[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:79億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260330 | 1,420 | 1,479 | 1,413 | 1,448 | 17,000 | -17,800 | 98% | ▼▼▼ | 8888 | 0 | 0 | 91% | 0% |
| 20260331 | 1,446 | 1,490 | 1,446 | 1,449 | 6,100 | -10,900 | 100% | ▲ | 2222 | 0 | 0 | 91% | 0% |
| 20260305 | 1,499 | 1,500 | 1,484 | 1,484 | 9,300 | -8,900 | 100% | ▼▼▼ | 2228 | 0 | 4 | 99% | 10% |
| 20260327 | 1,502 | 1,529 | 1,445 | 1,485 | 34,800 | 3,500 | 98% | ▼▼ | 7777 | 0 | 0 | 93% | 0% |
| 20260304 | 1,477 | 1,490 | 1,448 | 1,488 | 18,200 | 10,000 | 100% | ▼▼ | 7777 | 0 | 5 | 100% | 10% |
| 20260303 | 1,497 | 1,497 | 1,480 | 1,490 | 8,200 | -9,400 | 100% | ▼ | 2228 | 0 | 6 | 100% | 10% |
| 20260323 | 1,500 | 1,531 | 1,468 | 1,493 | 31,400 | 21,800 | 98% | ▼▼ | 7777 | 0 | 0 | 94% | 1% |
| 20260302 | 1,482 | 1,496 | 1,474 | 1,494 | 17,600 | 14,600 | 100% | ▲▲▲ | 1771 | 0 | 7 | 100% | 10% |
| 20260306 | 1,464 | 1,500 | 1,464 | 1,499 | 8,600 | -700 | 101% | ▲ | 5882 | 0 | 3 | 100% | 10% |
| 20260309 | 1,469 | 1,505 | 1,469 | 1,504 | 14,200 | 5,600 | 100% | ▲▲ | 1111 | 0 | 2 | 100% | 10% |
| 20260326 | 1,555 | 1,555 | 1,495 | 1,513 | 31,300 | 9,200 | 98% | ▼ | 7717 | 0 | 0 | 95% | 2% |
| 20260324 | 1,499 | 1,534 | 1,456 | 1,528 | 53,900 | 22,500 | 102% | ▲ | 1771 | 0 | 0 | 96% | 4% |
| 20260319 | 1,545 | 1,546 | 1,531 | 1,531 | 9,600 | 400 | 97% | ▼ | 7777 | 0 | 0 | 96% | 4% |
| 20260325 | 1,528 | 1,560 | 1,513 | 1,540 | 22,100 | -31,800 | 101% | ▲▲ | 2222 | 0 | 0 | 97% | 5% |
| 20260311 | 1,598 | 1,598 | 1,554 | 1,560 | 24,500 | -19,600 | 99% | ▼ | 2228 | 0 | 0 | 99% | 14% |
| 20260317 | 1,593 | 1,599 | 1,563 | 1,563 | 13,800 | -22,200 | 98% | ▼ | 8588 | 0 | 0 | 98% | 11% |
| 20260312 | 1,554 | 1,571 | 1,553 | 1,569 | 9,800 | -14,700 | 101% | ▲ | 8882 | 0 | 0 | 99% | 15% |
| 20260313 | 1,569 | 1,573 | 1,569 | 1,570 | 5,000 | -4,800 | 100% | ▲▲ | 2222 | 0 | 0 | 99% | 15% |
| 20260318 | 1,563 | 1,578 | 1,547 | 1,574 | 9,200 | -4,600 | 101% | ▲ | 8882 | 0 | 0 | 99% | 11% |
| 20260310 | 1,505 | 1,592 | 1,497 | 1,581 | 44,100 | 29,900 | 105% | ▲▲▲ | 1111 | 41 | 1 | 100% | 16% |
| 20260316 | 1,605 | 1,605 | 1,563 | 1,590 | 36,000 | 31,000 | 101% | ▲▲▲ | 1711 | 0 | 0 | 100% | 16% |
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 |
|---|---|---|---|---|---|---|
| 2026-03-06 | 142,000 | 1,800 | 110,200 | 0 | 31,800 | 1,800 |
| 2026-03-13 | 143,500 | 1,600 | 114,000 | 0 | 29,500 | 1,600 |
| 2026-03-19 | 131,500 | 1,600 | 100,500 | 0 | 31,000 | 1,600 |
| 2026-03-27 | 128,400 | 17,700 | 100,000 | 0 | 28,400 | 17,700 |