[6196]ストライク:【M＆Ａ仲介】インターネットを活用したマッチング
Yahoo! 【プライム/33サービス業】 売上高:181380 当期純利益:49550 総資産:226900 時価:824億円
株価
| 日付 | 初値 | 高値 | 安値 | 終値 | 出来高 | 出来高比 | 前日比 | upv | logic | 抽出 | 5%日数 | 高値下落 | 底値上昇 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251224 | 4,135 | 4,170 | 4,075 | 4,075 | 66,400 | -37,100 | 98% | ▼ | 8528 | 0 | 0 | 98% | 3% |
| 20251225 | 4,130 | 4,135 | 4,080 | 4,130 | 41,800 | -24,600 | 101% | ▲ | 8282 | 0 | 0 | 99% | 4% |
| 20251226 | 4,120 | 4,155 | 4,115 | 4,150 | 61,800 | 20,000 | 100% | ▲▲ | 1171 | 0 | 0 | 100% | 5% |
| 20251229 | 4,190 | 4,190 | 4,135 | 4,180 | 41,100 | -20,700 | 101% | ▲▲▲ | 2222 | 51 | 0 | 100% | 5% |
| 20251230 | 4,165 | 4,170 | 4,120 | 4,120 | 35,500 | -5,600 | 99% | ▼ | 8888 | 51 | 0 | 99% | 4% |
| 20260105 | 4,130 | 4,160 | 4,115 | 4,140 | 77,900 | 42,400 | 100% | ▲ | 7771 | 0 | 0 | 99% | 3% |
| 20260106 | 4,175 | 4,220 | 4,165 | 4,190 | 80,500 | 2,600 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 5% |
| 20260107 | 4,180 | 4,260 | 4,170 | 4,220 | 101,700 | 21,200 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 5% |
| 20260108 | 4,215 | 4,300 | 4,215 | 4,275 | 79,600 | -22,100 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 6% |
| 20260109 | 4,275 | 4,310 | 4,265 | 4,270 | 62,300 | -17,300 | 100% | ▼ | 2228 | 0 | 0 | 100% | 6% |
| 20260113 | 4,300 | 4,330 | 4,230 | 4,285 | 140,200 | 77,900 | 100% | ▲ | 1711 | 0 | 0 | 100% | 7% |
| 20260114 | 4,285 | 4,315 | 4,255 | 4,255 | 64,400 | -75,800 | 99% | ▼ | 8288 | 0 | 0 | 99% | 6% |
| 20260115 | 4,255 | 4,345 | 4,255 | 4,325 | 77,600 | 13,200 | 102% | ▲ | 1471 | 0 | 0 | 100% | 8% |
| 20260116 | 4,340 | 4,350 | 4,300 | 4,320 | 56,700 | -20,900 | 100% | ▼ | 2228 | 0 | 0 | 100% | 8% |
| 20260119 | 4,345 | 4,345 | 4,255 | 4,255 | 87,300 | 30,600 | 98% | ▼▼ | 7717 | 0 | 0 | 98% | 6% |
| 20260120 | 4,255 | 4,290 | 4,220 | 4,235 | 61,300 | -26,000 | 100% | ▼▼▼ | 8888 | 24 | 0 | 98% | 5% |
| 20260121 | 4,190 | 4,195 | 4,135 | 4,150 | 101,800 | 40,500 | 98% | ▼▼▼▼ | 7777 | 24 | 0 | 96% | 3% |
| 20260122 | 4,155 | 4,205 | 4,155 | 4,180 | 63,000 | -38,800 | 101% | ▲ | 2282 | 0 | 0 | 97% | 3% |
| 20260123 | 4,210 | 4,295 | 4,210 | 4,260 | 88,400 | 25,400 | 102% | ▲▲ | 1111 | 40 | 0 | 98% | 5% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-01-19 | 6196 | Barclays Capital Securities Ltd | 119,800 | 1% | ▲ | 17,200 |
| 2026-01-19 | 6196 | MERRILL LYNCH INTERNATIONAL | 243,282 | 1% | ▼ | -1,400 |
| 2026-01-15 | 6196 | MERRILL LYNCH INTERNATIONAL | 244,682 | 1% | ▼ | -8,300 |
| 2026-01-13 | 6196 | MERRILL LYNCH INTERNATIONAL | 252,982 | 1% | ▼ | -7,000 |
| 2026-01-09 | 6196 | Barclays Capital Securities Ltd | 102,600 | 1% | ▲ | 6,800 |
| 2026-01-09 | 6196 | MERRILL LYNCH INTERNATIONAL | 259,982 | 1% | ▼ | -4,200 |
| 2026-01-08 | 6196 | MERRILL LYNCH INTERNATIONAL | 264,182 | 1% | ▼ | -3,400 |
| 2026-01-07 | 6196 | MERRILL LYNCH INTERNATIONAL | 267,582 | 1% | ▼ | -1,500 |
| 2026-01-06 | 6196 | Barclays Capital Securities Ltd | 95,800 | 0% | ▼ | -18,800 |
| 2026-01-05 | 6196 | MERRILL LYNCH INTERNATIONAL | 269,082 | 1% | ▲ | 2,300 |
| 2025-12-30 | 6196 | MERRILL LYNCH INTERNATIONAL | 266,782 | 1% | ▼ | -1,800 |
| 2025-12-29 | 6196 | MERRILL LYNCH INTERNATIONAL | 268,582 | 1% | ▲ | 2,400 |
| 2025-12-25 | 6196 | MERRILL LYNCH INTERNATIONAL | 266,182 | 1% | ▼ | -1,900 |
| 2025-12-24 | 6196 | MERRILL LYNCH INTERNATIONAL | 268,082 | 1% | ▼ | -2,100 |
信用取引
| 日付 | 買残ALL | 売残ALL | 一般買残 | 一般売残 | 制度買残 | 制度売残 |
|---|---|---|---|---|---|---|
| 2026-01-16 | 180,900 | 21,400 | 96,200 | 1,800 | 84,700 | 19,600 |
| 2026-01-09 | 186,100 | 19,800 | 97,800 | 1,800 | 88,300 | 18,000 |
| 2025-12-26 | 199,100 | 14,200 | 99,300 | 1,800 | 99,800 | 12,400 |