[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:78億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260527 | 1,375 | 1,397 | 1,375 | 1,377 | 1,900 | -200 | 100% | ▲▲ | 5222 | 0 | 0 | 93% | 1% |
| 20260526 | 1,374 | 1,397 | 1,374 | 1,375 | 2,100 | -9,500 | 101% | ▲ | 2282 | 0 | 0 | 93% | 1% |
| 20260529 | 1,385 | 1,427 | 1,385 | 1,427 | 2,600 | -1,600 | 103% | ▲▲▲▲ | 2222 | 0 | 0 | 97% | 5% |
| 20260520 | 1,424 | 1,424 | 1,382 | 1,382 | 2,700 | -7,600 | 99% | ▼▼ | 2828 | 0 | 0 | 93% | 1% |
| 20260521 | 1,412 | 1,412 | 1,381 | 1,381 | 3,000 | 300 | 100% | ▼▼▼ | 7777 | 0 | 0 | 93% | 1% |
| 20260528 | 1,380 | 1,391 | 1,376 | 1,386 | 4,200 | 2,300 | 101% | ▲▲▲ | 7111 | 0 | 0 | 94% | 2% |
| 20260512 | 1,432 | 1,432 | 1,380 | 1,380 | 4,700 | -2,100 | 97% | ▼▼▼ | 8888 | 0 | 0 | 92% | 0% |
| 20260507 | 1,437 | 1,473 | 1,437 | 1,464 | 5,300 | -1,600 | 101% | ▲ | 8882 | 0 | 0 | 97% | 1% |
| 20260511 | 1,445 | 1,445 | 1,410 | 1,425 | 6,800 | -3,500 | 99% | ▼▼ | 8828 | 0 | 0 | 94% | 0% |
| 20260518 | 1,382 | 1,408 | 1,375 | 1,408 | 8,500 | -2,000 | 103% | ▲ | 8282 | 0 | 0 | 95% | 3% |
| 20260522 | 1,381 | 1,413 | 1,381 | 1,383 | 9,100 | 6,100 | 100% | ▲ | 1471 | 0 | 0 | 93% | 1% |
| 20260513 | 1,373 | 1,381 | 1,360 | 1,364 | 10,000 | 5,300 | 99% | ▼▼▼▼ | 7777 | 0 | 0 | 92% | 0% |
| 20260519 | 1,401 | 1,423 | 1,384 | 1,394 | 10,300 | 1,800 | 99% | ▼ | 1117 | 0 | 0 | 94% | 2% |
| 20260508 | 1,436 | 1,457 | 1,436 | 1,445 | 10,300 | 5,000 | 99% | ▼ | 7777 | 0 | 0 | 95% | 0% |
| 20260515 | 1,418 | 1,418 | 1,367 | 1,367 | 10,500 | -4,200 | 96% | ▼ | 5228 | 0 | 0 | 92% | 0% |
| 20260525 | 1,390 | 1,390 | 1,358 | 1,368 | 11,600 | 2,500 | 99% | ▼ | 7717 | 0 | 0 | 92% | 0% |
| 20260514 | 1,353 | 1,418 | 1,325 | 1,418 | 14,700 | 4,700 | 104% | ▲ | 1771 | 0 | 12 | 95% | 4% |
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 |
|---|---|---|---|---|---|---|
| 2026-05-15 | 137,200 | 1,800 | 108,200 | 0 | 29,000 | 1,800 |
| 2026-05-22 | 138,800 | 1,700 | 109,900 | 0 | 28,900 | 1,700 |