[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:880億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250828 | 4,280 | 4,310 | 4,255 | 4,300 | 81,900 | 27,600 | 101% | ▲▲ | 1111 | 51 | 7 | 100% | 9% |
| 20250819 | 4,235 | 4,320 | 4,195 | 4,310 | 165,700 | 13,500 | 102% | ▲▲▲▲▲▲▲▲ | 1111 | 41 | 13 | 100% | 14% |
| 20250818 | 4,170 | 4,215 | 4,155 | 4,210 | 152,200 | 77,600 | 102% | ▲▲▲▲▲▲▲ | 1111 | 41 | 13 | 100% | 13% |
| 20250905 | 4,465 | 4,535 | 4,445 | 4,530 | 188,600 | 57,200 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 12% |
| 20250916 | 4,655 | 4,660 | 4,555 | 4,620 | 139,400 | 26,900 | 100% | ▲▲ | 1111 | 40 | 0 | 100% | 11% |
| 20250904 | 4,450 | 4,485 | 4,430 | 4,465 | 131,400 | 38,100 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 11% |
| 20250822 | 4,270 | 4,290 | 4,155 | 4,180 | 113,400 | 21,300 | 99% | ▼▼▼ | 7777 | 24 | 11 | 97% | 8% |
| 20250918 | 4,560 | 4,595 | 4,530 | 4,550 | 116,000 | 5,100 | 100% | ▼▼ | 7777 | 0 | 0 | 98% | 9% |
| 20250917 | 4,615 | 4,625 | 4,560 | 4,560 | 110,900 | -28,500 | 99% | ▼ | 8288 | 0 | 0 | 99% | 9% |
| 20250912 | 4,580 | 4,620 | 4,550 | 4,615 | 112,500 | -23,900 | 101% | ▲ | 8882 | 0 | 0 | 100% | 10% |
| 20250911 | 4,645 | 4,645 | 4,565 | 4,575 | 136,400 | 48,700 | 99% | ▼ | 1717 | 0 | 0 | 99% | 11% |
| 20250910 | 4,630 | 4,635 | 4,590 | 4,625 | 87,700 | -67,900 | 100% | ▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 12% |
| 20250909 | 4,575 | 4,625 | 4,570 | 4,610 | 155,600 | -7,800 | 101% | ▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 13% |
| 20250908 | 4,560 | 4,590 | 4,540 | 4,570 | 163,400 | -25,200 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 12% |
| 20250903 | 4,360 | 4,420 | 4,325 | 4,420 | 93,300 | 10,300 | 102% | ▲ | 4171 | 0 | 5 | 100% | 10% |
| 20250902 | 4,390 | 4,420 | 4,320 | 4,340 | 83,000 | -66,900 | 100% | ▼ | 2228 | 0 | 6 | 100% | 8% |
| 20250901 | 4,325 | 4,415 | 4,270 | 4,360 | 149,900 | 82,600 | 101% | ▲▲▲▲ | 1711 | 0 | 6 | 100% | 9% |
| 20250829 | 4,310 | 4,350 | 4,295 | 4,325 | 67,300 | -14,600 | 101% | ▲▲▲ | 2222 | 0 | 6 | 100% | 8% |
| 20250827 | 4,235 | 4,260 | 4,200 | 4,260 | 54,300 | -10,400 | 101% | ▲ | 8882 | 0 | 7 | 99% | 11% |
| 20250826 | 4,255 | 4,280 | 4,220 | 4,225 | 64,700 | -100,800 | 98% | ▼ | 8888 | 0 | 9 | 98% | 10% |
| 20250825 | 4,350 | 4,385 | 4,290 | 4,310 | 165,500 | 52,100 | 103% | ▲ | 1111 | 0 | 11 | 100% | 12% |
| 20250821 | 4,285 | 4,300 | 4,230 | 4,235 | 92,100 | -21,400 | 99% | ▼▼ | 8228 | 0 | 12 | 98% | 10% |
| 20250820 | 4,280 | 4,310 | 4,215 | 4,285 | 113,500 | -52,200 | 99% | ▼ | 8228 | 0 | 13 | 99% | 11% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 208,800 | 32,400 | 75,300 | 3,300 | 133,500 | 29,100 |
| 2025-08-29 | 201,300 | 29,600 | 75,700 | 3,200 | 125,600 | 26,400 |
| 2025-09-05 | 194,000 | 35,600 | 77,300 | 3,900 | 116,700 | 31,700 |
| 2025-09-12 | 185,300 | 51,100 | 74,400 | 4,600 | 110,900 | 46,500 |