253% | ▲ | 101% | 99% | 0% | 100% | 103% |
| 20241213 | 1,800 | 1,846 | 1,800 | 1,823 | 124,900 | 13 | 101% | 101% | 113% | ▲▲ | 99% | 99% | 0% | 100% | 104% |
| 20241216 | 1,806 | 1,818 | 1,790 | 1,795 | 77,000 | -28 | 98% | 99% | 62% | ▼ | 100% | 100% | 0% | 98% | 102% |
| 20241217 | 1,784 | 1,796 | 1,771 | 1,791 | 79,200 | -4 | 100% | 100% | 103% | ▼▼ | 99% | 0% | 0% | 98% | 102% |
| 20241218 | 1,778 | 1,784 | 1,762 | 1,769 | 69,400 | -22 | 99% | 99% | 88% | ▼▼▼ | 101% | 0% | 0% | 97% | 101% |
| 20241219 | 1,765 | 1,783 | 1,759 | 1,775 | 110,100 | 6 | 100% | 101% | 159% | ▲ | 100% | 0% | 0% | 97% | 101% |
| 20241220 | 1,784 | 1,808 | 1,775 | 1,784 | 150,600 | 9 | 101% | 100% | 137% | ▲▲ | % | % | % | 98% | 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 | 18,000 | 98,300 | 13,000 | 56,500 | 5,000 | 41,800 |
| 2024-12-06 | 16,300 | 101,900 | 13,000 | 57,500 | 3,300 | 44,400 |
| 2024-11-29 | 15,700 | 101,800 | 13,000 | 56,600 | 2,700 | 45,200 |
| 2024-11-22 | 14,900 | 96,600 | 13,000 | 49,700 | 1,900 | 46,900 |
| 2024-11-15 | 15,100 | 95,500 | 13,000 | 50,300 | 2,100 | 45,200 |
| 2024-11-08 | 15,300 | 94,800 | 13,000 | 49,200 | 2,300 | 45,600 |
| 2024-11-01 | 14,300 | 99,500 | 13,000 | 50,500 | 1,300 | 49,000 |
| 2024-10-25 | 15,200 | 101,400 | 13,000 | 50,500 | 2,200 | 50,900 |
| 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 |
|---|---|---|---|
| 20241114 | 12:30 | メタウォーター | 剰余金の配当（中間配当）に関するお知らせ |
| 20241030 | 15:00 | メタウォーター | 2025年３月期第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20241030 | 15:00 | メタウォーター | 2025年3月期第2四半期決算説明資料 |
| 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 | 2024-12-22 03:24:07 |
| 9551 | 2 | 第52期中間株主通信（9047KB） | 2024-12-04 16:34:13 |
| 9551 | 2 | メタウォーター株式会社 | 2024-11-01 21:31:12 |
| 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 |