[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:77億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251201 | 1,285 | 1,305 | 1,280 | 1,298 | 7,400 | 4,500 | 101% | ▲ | 1771 | 0 | 5 | 97% | 4% |
| 20251202 | 1,298 | 1,298 | 1,291 | 1,297 | 700 | -6,700 | 100% | ▼ | 8228 | 0 | 4 | 97% | 4% |
| 20251203 | 1,305 | 1,305 | 1,290 | 1,290 | 1,800 | 1,100 | 99% | ▼▼ | 1717 | 0 | 3 | 97% | 3% |
| 20251204 | 1,290 | 1,338 | 1,290 | 1,332 | 8,200 | 6,400 | 103% | ▲ | 1471 | 0 | 2 | 100% | 6% |
| 20251205 | 1,343 | 1,420 | 1,340 | 1,382 | 48,100 | 39,900 | 104% | ▲▲ | 1111 | 20 | 2 | 100% | 10% |
| 20251208 | 1,370 | 1,450 | 1,366 | 1,431 | 48,100 | 0 | 104% | ▲▲▲ | 2222 | 0 | 12 | 100% | 14% |
| 20251209 | 1,401 | 1,434 | 1,390 | 1,423 | 17,100 | -31,000 | 99% | ▼ | 8228 | 0 | 0 | 99% | 14% |
| 20251210 | 1,412 | 1,426 | 1,375 | 1,375 | 9,900 | -7,200 | 97% | ▼▼ | 8828 | 0 | 0 | 96% | 10% |
| 20251211 | 1,375 | 1,399 | 1,367 | 1,375 | 5,400 | -4,500 | 100% | -- | 8885 | 0 | 9 | 96% | 10% |
| 20251212 | 1,375 | 1,397 | 1,352 | 1,352 | 5,600 | 200 | 98% | ▼ | 7747 | 0 | 8 | 94% | 8% |
| 20251215 | 1,352 | 1,393 | 1,350 | 1,367 | 11,100 | 5,500 | 101% | ▲ | 7771 | 0 | 4 | 96% | 9% |
| 20251216 | 1,350 | 1,379 | 1,346 | 1,365 | 8,500 | -2,600 | 100% | ▼ | 8888 | 0 | 3 | 95% | 9% |
| 20251217 | 1,370 | 1,377 | 1,370 | 1,370 | 2,200 | -6,300 | 100% | ▲ | 8222 | 0 | 5 | 96% | 9% |
| 20251218 | 1,370 | 1,445 | 1,370 | 1,420 | 20,700 | 18,500 | 104% | ▲▲ | 1441 | 0 | 4 | 99% | 13% |
| 20251219 | 1,420 | 1,431 | 1,401 | 1,420 | 11,700 | -9,000 | 100% | -- | 8225 | 0 | 0 | 99% | 13% |
| 20251222 | 1,430 | 1,430 | 1,406 | 1,430 | 7,700 | -4,000 | 101% | ▲ | 8222 | 0 | 0 | 100% | 14% |
| 20251223 | 1,427 | 1,469 | 1,392 | 1,444 | 30,600 | 22,900 | 101% | ▲▲ | 1771 | 0 | 0 | 100% | 15% |
| 20251224 | 1,444 | 1,444 | 1,431 | 1,440 | 1,900 | -28,700 | 100% | ▼ | 8228 | 0 | 0 | 100% | 12% |
| 20251225 | 1,428 | 1,428 | 1,421 | 1,422 | 4,200 | 2,300 | 99% | ▼▼ | 7777 | 0 | 0 | 98% | 11% |
| 20251226 | 1,422 | 1,429 | 1,410 | 1,410 | 8,300 | 4,100 | 99% | ▼▼▼ | 1777 | 0 | 0 | 98% | 9% |
| 20251229 | 1,421 | 1,447 | 1,411 | 1,437 | 13,400 | 5,100 | 102% | ▲ | 1171 | 0 | 0 | 100% | 11% |
| 20251230 | 1,424 | 1,427 | 1,379 | 1,413 | 13,000 | -400 | 98% | ▼ | 8828 | 0 | 0 | 98% | 10% |
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 |
|---|---|---|---|---|---|---|
| 2025-12-19 | 194,900 | 2,700 | 121,900 | 0 | 73,000 | 2,700 |
| 2025-12-12 | 182,500 | 2,000 | 116,700 | 0 | 65,800 | 2,000 |
| 2025-12-05 | 162,000 | 2,900 | 117,600 | 0 | 44,400 | 2,900 |