[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/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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250822 | 4,270 | 4,290 | 4,155 | 4,180 | 113,400 | 21,300 | 99% | ▼▼▼ | 7777 | 24 | 0 | 97% | 8% |
| 20250730 | 3,810 | 3,880 | 3,750 | 3,855 | 203,200 | 89,600 | 98% | ▼▼ | 7777 | 0 | 4 | 98% | 4% |
| 20250826 | 4,255 | 4,280 | 4,220 | 4,225 | 64,700 | -100,800 | 98% | ▼ | 8888 | 0 | 0 | 98% | 10% |
| 20250821 | 4,285 | 4,300 | 4,230 | 4,235 | 92,100 | -21,400 | 99% | ▼▼ | 8228 | 0 | 0 | 98% | 10% |
| 20250827 | 4,235 | 4,260 | 4,200 | 4,260 | 54,300 | -10,400 | 101% | ▲ | 8882 | 0 | 0 | 99% | 11% |
| 20250806 | 4,030 | 4,055 | 3,995 | 4,020 | 85,300 | -18,100 | 99% | ▼ | 8288 | 0 | 9 | 99% | 8% |
| 20250820 | 4,280 | 4,310 | 4,215 | 4,285 | 113,500 | -52,200 | 99% | ▼ | 8228 | 0 | 0 | 99% | 11% |
| 20250813 | 4,100 | 4,130 | 4,065 | 4,095 | 112,700 | 13,100 | 101% | ▲▲▲▲ | 1111 | 41 | 5 | 100% | 10% |
| 20250825 | 4,350 | 4,385 | 4,290 | 4,310 | 165,500 | 52,100 | 103% | ▲ | 1111 | 0 | 0 | 100% | 12% |
| 20250819 | 4,235 | 4,320 | 4,195 | 4,310 | 165,700 | 13,500 | 102% | ▲▲▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 14% |
| 20250818 | 4,170 | 4,215 | 4,155 | 4,210 | 152,200 | 77,600 | 102% | ▲▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 13% |
| 20250815 | 4,120 | 4,165 | 4,100 | 4,125 | 74,600 | -55,400 | 100% | ▲▲▲▲▲▲ | 8222 | 0 | 0 | 100% | 10% |
| 20250814 | 4,100 | 4,175 | 4,095 | 4,120 | 130,000 | 17,300 | 101% | ▲▲▲▲▲ | 1141 | 0 | 4 | 100% | 10% |
| 20250728 | 3,965 | 4,030 | 3,920 | 3,950 | 173,700 | 16,500 | 100% | ▲▲ | 1111 | 40 | 15 | 100% | 7% |
| 20250812 | 4,070 | 4,105 | 4,025 | 4,070 | 99,600 | 9,800 | 101% | ▲▲▲ | 1111 | 51 | 6 | 100% | 9% |
| 20250808 | 4,030 | 4,075 | 4,020 | 4,040 | 89,800 | -46,000 | 100% | ▲▲ | 8222 | 51 | 7 | 100% | 8% |
| 20250807 | 4,000 | 4,105 | 3,980 | 4,030 | 135,800 | 50,500 | 100% | ▲ | 1771 | 0 | 7 | 100% | 8% |
| 20250805 | 4,035 | 4,070 | 3,960 | 4,050 | 103,400 | -24,500 | 101% | ▲▲▲▲ | 2222 | 0 | 10 | 100% | 9% |
| 20250804 | 3,935 | 4,040 | 3,865 | 4,010 | 127,900 | -13,200 | 100% | ▲▲▲ | 5882 | 0 | 10 | 100% | 8% |
| 20250801 | 3,985 | 4,040 | 3,935 | 3,995 | 141,100 | -136,500 | 101% | ▲▲ | 2222 | 0 | 11 | 100% | 8% |
| 20250731 | 3,715 | 3,970 | 3,715 | 3,960 | 277,600 | 74,400 | 103% | ▲ | 1771 | 0 | 1 | 100% | 7% |
| 20250729 | 3,925 | 3,950 | 3,895 | 3,935 | 113,600 | -60,100 | 100% | ▼ | 8888 | 0 | 13 | 100% | 6% |
TDNET
機関空売り
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 224,600 | 23,700 | 77,200 | 3,700 | 147,400 | 20,000 |
| 2025-08-08 | 222,800 | 24,400 | 78,000 | 3,300 | 144,800 | 21,100 |
| 2025-08-15 | 205,300 | 24,500 | 76,700 | 3,300 | 128,600 | 21,200 |
| 2025-08-22 | 208,800 | 32,400 | 75,300 | 3,300 | 133,500 | 29,100 |