[6033]エクストリム:【スマホゲーム】ソフト会社に専門家を派遣し開発
Yahoo! 【グロース/33サービス業】 売上高:113360 当期純利益:11300 総資産:85800 時価:73億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250929 | 1,381 | 1,398 | 1,380 | 1,381 | 3,200 | -9,700 | 100% | ▼ | 8558 | 0 | 0 | 100% | 4% |
| 20250930 | 1,371 | 1,374 | 1,371 | 1,374 | 1,600 | -1,600 | 99% | ▼▼ | 8888 | 0 | 0 | 99% | 3% |
| 20251001 | 1,390 | 1,390 | 1,365 | 1,381 | 5,000 | 3,400 | 101% | ▲ | 1711 | 0 | 0 | 100% | 3% |
| 20251002 | 1,355 | 1,380 | 1,355 | 1,371 | 1,900 | -3,100 | 99% | ▼ | 8888 | 0 | 0 | 99% | 2% |
| 20251003 | 1,360 | 1,370 | 1,360 | 1,370 | 400 | -1,500 | 100% | ▼▼ | 8228 | 0 | 0 | 99% | 2% |
| 20251006 | 1,370 | 1,370 | 1,361 | 1,370 | 1,200 | 800 | 100% | -- | 4114 | 0 | 0 | 99% | 2% |
| 20251007 | 1,378 | 1,378 | 1,366 | 1,375 | 2,200 | 1,000 | 100% | ▲ | 1111 | 0 | 0 | 99% | 1% |
| 20251008 | 1,374 | 1,374 | 1,361 | 1,361 | 1,200 | -1,000 | 99% | ▼ | 8888 | 0 | 0 | 98% | 0% |
| 20251009 | 1,374 | 1,374 | 1,351 | 1,351 | 7,500 | 6,300 | 99% | ▼▼ | 4747 | 0 | 0 | 97% | 0% |
| 20251010 | 1,358 | 1,360 | 1,345 | 1,346 | 8,000 | 500 | 100% | ▼▼▼ | 7777 | 0 | 0 | 97% | 0% |
| 20251014 | 1,335 | 1,342 | 1,323 | 1,335 | 7,800 | -200 | 99% | ▼▼▼▼ | 8888 | 0 | 0 | 96% | 0% |
| 20251015 | 1,342 | 1,344 | 1,333 | 1,337 | 2,500 | -5,300 | 100% | ▲ | 2222 | 0 | 0 | 96% | 0% |
| 20251016 | 1,337 | 1,340 | 1,334 | 1,339 | 1,000 | -1,500 | 100% | ▲▲ | 8282 | 0 | 0 | 97% | 0% |
| 20251017 | 1,346 | 1,346 | 1,330 | 1,332 | 5,100 | 4,100 | 99% | ▼ | 1717 | 0 | 0 | 96% | 0% |
| 20251020 | 1,332 | 1,333 | 1,332 | 1,333 | 500 | -4,600 | 100% | ▲ | 8282 | 0 | 0 | 96% | 0% |
| 20251021 | 1,328 | 1,349 | 1,328 | 1,343 | 5,700 | 5,200 | 101% | ▲▲ | 1771 | 0 | 0 | 97% | 1% |
| 20251022 | 1,355 | 1,355 | 1,340 | 1,344 | 2,500 | -3,200 | 100% | ▲▲▲ | 2222 | 0 | 0 | 97% | 1% |
| 20251023 | 1,346 | 1,346 | 1,322 | 1,322 | 4,500 | 2,000 | 98% | ▼ | 7777 | 0 | 0 | 96% | 0% |
| 20251024 | 1,325 | 1,333 | 1,323 | 1,333 | 900 | -3,600 | 101% | ▲ | 8282 | 0 | 0 | 96% | 1% |
| 20251027 | 1,333 | 1,348 | 1,326 | 1,326 | 3,900 | 3,000 | 99% | ▼ | 1117 | 0 | 0 | 96% | 0% |
| 20251028 | 1,326 | 1,330 | 1,322 | 1,322 | 2,900 | -1,000 | 100% | ▼▼ | 8888 | 0 | 0 | 96% | 0% |
| 20251029 | 1,330 | 1,330 | 1,324 | 1,326 | 7,700 | 4,800 | 100% | ▲ | 4111 | 0 | 0 | 96% | 0% |
| 20251030 | 1,323 | 1,332 | 1,311 | 1,329 | 4,800 | -2,900 | 100% | ▲▲ | 2882 | 0 | 0 | 97% | 1% |
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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 129,000 | 200 | 108,500 | 0 | 20,500 | 200 |
| 2025-10-17 | 129,000 | 100 | 109,000 | 0 | 20,000 | 100 |
| 2025-10-10 | 132,200 | 100 | 110,900 | 0 | 21,300 | 100 |
| 2025-10-03 | 129,300 | 100 | 111,400 | 0 | 17,900 | 100 |