| intdate | 初値 | 高値 | 安値 | 終値 | 出来高 | 前日比 | 価格比 | 終/初値 | 出来比 | upv | per_pp_1 | 5率 | 10率 | MAX乖離 | MIN乖離 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 4,265 | 4,315 | 4,205 | 4,205 | 133,000 | -130 | 97% | 99% | 102% | ▼▼ | 100% | 97% | 94% | 89% | 100% |
| 20240726 | 4,180 | 4,260 | 4,165 | 4,185 | 97,100 | -20 | 100% | 100% | 73% | ▼▼▼ | 101% | 94% | 97% | 88% | 100% |
| 20240729 | 4,290 | 4,345 | 4,225 | 4,330 | 129,300 | 145 | 103% | 101% | 133% | ▲ | 98% | 83% | 101% | 91% | 103% |
| 20240730 | 4,400 | 4,400 | 4,240 | 4,315 | 180,800 | -15 | 100% | 98% | 140% | ▼ | 97% | 84% | 106% | 91% | 103% |
| 20240731 | 4,185 | 4,365 | 4,005 | 4,060 | 558,600 | -255 | 94% | 97% | 309% | ▼▼ | 99% | 88% | 109% | 86% | 100% |
| 20240801 | 4,060 | 4,105 | 3,945 | 4,020 | 213,400 | -40 | 99% | 99% | 38% | ▼▼▼ | 93% | 92% | 117% | 85% | 100% |
| 20240802 | 3,900 | 3,900 | 3,645 | 3,645 | 266,600 | -375 | 91% | 93% | 125% | ▼▼▼▼ | 90% | 106% | 136% | 77% | 100% |
| 20240805 | 3,365 | 3,485 | 3,005 | 3,030 | 362,200 | -615 | 83% | 90% | 136% | ▼▼▼▼▼ | 102% | 107% | 137% | 64% | 100% |
| 20240806 | 3,450 | 3,525 | 3,310 | 3,520 | 234,900 | 490 | 116% | 102% | 65% | ▲ | 104% | 107% | 137% | 74% | 116% |
| 20240807 | 3,450 | 3,635 | 3,395 | 3,575 | 186,500 | 55 | 102% | 104% | 79% | ▲▲ | 102% | 106% | 135% | 75% | 118% |
| 20240808 | 3,500 | 3,625 | 3,500 | 3,565 | 122,800 | -10 | 100% | 102% | 66% | ▼ | 97% | 105% | 130% | 75% | 118% |
| 20240809 | 3,635 | 3,665 | 3,480 | 3,535 | 139,100 | -30 | 99% | 97% | 113% | ▼▼ | 102% | 107% | 131% | 74% | 117% |
| 20240813 | 3,590 | 3,685 | 3,545 | 3,675 | 70,500 | 140 | 104% | 102% | 51% | ▲ | 99% | 104% | 126% | 77% | 121% |
| 20240814 | 3,740 | 3,750 | 3,640 | 3,705 | 77,100 | 30 | 101% | 99% | 109% | ▲▲ | 101% | 106% | 128% | 78% | 122% |
| 20240815 | 3,700 | 3,760 | 3,645 | 3,720 | 98,000 | 15 | 100% | 101% | 127% | ▲▲▲ | 102% | 102% | 126% | 80% | 123% |
| 20240816 | 3,760 | 3,830 | 3,685 | 3,825 | 124,100 | 105 | 103% | 102% | 127% | ▲▲▲▲ | 99% | 104% | 125% | 84% | 126% |
| 20240819 | 3,770 | 3,880 | 3,740 | 3,740 | 102,700 | -85 | 98% | 99% | 83% | ▼ | 103% | 110% | 125% | 84% | 123% |
| 20240820 | 3,775 | 3,915 | 3,775 | 3,905 | 78,800 | 165 | 104% | 103% | 77% | ▲ | 100% | 116% | 121% | 88% | 129% |
| 20240821 | 3,820 | 3,880 | 3,800 | 3,820 | 88,900 | -85 | 98% | 100% | 113% | ▼ | 100% | 115% | 120% | 88% | 126% |
| 20240822 | 3,855 | 3,915 | 3,830 | 3,845 | 80,900 | 25 | 101% | 100% | 91% | ▲ | 101% | 113% | 119% | 89% | 127% |
| 20240823 | 3,895 | 3,935 | 3,825 | 3,915 | 91,200 | 70 | 102% | 101% | 113% | ▲▲ | 106% | 116% | 118% | 90% | 129% |
| 20240826 | 3,930 | 4,165 | 3,900 | 4,150 | 203,400 | 235 | 106% | 106% | 223% | ▲▲▲ | 105% | 109% | 110% | 96% | 137% |
| 20240827 | 4,220 | 4,450 | 4,220 | 4,430 | 371,900 | 280 | 107% | 105% | 183% | ▲▲▲▲ | 100% | 107% | 105% | 100% | 146% |
| 20240828 | 4,415 | 4,475 | 4,340 | 4,405 | 149,900 | -25 | 99% | 100% | 40% | ▼ | 100% | 107% | 105% | 99% | 145% |
| 20240829 | 4,425 | 4,450 | 4,335 | 4,420 | 91,000 | 15 | 100% | 100% | 61% | ▲ | 102% | 100% | 104% | 100% | 146% |
| 20240830 | 4,460 | 4,560 | 4,410 | 4,545 | 108,600 | 125 | 103% | 102% | 119% | ▲▲ | 100% | 99% | 101% | 100% | 150% |
| 20240902 | 4,585 | 4,615 | 4,495 | 4,590 | 100,400 | 45 | 101% | 100% | 92% | ▲▲▲ | 103% | 99% | 101% | 100% | 151% |
| 20240903 | 4,590 | 4,740 | 4,590 | 4,720 | 116,300 | 130 | 103% | 103% | 116% | ▲▲▲▲ | 97% | 100% | 101% | 100% | 134% |
| 20240904 | 4,595 | 4,670 | 4,440 | 4,470 | 125,100 | -250 | 95% | 97% | 108% | ▼ | 100% | 104% | 105% | 95% | 126% |
| 20240905 | 4,420 | 4,605 | 4,385 | 4,440 | 125,100 | -30 | 99% | 100% | 100% | ▼▼ | 102% | 104% | 104% | 94% | 126% |
| 20240906 | 4,440 | 4,550 | 4,425 | 4,545 | 118,900 | 105 | 102% | 102% | 95% | ▲ | 104% | 106% | 106% | 96% | 129% |
| 20240909 | 4,355 | 4,560 | 4,355 | 4,530 | 137,700 | -15 | 100% | 104% | 116% | ▼ | 101% | 100% | 101% | 96% | 123% |
| 20240910 | 4,560 | 4,675 | 4,525 | 4,610 | 90,800 | 80 | 102% | 101% | 66% | ▲ | 96% | 100% | 99% | 98% | 124% |
| 20240911 | 4,585 | 4,585 | 4,375 | 4,420 | 89,400 | -190 | 96% | 96% | 98% | ▼ | 102% | 103% | 99% | 94% | 119% |
| 20240912 | 4,505 | 4,635 | 4,505 | 4,600 | 114,700 | 180 | 104% | 102% | 128% | ▲ | 99% | 101% | 97% | 97% | 123% |
| 20240913 | 4,590 | 4,590 | 4,480 | 4,545 | 115,100 | -55 | 99% | 99% | 100% | ▼ | 99% | 101% | 97% | 96% | 122% |
| 20240917 | 4,600 | 4,610 | 4,445 | 4,550 | 61,900 | 5 | 100% | 99% | 54% | ▲ | 99% | 99% | 97% | 96% | 119% |
| 20240918 | 4,595 | 4,615 | 4,530 | 4,565 | 47,000 | 15 | 100% | 99% | 76% | ▲▲ | 100% | 99% | 97% | 97% | 120% |
| 20240919 | 4,635 | 4,700 | 4,615 | 4,635 | 85,000 | 70 | 102% | 100% | 181% | ▲▲▲ | 99% | 98% | 99% | 98% | 121% |
| 20240920 | 4,695 | 4,700 | 4,620 | 4,635 | 69,500 | 0 | 100% | 99% | 82% | -- | 98% | 98% | 100% | 98% | 118% |
| 20240924 | 4,635 | 4,695 | 4,515 | 4,565 | 150,600 | -70 | 98% | 98% | 217% | ▼ | 98% | 97% | 102% | 97% | 110% |
| 20240925 | 4,565 | 4,575 | 4,445 | 4,460 | 106,500 | -105 | 98% | 98% | 71% | ▼▼ | 102% | 98% | 103% | 94% | 101% |
| 20240926 | 4,530 | 4,610 | 4,485 | 4,600 | 106,500 | 140 | 103% | 102% | 100% | ▲ | 101% | 95% | 103% | 97% | 104% |
| 20240927 | 4,525 | 4,645 | 4,520 | 4,550 | 66,900 | -50 | 99% | 101% | 63% | ▼ | 99% | 98% | 106% | 96% | 103% |
| 20240930 | 4,390 | 4,440 | 4,340 | 4,350 | 82,200 | -200 | 96% | 99% | 123% | ▼▼ | 103% | 103% | 108% | 92% | 100% |
| 20241001 | 4,310 | 4,465 | 4,300 | 4,425 | 59,200 | 75 | 102% | 103% | 72% | ▲ | 96% | 102% | 107% | 94% | 102% |
| 20241002 | 4,360 | 4,380 | 4,185 | 4,195 | 122,000 | -230 | 95% | 96% | 206% | ▼ | 99% | 102% | 107% | 89% | 100% |
| 20241003 | 4,365 | 4,365 | 4,285 | 4,320 | 87,600 | 125 | 103% | 99% | 72% | ▲ | 99% | 102% | 107% | 93% | 103% |
| 20241004 | 4,365 | 4,420 | 4,310 | 4,310 | 60,900 | -10 | 100% | 99% | 70% | ▼ | 102% | 101% | 105% | 93% | 103% |
| 20241007 | 4,375 | 4,475 | 4,375 | 4,450 | 71,700 | 140 | 103% | 102% | 118% | ▲ | 99% | 99% | 0% | 96% | 106% |
| 20241008 | 4,450 | 4,450 | 4,375 | 4,390 | 62,700 | -60 | 99% | 99% | 87% | ▼ | 101% | 100% | 0% | 95% | 105% |
| 20241009 | 4,415 | 4,490 | 4,415 | 4,470 | 30,600 | 80 | 102% | 101% | 49% | ▲ | 99% | 99% | 0% | 96% | 107% |
| 20241010 | 4,470 | 4,480 | 4,425 | 4,425 | 43,700 | -45 | 99% | 99% | 143% | ▼ | 98% | 100% | 0% | 95% | 105% |
| 20241011 | 4,475 | 4,475 | 4,360 | 4,390 | 41,700 | -35 | 99% | 98% | 95% | ▼▼ | 100% | 105% | 0% | 95% | 105% |
| 20241015 | 4,435 | 4,440 | 4,370 | 4,420 | 70,000 | 30 | 101% | 100% | 168% | ▲ | 102% | 107% | 0% | 95% | 105% |
| 20241016 | 4,350 | 4,475 | 4,335 | 4,435 | 73,800 | 15 | 100% | 102% | 105% | ▲▲ | 98% | 102% | 0% | 96% | 106% |
| 20241017 | 4,500 | 4,505 | 4,425 | 4,430 | 49,900 | -5 | 100% | 98% | 68% | ▼ | 101% | 0% | 0% | 96% | 106% |
| 20241018 | 4,435 | 4,525 | 4,435 | 4,485 | 47,000 | 55 | 101% | 101% | 94% | ▲ | 101% | 0% | 0% | 97% | 107% |
| 20241021 | 4,600 | 4,675 | 4,525 | 4,655 | 150,800 | 170 | 104% | 101% | 321% | ▲▲ | 98% | 0% | 0% | 100% | 111% |
| 20241022 | 4,680 | 4,685 | 4,495 | 4,575 | 120,000 | -80 | 98% | 98% | 80% | ▼ | % | % | % | 98% | 109% |
信用取引情報
| thedate | short | long | 一般信用売残 | 一般信用買残 | 制度信用売残 | 制度信用買残 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 24,600 | 138,500 | 2,200 | 72,400 | 22,400 | 66,100 |
| 2024-10-11 | 23,900 | 138,900 | 2,200 | 73,000 | 21,700 | 65,900 |
| 2024-10-04 | 25,400 | 140,300 | 2,200 | 69,700 | 23,200 | 70,600 |
| 2024-09-27 | 26,000 | 142,100 | 2,200 | 70,700 | 23,800 | 71,400 |
| 2024-09-20 | 29,500 | 156,800 | 3,700 | 68,500 | 25,800 | 88,300 |
| 2024-09-13 | 27,400 | 169,800 | 3,600 | 69,000 | 23,800 | 100,800 |
| 2024-09-06 | 30,200 | 190,800 | 3,000 | 78,300 | 27,200 | 112,500 |
| 2024-08-30 | 29,000 | 224,900 | 2,500 | 87,400 | 26,500 | 137,500 |
| 2024-08-23 | 19,800 | 287,000 | 2,600 | 101,900 | 17,200 | 185,100 |
| 2024-08-16 | 20,300 | 293,500 | 2,600 | 98,400 | 17,700 | 195,100 |
| 2024-08-09 | 17,100 | 308,100 | 2,400 | 100,200 | 14,700 | 207,900 |
| 2024-08-02 | 20,300 | 337,100 | 2,400 | 111,300 | 17,900 | 225,800 |
| 2024-07-26 | 23,400 | 257,900 | 2,300 | 94,900 | 21,100 | 163,000 |
| 2024-07-19 | 32,900 | 266,900 | 2,200 | 102,800 | 30,700 | 164,100 |
| 2024-07-12 | 34,400 | 312,800 | 3,900 | 133,600 | 30,500 | 179,200 |
| 2024-07-05 | 38,200 | 345,600 | 5,700 | 155,200 | 32,500 | 190,400 |
| 2024-06-28 | 40,600 | 363,900 | 6,300 | 159,300 | 34,300 | 204,600 |
| 2024-06-21 | 58,200 | 394,400 | 10,900 | 171,400 | 47,300 | 223,000 |
| 2024-06-14 | 60,600 | 431,600 | 14,200 | 192,700 | 46,400 | 238,900 |
| 2024-06-07 | 40,100 | 443,200 | 3,800 | 182,700 | 36,300 | 260,500 |
| 2024-05-31 | 25,100 | 485,400 | 3,600 | 183,600 | 21,500 | 301,800 |
| 2024-05-24 | 21,200 | 478,600 | 3,600 | 167,800 | 17,600 | 310,800 |
| 2024-05-17 | 19,500 | 521,800 | 3,700 | 171,000 | 15,800 | 350,800 |
| 2024-05-10 | 17,300 | 581,200 | 2,400 | 182,400 | 14,900 | 398,800 |
| 2024-05-02 | 19,800 | 577,800 | 2,400 | 183,800 | 17,400 | 394,000 |
| 2024-04-26 | 26,800 | 521,300 | 2,700 | 188,700 | 24,100 | 332,600 |
| 2024-04-19 | 22,400 | 292,500 | 3,000 | 102,000 | 19,400 | 190,500 |
| 2024-04-12 | 23,700 | 310,000 | 2,900 | 118,400 | 20,800 | 191,600 |
| 2024-04-05 | 25,000 | 323,000 | 2,900 | 128,000 | 22,100 | 195,000 |
| 2024-03-29 | 28,900 | 301,600 | 3,100 | 123,700 | 25,800 | 177,900 |
| 2024-03-22 | 27,500 | 302,500 | 3,000 | 127,300 | 24,500 | 175,200 |
| 2024-03-15 | 29,200 | 298,500 | 3,000 | 127,700 | 26,200 | 170,800 |
| 2024-03-08 | 34,100 | 273,300 | 4,100 | 130,600 | 30,000 | 142,700 |
| 2024-03-01 | 60,900 | 315,700 | 4,100 | 148,800 | 56,800 | 166,900 |
| 2024-02-22 | 51,300 | 327,300 | 3,900 | 143,700 | 47,400 | 183,600 |
| 2024-02-16 | 45,600 | 288,700 | 4,300 | 126,100 | 41,300 | 162,600 |
| 2024-02-09 | 42,400 | 330,200 | 3,900 | 126,400 | 38,500 | 203,800 |
| 2024-02-02 | 54,600 | 371,800 | 4,700 | 136,300 | 49,900 | 235,500 |
| 2024-01-26 | 32,000 | 239,500 | 4,500 | 119,400 | 27,500 | 120,100 |
| 2024-01-19 | 36,000 | 187,100 | 4,100 | 100,300 | 31,900 | 86,800 |
| 2024-01-12 | 62,900 | 177,500 | 5,200 | 99,900 | 57,700 | 77,600 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-30 | JPM Securities Japan Co Ltd. | 87,822 | 0.45% | ▼ | -17,100 | 4,445 | 4,540 | 4,300 | 4,450 | 283,400 |
| 2024-04-26 | JPM Securities Japan Co Ltd. | 104,922 | 0.54% | ▲ | 4,445 | 4,510 | 4,370 | 4,420 | 389,300 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240920 | 15:00 | ストライク | 執行役員人事に関するお知らせ |
| 20240730 | 15:00 | ストライク | 2024年９月期 第３四半期決算短信〔日本基準〕(非連結) |
| 20240730 | 15:00 | ストライク | 2024年９月期 第３四半期決算説明資料 |
| 20240730 | 15:00 | ストライク | 配当性向の見直し及び配当予想の修正（増配）ならびに株主優待制度の廃止に関するお知らせ |
| 20240430 | 15:00 | ストライク | 2024年９月期 第２四半期決算短信〔日本基準〕(非連結) |
| 20240430 | 15:00 | ストライク | 2024年９月期 第２四半期決算説明資料 |
| 20240422 | 15:00 | ストライク | 2024年９月期第２四半期業績予想の修正に関するお知らせ |
| 20240130 | 15:00 | ストライク | 2024年９月期 第１四半期決算短信〔日本基準〕(非連結) |
| 20240130 | 15:00 | ストライク | 2024年９月期 第１四半期決算説明資料 |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6196 | 1 | M&A仲介・M&Aアドバイザリーの株式会社ストライク | 2024-10-22 23:27:50 |
| 6196 | 2 | IRカレンダー | 【STRIKE IR】株式会社ストライク | 2024-06-19 05:29:39 |
| 6196 | 2 | 業績・財務情報 | 【STRIKE IR】株式会社ストライク | 2024-06-19 05:29:38 |
| 6196 | 2 | 株式の概要：株式情報 | 【STRIKE IR】株式会社ストライク | 2024-06-19 05:29:36 |
| 6196 | 2 | 決算短信：IRライブラリ | 【STRIKE IR】株式会社ストライク | 2024-06-19 05:29:35 |
| 6196 | 2 | 会社概要：経営情報 | 【STRIKE IR】株式会社ストライク | 2024-06-19 05:29:34 |
| 6196 | 2 | ストライクの事業：個人投資家のみなさまへ | 【STRIKE IR】株式会社ストライク | 2024-06-19 05:29:33 |
| 6196 | 2 | トップメッセージ | 【STRIKE IR】株式会社ストライク | 2024-06-19 05:29:32 |
| 6196 | 2 | IRニュース | 【STRIKE IR】株式会社ストライク | 2024-06-14 12:43:35 |
| 6196 | 2 | 株主・投資家様向け情報【STRIKE IR】 | M&A仲介・アドバイザリーのご相談はストライク | 2024-06-14 12:43:31 |