[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:75億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251110 | 1,338 | 1,338 | 1,318 | 1,325 | 1,200 | -1,100 | 99% | ▼ | 2228 | 0 | 20 | 98% | 1% |
| 20251111 | 1,319 | 1,320 | 1,312 | 1,312 | 6,000 | 4,800 | 99% | ▼▼ | 7777 | 0 | 19 | 98% | 0% |
| 20251112 | 1,313 | 1,318 | 1,313 | 1,314 | 1,700 | -4,300 | 100% | ▲ | 8282 | 0 | 17 | 98% | 0% |
| 20251113 | 1,310 | 1,332 | 1,237 | 1,283 | 34,300 | 32,600 | 98% | ▼ | 1777 | 0 | 16 | 95% | 0% |
| 20251114 | 1,258 | 1,282 | 1,258 | 1,273 | 7,400 | -26,900 | 99% | ▼▼ | 8288 | 0 | 14 | 95% | 0% |
| 20251117 | 1,273 | 1,300 | 1,263 | 1,296 | 8,400 | 1,000 | 102% | ▲ | 1111 | 0 | 14 | 96% | 2% |
| 20251118 | 1,296 | 1,296 | 1,275 | 1,275 | 4,900 | -3,500 | 98% | ▼ | 8228 | 0 | 13 | 95% | 0% |
| 20251119 | 1,275 | 1,283 | 1,267 | 1,268 | 2,600 | -2,300 | 99% | ▼▼ | 8888 | 0 | 12 | 94% | 0% |
| 20251120 | 1,268 | 1,279 | 1,268 | 1,279 | 1,500 | -1,100 | 101% | ▲ | 8282 | 0 | 10 | 96% | 1% |
| 20251121 | 1,279 | 1,279 | 1,259 | 1,266 | 1,200 | -300 | 99% | ▼ | 5828 | 0 | 10 | 95% | 0% |
| 20251125 | 1,279 | 1,289 | 1,270 | 1,277 | 5,400 | 4,200 | 101% | ▲ | 1141 | 0 | 9 | 96% | 1% |
| 20251126 | 1,277 | 1,285 | 1,253 | 1,253 | 4,700 | -700 | 98% | ▼ | 8888 | 0 | 8 | 94% | 0% |
| 20251127 | 1,262 | 1,295 | 1,262 | 1,295 | 4,200 | -500 | 103% | ▲ | 2282 | 0 | 6 | 97% | 3% |
| 20251128 | 1,290 | 1,296 | 1,285 | 1,285 | 2,900 | -1,300 | 99% | ▼ | 2228 | 0 | 6 | 96% | 3% |
| 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 | 0 | 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% |
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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 162,000 | 2,900 | 117,600 | 0 | 44,400 | 2,900 |
| 2025-11-28 | 140,000 | 2,100 | 116,100 | 0 | 23,900 | 2,100 |
| 2025-11-21 | 140,600 | 1,600 | 116,300 | 0 | 24,300 | 1,600 |
| 2025-11-14 | 137,700 | 1,600 | 111,900 | 0 | 25,800 | 1,600 |