[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:736億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 20251014 | 4,170 | 4,185 | 4,110 | 4,125 | 106,200 | 27,500 | 98% | ▼▼▼▼▼ | 7777 | 24 | 0 | 89% | 0% |
| 20251015 | 4,160 | 4,235 | 4,145 | 4,220 | 79,300 | -26,900 | 102% | ▲ | 2282 | 51 | 0 | 91% | 2% |
| 20251016 | 4,230 | 4,255 | 4,130 | 4,135 | 58,400 | -20,900 | 98% | ▼ | 2828 | 0 | 0 | 90% | 0% |
| 20251017 | 4,135 | 4,135 | 4,070 | 4,100 | 67,000 | 8,600 | 99% | ▼▼ | 7777 | 0 | 0 | 90% | 0% |
| 20251020 | 4,170 | 4,210 | 4,125 | 4,205 | 59,100 | -7,900 | 103% | ▲ | 2222 | 51 | 0 | 92% | 3% |
| 20251021 | 4,215 | 4,225 | 4,165 | 4,165 | 46,000 | -13,100 | 99% | ▼ | 2228 | 51 | 0 | 91% | 2% |
| 20251022 | 4,185 | 4,200 | 4,165 | 4,165 | 40,700 | -5,300 | 100% | -- | 8585 | 51 | 0 | 91% | 2% |
| 20251023 | 4,165 | 4,235 | 4,140 | 4,215 | 59,400 | 18,700 | 101% | ▲ | 1771 | 0 | 0 | 94% | 3% |
| 20251024 | 4,280 | 4,295 | 4,230 | 4,245 | 77,300 | 17,900 | 101% | ▲▲ | 1111 | 40 | 0 | 95% | 4% |
| 20251027 | 4,245 | 4,310 | 4,235 | 4,265 | 65,400 | -11,900 | 100% | ▲▲▲ | 2282 | 0 | 0 | 96% | 4% |
| 20251028 | 4,240 | 4,255 | 4,155 | 4,180 | 90,600 | 25,200 | 98% | ▼ | 7777 | 0 | 0 | 94% | 2% |
| 20251029 | 4,225 | 4,225 | 4,110 | 4,140 | 77,500 | -13,100 | 99% | ▼▼ | 8888 | 0 | 0 | 96% | 1% |
| 20251030 | 4,110 | 4,200 | 4,090 | 4,110 | 145,400 | 67,900 | 99% | ▼▼▼ | 7777 | 24 | 0 | 96% | 0% |
| 20251031 | 3,775 | 3,810 | 3,670 | 3,805 | 684,000 | 538,600 | 93% | ▼▼▼▼ | 7777 | 24 | 0 | 88% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-10-22 | 6196 | Barclays Capital Securities Ltd | 191,800 | 1% | ▼ | -2,300 |
| 2025-10-15 | 6196 | Barclays Capital Securities Ltd | 194,100 | 1% | ▲ | 16,900 |
| 2025-10-10 | 6196 | Barclays Capital Securities Ltd | 177,200 | 1% | ▲ | 19,700 |
| 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 |
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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 163,200 | 66,400 | 78,000 | 3,200 | 85,200 | 63,200 |
| 2025-10-17 | 157,600 | 68,900 | 72,200 | 3,200 | 85,400 | 65,700 |
| 2025-10-10 | 154,700 | 69,600 | 70,200 | 3,200 | 84,500 | 66,400 |
| 2025-10-03 | 165,500 | 73,800 | 69,400 | 3,400 | 96,100 | 70,400 |