[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:82億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260227 | 1,488 | 1,490 | 1,483 | 1,490 | 3,000 | -11,900 | 100% | ▲▲ | 2222 | 0 | 0 | 100% | 10% |
| 20260205 | 1,350 | 1,375 | 1,345 | 1,366 | 3,700 | -7,700 | 101% | ▲ | 8222 | 0 | 5 | 96% | 1% |
| 20260206 | 1,360 | 1,374 | 1,357 | 1,368 | 3,900 | 200 | 100% | ▲▲ | 7111 | 0 | 4 | 96% | 1% |
| 20260225 | 1,460 | 1,486 | 1,453 | 1,471 | 4,700 | -16,500 | 100% | ▼▼ | 8888 | 0 | 0 | 98% | 9% |
| 20260210 | 1,364 | 1,388 | 1,364 | 1,388 | 5,200 | -4,600 | 102% | ▲ | 2282 | 0 | 2 | 98% | 3% |
| 20260303 | 1,497 | 1,497 | 1,480 | 1,490 | 8,200 | -9,400 | 100% | ▼ | 2228 | 0 | 0 | 100% | 10% |
| 20260306 | 1,464 | 1,500 | 1,464 | 1,499 | 8,600 | -700 | 101% | ▲ | 5882 | 0 | 0 | 100% | 10% |
| 20260203 | 1,358 | 1,374 | 1,340 | 1,356 | 8,800 | 4,300 | 98% | ▼▼ | 7777 | 0 | 7 | 95% | 0% |
| 20260305 | 1,499 | 1,500 | 1,484 | 1,484 | 9,300 | -8,900 | 100% | ▼▼▼ | 2228 | 0 | 0 | 99% | 10% |
| 20260209 | 1,370 | 1,373 | 1,360 | 1,362 | 9,800 | 5,900 | 100% | ▼ | 7117 | 0 | 3 | 96% | 1% |
| 20260204 | 1,349 | 1,394 | 1,344 | 1,353 | 11,400 | 2,600 | 100% | ▼▼▼ | 1177 | 0 | 6 | 95% | 0% |
| 20260226 | 1,471 | 1,487 | 1,471 | 1,484 | 14,900 | 10,200 | 101% | ▲ | 1111 | 0 | 0 | 99% | 10% |
| 20260302 | 1,482 | 1,496 | 1,474 | 1,494 | 17,600 | 14,600 | 100% | ▲▲▲ | 1771 | 0 | 0 | 100% | 10% |
| 20260304 | 1,477 | 1,490 | 1,448 | 1,488 | 18,200 | 10,000 | 100% | ▼▼ | 7777 | 0 | 0 | 100% | 10% |
| 20260218 | 1,401 | 1,429 | 1,401 | 1,418 | 19,200 | -3,900 | 101% | ▲▲ | 2222 | 0 | 2 | 96% | 5% |
| 20260220 | 1,485 | 1,500 | 1,465 | 1,495 | 20,300 | -34,800 | 101% | ▲▲▲▲ | 8222 | 0 | 0 | 100% | 10% |
| 20260224 | 1,489 | 1,489 | 1,457 | 1,473 | 21,200 | 900 | 99% | ▼ | 7717 | 0 | 0 | 99% | 9% |
| 20260217 | 1,384 | 1,414 | 1,354 | 1,403 | 23,100 | -79,100 | 103% | ▲ | 2282 | 0 | 3 | 95% | 4% |
| 20260219 | 1,430 | 1,504 | 1,430 | 1,485 | 55,100 | 35,900 | 105% | ▲▲▲ | 1111 | 41 | 0 | 100% | 10% |
| 20260213 | 1,480 | 1,480 | 1,389 | 1,400 | 90,800 | -47,800 | 94% | ▼ | 8228 | 0 | 0 | 94% | 3% |
| 20260216 | 1,405 | 1,410 | 1,286 | 1,367 | 102,200 | 11,400 | 98% | ▼▼ | 7777 | 0 | 4 | 92% | 1% |
| 20260212 | 1,388 | 1,521 | 1,381 | 1,482 | 138,600 | 133,400 | 107% | ▲▲ | 1111 | 40 | 1 | 100% | 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 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 209,000 | 1,600 | 125,100 | 0 | 83,900 | 1,600 |
| 2026-02-13 | 196,000 | 1,800 | 114,800 | 0 | 81,200 | 1,800 |
| 2026-02-20 | 148,900 | 3,100 | 114,000 | 0 | 34,900 | 3,100 |
| 2026-02-27 | 152,100 | 2,900 | 114,800 | 0 | 37,300 | 2,900 |