[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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260501 | 1,480 | 1,480 | 1,449 | 1,452 | 6,900 | -11,100 | 99% | ▼▼ | 8828 | 0 | 0 | 96% | 0% |
| 20260511 | 1,445 | 1,445 | 1,410 | 1,425 | 6,800 | -3,500 | 99% | ▼▼ | 8828 | 0 | 0 | 94% | 0% |
| 20260428 | 1,460 | 1,489 | 1,460 | 1,474 | 6,200 | -3,500 | 100% | ▲ | 2282 | 0 | 0 | 97% | 2% |
| 20260416 | 1,468 | 1,474 | 1,453 | 1,453 | 3,400 | -3,400 | 100% | ▼▼ | 2828 | 0 | 0 | 94% | 0% |
| 20260423 | 1,488 | 1,488 | 1,456 | 1,456 | 8,700 | -2,200 | 98% | ▼ | 2228 | 0 | 0 | 96% | 1% |
| 20260512 | 1,432 | 1,432 | 1,380 | 1,380 | 4,700 | -2,100 | 97% | ▼▼▼ | 8888 | 0 | 0 | 92% | 0% |
| 20260414 | 1,461 | 1,486 | 1,460 | 1,460 | 2,500 | -1,700 | 100% | -- | 2285 | 0 | 0 | 93% | 1% |
| 20260507 | 1,437 | 1,473 | 1,437 | 1,464 | 5,300 | -1,600 | 101% | ▲ | 8882 | 0 | 0 | 97% | 1% |
| 20260413 | 1,482 | 1,482 | 1,454 | 1,460 | 4,200 | -1,400 | 100% | ▼▼▼ | 8888 | 0 | 0 | 92% | 1% |
| 20260424 | 1,456 | 1,481 | 1,435 | 1,480 | 8,200 | -500 | 102% | ▲ | 8882 | 0 | 0 | 98% | 2% |
| 20260417 | 1,465 | 1,465 | 1,444 | 1,445 | 4,000 | 600 | 99% | ▼▼▼ | 7777 | 0 | 0 | 94% | 0% |
| 20260421 | 1,467 | 1,488 | 1,467 | 1,472 | 7,200 | 900 | 100% | ▲▲ | 1111 | 0 | 0 | 96% | 2% |
| 20260427 | 1,469 | 1,485 | 1,453 | 1,471 | 9,700 | 1,500 | 99% | ▼ | 1117 | 0 | 0 | 97% | 2% |
| 20260420 | 1,463 | 1,473 | 1,454 | 1,467 | 6,300 | 2,300 | 102% | ▲ | 1171 | 0 | 0 | 95% | 2% |
| 20260422 | 1,472 | 1,486 | 1,455 | 1,486 | 10,900 | 3,700 | 101% | ▲▲▲ | 7711 | 0 | 0 | 98% | 3% |
| 20260415 | 1,462 | 1,463 | 1,457 | 1,459 | 6,800 | 4,300 | 100% | ▼ | 7717 | 0 | 0 | 93% | 1% |
| 20260508 | 1,436 | 1,457 | 1,436 | 1,445 | 10,300 | 5,000 | 99% | ▼ | 7777 | 0 | 0 | 95% | 0% |
| 20260513 | 1,373 | 1,381 | 1,360 | 1,364 | 10,000 | 5,300 | 99% | ▼▼▼▼ | 7777 | 0 | 0 | 92% | 0% |
| 20260430 | 1,473 | 1,490 | 1,459 | 1,470 | 18,000 | 11,800 | 100% | ▼ | 1717 | 0 | 0 | 97% | 2% |
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 |
|---|---|---|---|---|---|---|
| 2026-04-17 | 132,800 | 1,600 | 104,300 | 0 | 28,500 | 1,600 |
| 2026-04-24 | 139,100 | 1,600 | 105,100 | 0 | 34,000 | 1,600 |
| 2026-05-01 | 147,500 | 1,900 | 105,800 | 0 | 41,700 | 1,900 |