[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:70億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251113 | 1,310 | 1,332 | 1,237 | 1,283 | 34,300 | 32,600 | 98% | ▼ | 1777 | 0 | 0 | 95% | 0% |
| 20251104 | 1,344 | 1,344 | 1,321 | 1,321 | 11,800 | 9,600 | 100% | ▲ | 1111 | 0 | 0 | 96% | 0% |
| 20251117 | 1,273 | 1,300 | 1,263 | 1,296 | 8,400 | 1,000 | 102% | ▲ | 1111 | 0 | 0 | 96% | 2% |
| 20251029 | 1,330 | 1,330 | 1,324 | 1,326 | 7,700 | 4,800 | 100% | ▲ | 4111 | 0 | 0 | 96% | 0% |
| 20251114 | 1,258 | 1,282 | 1,258 | 1,273 | 7,400 | -26,900 | 99% | ▼▼ | 8288 | 0 | 0 | 95% | 0% |
| 20251111 | 1,319 | 1,320 | 1,312 | 1,312 | 6,000 | 4,800 | 99% | ▼▼ | 7777 | 0 | 0 | 98% | 0% |
| 20251021 | 1,328 | 1,349 | 1,328 | 1,343 | 5,700 | 5,200 | 101% | ▲▲ | 1771 | 0 | 0 | 97% | 1% |
| 20251118 | 1,296 | 1,296 | 1,275 | 1,275 | 4,900 | -3,500 | 98% | ▼ | 8228 | 0 | 0 | 95% | 0% |
| 20251030 | 1,323 | 1,332 | 1,311 | 1,329 | 4,800 | -2,900 | 100% | ▲▲ | 2882 | 0 | 0 | 97% | 1% |
| 20251023 | 1,346 | 1,346 | 1,322 | 1,322 | 4,500 | 2,000 | 98% | ▼ | 7777 | 0 | 0 | 96% | 0% |
| 20251105 | 1,322 | 1,325 | 1,321 | 1,321 | 3,900 | -7,900 | 100% | -- | 8585 | 0 | 0 | 96% | 0% |
| 20251027 | 1,333 | 1,348 | 1,326 | 1,326 | 3,900 | 3,000 | 99% | ▼ | 1117 | 0 | 0 | 96% | 0% |
| 20251028 | 1,326 | 1,330 | 1,322 | 1,322 | 2,900 | -1,000 | 100% | ▼▼ | 8888 | 0 | 0 | 96% | 0% |
| 20251119 | 1,275 | 1,283 | 1,267 | 1,268 | 2,600 | -2,300 | 99% | ▼▼ | 8888 | 0 | 0 | 94% | 0% |
| 20251022 | 1,355 | 1,355 | 1,340 | 1,344 | 2,500 | -3,200 | 100% | ▲▲▲ | 2222 | 0 | 0 | 97% | 1% |
| 20251107 | 1,314 | 1,333 | 1,314 | 1,333 | 2,300 | 500 | 101% | ▲ | 1771 | 0 | 0 | 99% | 1% |
| 20251031 | 1,311 | 1,329 | 1,310 | 1,318 | 2,200 | -2,600 | 99% | ▼ | 8888 | 0 | 0 | 96% | 0% |
| 20251106 | 1,324 | 1,325 | 1,321 | 1,321 | 1,800 | -2,100 | 100% | -- | 5525 | 0 | 0 | 97% | 0% |
| 20251112 | 1,313 | 1,318 | 1,313 | 1,314 | 1,700 | -4,300 | 100% | ▲ | 8282 | 0 | 0 | 98% | 0% |
| 20251120 | 1,268 | 1,279 | 1,268 | 1,279 | 1,500 | -1,100 | 101% | ▲ | 8282 | 0 | 0 | 96% | 1% |
| 20251110 | 1,338 | 1,338 | 1,318 | 1,325 | 1,200 | -1,100 | 99% | ▼ | 2228 | 0 | 0 | 98% | 1% |
| 20251024 | 1,325 | 1,333 | 1,323 | 1,333 | 900 | -3,600 | 101% | ▲ | 8282 | 0 | 0 | 96% | 1% |
| 20251020 | 1,332 | 1,333 | 1,332 | 1,333 | 500 | -4,600 | 100% | ▲ | 8282 | 0 | 0 | 96% | 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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 129,000 | 200 | 108,500 | 0 | 20,500 | 200 |
| 2025-10-31 | 131,800 | 200 | 108,500 | 0 | 23,300 | 200 |
| 2025-11-07 | 133,300 | 300 | 108,500 | 0 | 24,800 | 300 |
| 2025-11-14 | 137,700 | 1,600 | 111,900 | 0 | 25,800 | 1,600 |