[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:77億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260116 | 1,413 | 1,413 | 1,400 | 1,401 | 5,400 | 2,400 | 99% | ▼▼▼ | 7777 | 0 | 0 | 97% | 3% |
| 20260122 | 1,429 | 1,429 | 1,402 | 1,402 | 8,200 | 6,400 | 99% | ▼ | 1717 | 0 | 0 | 97% | 0% |
| 20260123 | 1,416 | 1,416 | 1,402 | 1,404 | 1,400 | -6,800 | 100% | ▲ | 8582 | 0 | 0 | 97% | 0% |
| 20260119 | 1,422 | 1,423 | 1,405 | 1,405 | 6,100 | 700 | 100% | ▲ | 1111 | 0 | 0 | 97% | 3% |
| 20260120 | 1,416 | 1,416 | 1,402 | 1,408 | 2,100 | -4,000 | 100% | ▲▲ | 8882 | 0 | 0 | 98% | 0% |
| 20251226 | 1,422 | 1,429 | 1,410 | 1,410 | 8,300 | 4,100 | 99% | ▼▼▼ | 1777 | 0 | 0 | 98% | 9% |
| 20260121 | 1,422 | 1,422 | 1,406 | 1,410 | 1,800 | -300 | 100% | ▲▲▲ | 2222 | 0 | 0 | 98% | 1% |
| 20260108 | 1,419 | 1,419 | 1,410 | 1,411 | 4,200 | -1,000 | 99% | ▼▼▼ | 8228 | 0 | 0 | 98% | 4% |
| 20260115 | 1,421 | 1,421 | 1,406 | 1,412 | 3,000 | -4,200 | 100% | ▼▼ | 8888 | 0 | 0 | 98% | 3% |
| 20251230 | 1,424 | 1,427 | 1,379 | 1,413 | 13,000 | -400 | 98% | ▼ | 8828 | 0 | 0 | 98% | 10% |
| 20260109 | 1,412 | 1,427 | 1,412 | 1,416 | 4,700 | 500 | 100% | ▲ | 1171 | 0 | 0 | 98% | 5% |
| 20260114 | 1,426 | 1,428 | 1,416 | 1,418 | 7,200 | 200 | 100% | ▼ | 7177 | 0 | 0 | 98% | 5% |
| 20260113 | 1,442 | 1,442 | 1,415 | 1,420 | 7,000 | 2,300 | 100% | ▲▲ | 1111 | 0 | 0 | 98% | 5% |
| 20260107 | 1,408 | 1,420 | 1,402 | 1,420 | 5,200 | 800 | 100% | ▼▼ | 7777 | 0 | 0 | 98% | 5% |
| 20251225 | 1,428 | 1,428 | 1,421 | 1,422 | 4,200 | 2,300 | 99% | ▼▼ | 7777 | 0 | 0 | 98% | 11% |
| 20260106 | 1,418 | 1,431 | 1,410 | 1,423 | 4,400 | -9,500 | 99% | ▼ | 8228 | 0 | 0 | 99% | 5% |
| 20251229 | 1,421 | 1,447 | 1,411 | 1,437 | 13,400 | 5,100 | 102% | ▲ | 1171 | 0 | 0 | 100% | 11% |
| 20260105 | 1,416 | 1,438 | 1,405 | 1,438 | 13,900 | 900 | 102% | ▲ | 1171 | 0 | 0 | 100% | 8% |
| 20251224 | 1,444 | 1,444 | 1,431 | 1,440 | 1,900 | -28,700 | 100% | ▼ | 8228 | 0 | 0 | 100% | 12% |
| 20251223 | 1,427 | 1,469 | 1,392 | 1,444 | 30,600 | 22,900 | 101% | ▲▲ | 1771 | 0 | 0 | 100% | 15% |
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 |
|---|---|---|---|---|---|---|
| 2025-12-26 | 207,000 | 2,400 | 126,100 | 0 | 80,900 | 2,400 |
| 2026-01-09 | 205,200 | 1,900 | 125,400 | 0 | 79,800 | 1,900 |
| 2026-01-16 | 205,900 | 1,700 | 124,800 | 0 | 81,100 | 1,700 |