[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:74億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250908 | 1,351 | 1,380 | 1,351 | 1,370 | 5,200 | 1,700 | 102% | ▲▲ | 1111 | 0 | 0 | 100% | 6% |
| 20250909 | 1,375 | 1,379 | 1,353 | 1,365 | 3,700 | -1,500 | 100% | ▼ | 8228 | 0 | 0 | 100% | 5% |
| 20250910 | 1,361 | 1,375 | 1,354 | 1,375 | 5,800 | 2,100 | 101% | ▲ | 7171 | 0 | 0 | 100% | 5% |
| 20250911 | 1,384 | 1,389 | 1,370 | 1,383 | 4,600 | -1,200 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 5% |
| 20250912 | 1,374 | 1,375 | 1,365 | 1,375 | 4,500 | -100 | 99% | ▼ | 8888 | 0 | 0 | 99% | 4% |
| 20250916 | 1,375 | 1,387 | 1,370 | 1,387 | 2,400 | -2,100 | 101% | ▲ | 2222 | 0 | 0 | 100% | 5% |
| 20250917 | 1,384 | 1,384 | 1,357 | 1,357 | 5,400 | 3,000 | 98% | ▼ | 7717 | 0 | 0 | 98% | 3% |
| 20250918 | 1,355 | 1,360 | 1,340 | 1,360 | 6,000 | 600 | 100% | ▲ | 7771 | 0 | 0 | 98% | 3% |
| 20250919 | 1,362 | 1,363 | 1,350 | 1,358 | 2,900 | -3,100 | 100% | ▼ | 2228 | 0 | 0 | 98% | 3% |
| 20250922 | 1,364 | 1,373 | 1,364 | 1,373 | 1,700 | -1,200 | 101% | ▲ | 2222 | 0 | 0 | 99% | 4% |
| 20250924 | 1,373 | 1,382 | 1,365 | 1,371 | 3,500 | 1,800 | 100% | ▼ | 1117 | 0 | 0 | 99% | 3% |
| 20250925 | 1,380 | 1,381 | 1,375 | 1,375 | 3,300 | -200 | 100% | ▲ | 8222 | 0 | 0 | 99% | 4% |
| 20250926 | 1,381 | 1,407 | 1,380 | 1,383 | 12,900 | 9,600 | 101% | ▲▲ | 1111 | 0 | 0 | 100% | 4% |
| 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% |
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 |
|---|---|---|---|---|---|---|
| 2025-10-03 | 129,300 | 100 | 111,400 | 0 | 17,900 | 100 |
| 2025-09-26 | 129,800 | 1,500 | 111,400 | 0 | 18,400 | 1,500 |
| 2025-09-19 | 130,000 | 100 | 110,900 | 0 | 19,100 | 100 |
| 2025-09-12 | 129,600 | 100 | 110,900 | 0 | 18,700 | 100 |