6196--ストライク-【サービス業】【M&A仲介】インターネットを活用したマッチング
売上高:138260-当期純利益:38660-総資産:182850-時価:69771891----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
202409244,6354,6954,5154,565150,600-7098%98%217%98%97%102%97%110%
202409254,5654,5754,4454,460106,500-10598%98%71%▼▼102%98%103%94%101%
202409264,5304,6104,4854,600106,500140103%102%100%101%95%103%97%104%
202409274,5254,6454,5204,55066,900-5099%101%63%99%98%106%96%103%
202409304,3904,4404,3404,35082,200-20096%99%123%▼▼103%103%108%92%100%
202410014,3104,4654,3004,42559,20075102%103%72%96%102%107%94%102%
202410024,3604,3804,1854,195122,000-23095%96%206%99%102%107%89%100%
202410034,3654,3654,2854,32087,600125103%99%72%99%102%107%93%103%
202410044,3654,4204,3104,31060,900-10100%99%70%102%101%105%93%103%
202410074,3754,4754,3754,45071,700140103%102%118%99%99%101%96%106%
202410084,4504,4504,3754,39062,700-6099%99%87%101%100%101%95%105%
202410094,4154,4904,4154,47030,60080102%101%49%99%99%100%96%107%
202410104,4704,4804,4254,42543,700-4599%99%143%98%100%100%95%105%
202410114,4754,4754,3604,39041,700-3599%98%95%▼▼100%105%101%95%105%
202410154,4354,4404,3704,42070,00030101%100%168%102%107%103%95%105%
202410164,3504,4754,3354,43573,80015100%102%105%▲▲98%102%87%96%106%
202410174,5004,5054,4254,43049,900-5100%98%68%101%101%89%96%106%
202410184,4354,5254,4354,48547,00055101%101%94%101%95%85%97%107%
202410214,6004,6754,5254,655150,800170104%101%321%▲▲98%94%84%100%111%
202410224,6804,6854,4954,575120,000-8098%98%80%99%97%87%98%109%
202410234,5204,5504,4754,47568,700-10098%99%57%▼▼99%101%89%96%107%
202410244,4104,4104,3204,35085,900-12597%99%125%▼▼▼99%103%90%93%104%
202410254,3554,3704,2804,30091,600-5099%99%107%▼▼▼▼102%88%91%92%103%
202410284,3004,4404,3004,38584,90085102%102%93%100%86%89%94%105%
202410294,3954,3954,3204,39094,0005100%100%111%▲▲103%88%90%94%105%
202410304,3504,4854,2554,465307,50075102%103%327%▲▲▲98%99%101%96%106%
202410313,8603,9903,7653,7651,041,900-70084%98%339%103%105%108%81%100%
202411013,6353,7753,5803,760478,900-5100%103%46%▼▼100%104%104%81%100%
202411053,7703,8103,6803,770244,90010100%100%51%101%104%104%81%100%
202411063,7703,8103,7303,810226,50040101%101%92%▲▲100%102%103%82%101%
202411073,8103,8303,7203,800182,100-10100%100%80%100%102%102%82%101%
202411083,8253,8953,8203,825183,20025101%100%101%103%98%102%82%102%
202411113,8253,9303,7903,930184,800105103%103%101%▲▲98%94%100%84%105%
202411123,9503,9653,8653,865134,600-6598%98%73%102%99%103%83%103%
202411133,8403,9003,8103,90091,90035101%102%68%97%98%101%84%104%
202411143,8903,8903,7553,755137,100-14596%97%149%99%102%105%81%100%
202411153,7553,7953,7303,730122,500-2599%99%89%▼▼101%105%106%80%100%
202411183,7003,7353,6603,720147,600-10100%101%120%▼▼▼101%103%104%80%100%
202411193,7803,8453,7703,820106,300100103%101%72%99%103%103%83%103%
202411203,8103,8803,7903,790127,900-3099%99%120%102%102%105%85%102%
202411213,7603,8403,7603,830116,20040101%102%91%102%101%104%86%103%
202411223,8053,8903,7903,870101,20040101%102%87%▲▲100%99%101%87%104%
202411253,8953,9603,8953,910129,00040101%100%127%▲▲▲97%99%99%88%105%
202411263,9103,9103,7903,810164,900-10097%97%128%101%102%102%85%102%
202411273,7903,8503,7903,82570,90015100%101%43%100%101%101%86%103%
202411283,8053,8503,7903,81591,300-10100%100%129%100%100%101%97%103%
202411293,8353,8553,8003,84066,00025101%100%72%101%101%100%98%103%
202412023,8153,8953,8153,86065,20020101%101%99%▲▲99%102%97%98%104%
202412033,8653,9253,8253,84593,700-15100%99%144%100%104%98%98%103%
202412043,8053,8153,7653,810120,200-3599%100%128%▼▼100%101%95%97%102%
202412053,8253,8603,8203,83555,90025101%100%47%99%101%94%98%103%
202412063,8203,8203,7853,78573,800-5099%99%132%102%100%0%96%102%
202412093,8453,9503,8253,940123,700155104%102%168%99%99%0%100%106%
202412103,9003,9053,8353,850107,900-9098%99%87%99%99%0%98%103%
202412113,8853,8903,8253,84069,700-10100%99%65%▼▼99%97%0%97%103%
202412123,8403,8803,7853,790120,100-5099%99%172%▼▼▼102%99%0%96%102%
202412133,7653,8903,7653,85569,70065102%102%58%99%94%0%98%104%
202412163,8753,9003,8303,83038,400-2599%99%55%97%93%0%97%101%
202412173,8703,8703,7253,740107,400-9098%97%280%▼▼100%0%0%95%100%
202412183,7403,7853,7103,72592,900-15100%100%86%▼▼▼99%0%0%95%100%
202412193,6853,6853,5853,645184,700-8098%99%199%▼▼▼▼99%0%0%93%100%
202412203,6403,6803,6053,605134,500-4099%99%73%▼▼▼▼▼%%%91%100%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2024-12-1318,200230,3002,500100,90015,700129,400
2024-12-0618,000243,6002,400103,30015,600140,300
2024-11-2919,300250,9002,500107,20016,800143,700
2024-11-2220,100252,5002,400112,10017,700140,400
2024-11-1518,800270,3002,400110,60016,400159,700
2024-11-0820,500288,8002,500107,70018,000181,100
2024-11-0125,500350,2002,500111,70023,000238,500
2024-10-2522,800135,3002,20073,60020,60061,700
2024-10-1824,600138,5002,20072,40022,40066,100
2024-10-1123,900138,9002,20073,00021,70065,900
2024-10-0425,400140,3002,20069,70023,20070,600
2024-09-2726,000142,1002,20070,70023,80071,400
2024-09-2029,500156,8003,70068,50025,80088,300
2024-09-1327,400169,8003,60069,00023,800100,800
2024-09-0630,200190,8003,00078,30027,200112,500
2024-08-3029,000224,9002,50087,40026,500137,500
2024-08-2319,800287,0002,600101,90017,200185,100
2024-08-1620,300293,5002,60098,40017,700195,100
2024-08-0917,100308,1002,400100,20014,700207,900
2024-08-0220,300337,1002,400111,30017,900225,800
2024-07-2623,400257,9002,30094,90021,100163,000
2024-07-1932,900266,9002,200102,80030,700164,100
2024-07-1234,400312,8003,900133,60030,500179,200
2024-07-0538,200345,6005,700155,20032,500190,400
2024-06-2840,600363,9006,300159,30034,300204,600
2024-06-2158,200394,40010,900171,40047,300223,000
2024-06-1460,600431,60014,200192,70046,400238,900
2024-06-0740,100443,2003,800182,70036,300260,500
2024-05-3125,100485,4003,600183,60021,500301,800
2024-05-2421,200478,6003,600167,80017,600310,800
2024-05-1719,500521,8003,700171,00015,800350,800
2024-05-1017,300581,2002,400182,40014,900398,800
2024-05-0219,800577,8002,400183,80017,400394,000
2024-04-2626,800521,3002,700188,70024,100332,600
2024-04-1922,400292,5003,000102,00019,400190,500
2024-04-1223,700310,0002,900118,40020,800191,600
2024-04-0525,000323,0002,900128,00022,100195,000
2024-03-2928,900301,6003,100123,70025,800177,900
2024-03-2227,500302,5003,000127,30024,500175,200
2024-03-1529,200298,5003,000127,70026,200170,800
2024-03-0834,100273,3004,100130,60030,000142,700
2024-03-0160,900315,7004,100148,80056,800166,900
2024-02-2251,300327,3003,900143,70047,400183,600
2024-02-1645,600288,7004,300126,10041,300162,600
2024-02-0942,400330,2003,900126,40038,500203,800
2024-02-0254,600371,8004,700136,30049,900235,500
2024-01-2632,000239,5004,500119,40027,500120,100
2024-01-1936,000187,1004,100100,30031,90086,800
2024-01-1262,900177,5005,20099,90057,70077,600

機関空売り情報

報告日空売り機関残高割合増減初値高値安値終値出来高
2024-12-05 MERRILL LYNCH INTERNATIONAL95,7080.49%-6,0003,8253,8603,8203,83555,900
2024-12-03 MERRILL LYNCH INTERNATIONAL101,7080.52%-3,2003,8653,9253,8253,84593,700
2024-12-02 MERRILL LYNCH INTERNATIONAL104,9080.54%-3,2003,8153,8953,8153,86065,200
2024-11-28 MERRILL LYNCH INTERNATIONAL108,1080.55%-5003,8053,8503,7903,81591,300
2024-11-26 MERRILL LYNCH INTERNATIONAL108,6080.56%-2,2003,9103,9103,7903,810164,900
2024-11-25 MERRILL LYNCH INTERNATIONAL110,8080.57%-5,1003,8953,9603,8953,910129,000
2024-11-22 MERRILL LYNCH INTERNATIONAL115,9080.59%-3,6003,8053,8903,7903,870101,200
2024-11-21 MERRILL LYNCH INTERNATIONAL119,5080.61%-1,1003,7603,8403,7603,830116,200
2024-11-20 MERRILL LYNCH INTERNATIONAL120,6080.62%6,7003,8103,8803,7903,790127,900
2024-11-19 MERRILL LYNCH INTERNATIONAL113,9080.58%2,9003,7803,8453,7703,820106,300
2024-11-18 MERRILL LYNCH INTERNATIONAL111,0080.57%2,9003,7003,7353,6603,720147,600
2024-11-15 MERRILL LYNCH INTERNATIONAL108,1080.55%-1,9003,7553,7953,7303,730122,500
2024-11-14 MERRILL LYNCH INTERNATIONAL110,0080.56%-1,3003,8903,8903,7553,755137,100
2024-11-13 MERRILL LYNCH INTERNATIONAL111,3080.57%-83,4003,8403,9003,8103,90091,900
2024-11-11 MERRILL LYNCH INTERNATIONAL194,7081.00%-6,5003,8253,9303,7903,930184,800
2024-11-08 MERRILL LYNCH INTERNATIONAL201,2081.03%-12,8003,8253,8953,8203,825183,200
2024-11-07 MERRILL LYNCH INTERNATIONAL214,0081.10%-3,8003,8103,8303,7203,800182,100
2024-11-06 MERRILL LYNCH INTERNATIONAL217,8081.12%3,7003,7703,8103,7303,810226,500
2024-11-05 MERRILL LYNCH INTERNATIONAL214,1081.10%11,8003,7703,8103,6803,770244,900
2024-11-01 MERRILL LYNCH INTERNATIONAL202,3081.04%45,2003,6353,7753,5803,760478,900
2024-10-31 MERRILL LYNCH INTERNATIONAL157,1080.81%3,8603,9903,7653,7651,041,900
2024-04-30 JPM Securities Japan Co Ltd.87,8220.45%-17,1004,4454,5404,3004,450283,400
2024-04-26 JPM Securities Japan Co Ltd.104,9220.54%4,4454,5104,3704,420389,300

TDnet更新情報

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100UVDW3502024-12-02 12:57株式会社ストライク荒井 邦彦変更報告書
S100UU4W3502024-11-25 14:16株式会社ストライク荒井 邦彦変更報告書
S100TGKK3502024-05-21 10:09株式会社ストライク野村證券株式会社変更報告書(特例対象株券等)
S100TAO33502024-04-18 14:53株式会社ストライク野村證券株式会社大量保有報告書(特例対象株券等)

企業サイト更新情報