[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:797億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251204 | 4,035 | 4,100 | 3,995 | 4,060 | 107,300 | 27,800 | 102% | ▲ | 1111 | 0 | 0 | 99% | 7% |
| 20251205 | 4,040 | 4,065 | 4,000 | 4,005 | 74,600 | -32,700 | 99% | ▼ | 8228 | 51 | 0 | 97% | 5% |
| 20251208 | 4,005 | 4,105 | 4,005 | 4,090 | 66,200 | -8,400 | 102% | ▲ | 2282 | 51 | 0 | 99% | 7% |
| 20251209 | 4,105 | 4,105 | 4,040 | 4,045 | 112,100 | 45,900 | 99% | ▼ | 4117 | 0 | 0 | 98% | 5% |
| 20251210 | 4,095 | 4,140 | 4,055 | 4,115 | 107,600 | -4,500 | 102% | ▲ | 2282 | 0 | 0 | 100% | 7% |
| 20251211 | 4,145 | 4,155 | 4,030 | 4,030 | 47,500 | -60,100 | 98% | ▼ | 2828 | 0 | 0 | 98% | 5% |
| 20251212 | 4,085 | 4,135 | 4,080 | 4,090 | 50,500 | 3,000 | 101% | ▲ | 7171 | 0 | 0 | 99% | 7% |
| 20251215 | 4,105 | 4,190 | 4,080 | 4,170 | 87,200 | 36,700 | 102% | ▲▲ | 1411 | 0 | 0 | 100% | 9% |
| 20251216 | 4,170 | 4,180 | 4,110 | 4,110 | 112,900 | 25,700 | 99% | ▼ | 7117 | 0 | 0 | 99% | 7% |
| 20251217 | 4,150 | 4,150 | 3,990 | 4,015 | 76,400 | -36,500 | 98% | ▼▼ | 8888 | 0 | 0 | 96% | 3% |
| 20251218 | 4,020 | 4,065 | 4,000 | 4,045 | 51,400 | -25,000 | 101% | ▲ | 8282 | 0 | 0 | 97% | 2% |
| 20251219 | 4,065 | 4,125 | 4,050 | 4,095 | 69,400 | 18,000 | 101% | ▲▲ | 1111 | 40 | 0 | 98% | 3% |
| 20251222 | 4,100 | 4,100 | 4,030 | 4,040 | 50,300 | -19,100 | 99% | ▼ | 8828 | 0 | 0 | 97% | 2% |
| 20251223 | 4,080 | 4,200 | 4,075 | 4,170 | 103,500 | 53,200 | 103% | ▲ | 1171 | 10 | 0 | 100% | 5% |
| 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% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-12-25 | 6196 | MERRILL LYNCH INTERNATIONAL | 266,182 | 1% | ▼ | -1,900 |
| 2025-12-24 | 6196 | MERRILL LYNCH INTERNATIONAL | 268,082 | 1% | ▼ | -2,100 |
| 2025-12-23 | 6196 | Barclays Capital Securities Ltd | 114,600 | 1% | ▼ | -18,000 |
| 2025-12-23 | 6196 | MERRILL LYNCH INTERNATIONAL | 270,182 | 1% | ▼ | -1,200 |
| 2025-12-19 | 6196 | MERRILL LYNCH INTERNATIONAL | 271,382 | 1% | ▼ | -3,100 |
| 2025-12-18 | 6196 | MERRILL LYNCH INTERNATIONAL | 274,482 | 1% | ▼ | -8,200 |
| 2025-12-17 | 6196 | MERRILL LYNCH INTERNATIONAL | 282,682 | 1% | ▼ | -2,900 |
| 2025-12-16 | 6196 | MERRILL LYNCH INTERNATIONAL | 285,582 | 1% | ▼ | -1,100 |
| 2025-12-15 | 6196 | MERRILL LYNCH INTERNATIONAL | 286,682 | 1% | ▼ | -3,400 |
| 2025-12-12 | 6196 | Barclays Capital Securities Ltd | 132,600 | 1% | ▼ | -20,800 |
| 2025-12-12 | 6196 | MERRILL LYNCH INTERNATIONAL | 290,082 | 2% | ▼ | -2,100 |
| 2025-12-11 | 6196 | MERRILL LYNCH INTERNATIONAL | 292,182 | 2% | ▲ | 1,800 |
| 2025-12-10 | 6196 | MERRILL LYNCH INTERNATIONAL | 290,382 | 2% | ▼ | -3,500 |
| 2025-12-09 | 6196 | MERRILL LYNCH INTERNATIONAL | 293,882 | 2% | ▲ | 4,563 |
| 2025-12-05 | 6196 | MERRILL LYNCH INTERNATIONAL | 289,319 | 2% | ▲ | 3,600 |
| 2025-12-04 | 6196 | MERRILL LYNCH INTERNATIONAL | 285,719 | 1% | ▲ | 5,200 |
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 |
|---|---|---|---|---|---|---|
| 2025-12-26 | 199,100 | 14,200 | 99,300 | 1,800 | 99,800 | 12,400 |
| 2025-12-19 | 200,400 | 15,000 | 93,500 | 1,800 | 106,900 | 13,200 |
| 2025-12-12 | 206,500 | 15,200 | 96,000 | 1,900 | 110,500 | 13,300 |
| 2025-12-05 | 231,900 | 19,700 | 102,400 | 1,900 | 129,500 | 17,800 |