[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:814億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250909 | 4,575 | 4,625 | 4,570 | 4,610 | 155,600 | -7,800 | 101% | ▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 13% |
| 20250910 | 4,630 | 4,635 | 4,590 | 4,625 | 87,700 | -67,900 | 100% | ▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 12% |
| 20250911 | 4,645 | 4,645 | 4,565 | 4,575 | 136,400 | 48,700 | 99% | ▼ | 1717 | 0 | 0 | 99% | 11% |
| 20250912 | 4,580 | 4,620 | 4,550 | 4,615 | 112,500 | -23,900 | 101% | ▲ | 8882 | 0 | 0 | 100% | 10% |
| 20250916 | 4,655 | 4,660 | 4,555 | 4,620 | 139,400 | 26,900 | 100% | ▲▲ | 1111 | 40 | 0 | 100% | 11% |
| 20250917 | 4,615 | 4,625 | 4,560 | 4,560 | 110,900 | -28,500 | 99% | ▼ | 8288 | 0 | 0 | 99% | 9% |
| 20250918 | 4,560 | 4,595 | 4,530 | 4,550 | 116,000 | 5,100 | 100% | ▼▼ | 7777 | 0 | 0 | 98% | 9% |
| 20250919 | 4,560 | 4,590 | 4,480 | 4,535 | 186,600 | 70,600 | 100% | ▼▼▼ | 7747 | 24 | 0 | 98% | 8% |
| 20250922 | 4,550 | 4,605 | 4,540 | 4,570 | 96,700 | -89,900 | 101% | ▲ | 2282 | 0 | 0 | 99% | 8% |
| 20250924 | 4,600 | 4,600 | 4,535 | 4,560 | 147,700 | 51,000 | 100% | ▼ | 7717 | 0 | 0 | 99% | 8% |
| 20250925 | 4,510 | 4,510 | 4,290 | 4,495 | 339,800 | 192,100 | 99% | ▼▼ | 7777 | 0 | 0 | 97% | 6% |
| 20250926 | 4,515 | 4,555 | 4,475 | 4,485 | 309,900 | -29,900 | 100% | ▼▼▼ | 2228 | 24 | 0 | 97% | 4% |
| 20250929 | 4,390 | 4,390 | 4,280 | 4,360 | 258,400 | -51,500 | 97% | ▼▼▼▼ | 8888 | 24 | 0 | 94% | 1% |
| 20250930 | 4,360 | 4,475 | 4,345 | 4,425 | 161,400 | -97,000 | 101% | ▲ | 2282 | 0 | 0 | 96% | 2% |
| 20251001 | 4,405 | 4,405 | 4,215 | 4,285 | 177,400 | 16,000 | 97% | ▼ | 7717 | 0 | 0 | 93% | 0% |
| 20251002 | 4,290 | 4,295 | 4,115 | 4,145 | 137,500 | -39,900 | 97% | ▼▼ | 8888 | 0 | 0 | 90% | 0% |
| 20251003 | 4,075 | 4,185 | 4,055 | 4,170 | 149,600 | 12,100 | 101% | ▲ | 7771 | 0 | 2 | 90% | 1% |
| 20251006 | 4,250 | 4,300 | 4,210 | 4,300 | 123,300 | -26,300 | 103% | ▲▲ | 2222 | 51 | 0 | 93% | 4% |
| 20251007 | 4,305 | 4,330 | 4,275 | 4,295 | 85,500 | -37,800 | 100% | ▼ | 2228 | 51 | 0 | 93% | 4% |
| 20251008 | 4,295 | 4,315 | 4,230 | 4,250 | 88,600 | 3,100 | 99% | ▼▼ | 7777 | 51 | 0 | 92% | 3% |
| 20251009 | 4,255 | 4,290 | 4,225 | 4,240 | 59,300 | -29,300 | 100% | ▼▼▼ | 8888 | 51 | 0 | 92% | 2% |
| 20251010 | 4,215 | 4,240 | 4,180 | 4,210 | 78,700 | 19,400 | 99% | ▼▼▼▼ | 7777 | 51 | 0 | 91% | 2% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-10-08 | 6196 | Barclays Capital Securities Ltd | 157,500 | 1% | ▲ | 21,900 |
| 2025-10-01 | 6196 | Barclays Capital Securities Ltd | 135,600 | 1% | ▲ | 18,600 |
| 2025-09-29 | 6196 | Barclays Capital Securities Ltd | 117,000 | 1% | ▲ | 11,400 |
| 2025-09-26 | 6196 | Barclays Capital Securities Ltd | 105,600 | 1% | ▲ |
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 |
|---|---|---|---|---|---|---|
| 2025-10-03 | 165,500 | 73,800 | 69,400 | 3,400 | 96,100 | 70,400 |
| 2025-09-26 | 186,500 | 179,400 | 80,900 | 6,800 | 105,600 | 172,600 |
| 2025-09-19 | 192,700 | 51,500 | 72,800 | 5,300 | 119,900 | 46,200 |
| 2025-09-12 | 185,300 | 51,100 | 74,400 | 4,600 | 110,900 | 46,500 |