[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/サービス業】 売上高:113360 当期純利益:11300 総資産:85800 時価:74億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250819 | 1,333 | 1,333 | 1,318 | 1,320 | 3,000 | -4,400 | 100% | ▼ | 8228 | 0 | 0 | 100% | 7% |
| 20250820 | 1,315 | 1,340 | 1,315 | 1,328 | 7,300 | 4,300 | 101% | ▲ | 1771 | 0 | 17 | 100% | 7% |
| 20250818 | 1,316 | 1,337 | 1,316 | 1,322 | 7,400 | 4,200 | 100% | ▲▲▲▲ | 1111 | 0 | 19 | 100% | 7% |
| 20250826 | 1,333 | 1,340 | 1,329 | 1,340 | 2,400 | -1,300 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 6% |
| 20250908 | 1,351 | 1,380 | 1,351 | 1,370 | 5,200 | 1,700 | 102% | ▲▲ | 1111 | 0 | 0 | 100% | 6% |
| 20250821 | 1,328 | 1,328 | 1,322 | 1,322 | 1,100 | -6,200 | 100% | ▼ | 8228 | 0 | 0 | 100% | 5% |
| 20250822 | 1,322 | 1,322 | 1,310 | 1,321 | 3,700 | 2,600 | 100% | ▼▼ | 7777 | 0 | 0 | 99% | 5% |
| 20250825 | 1,321 | 1,338 | 1,321 | 1,331 | 3,700 | 0 | 101% | ▲ | 2282 | 0 | 0 | 100% | 5% |
| 20250916 | 1,375 | 1,387 | 1,370 | 1,387 | 2,400 | -2,100 | 101% | ▲ | 2222 | 0 | 0 | 100% | 5% |
| 20250911 | 1,384 | 1,389 | 1,370 | 1,383 | 4,600 | -1,200 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 5% |
| 20250910 | 1,361 | 1,375 | 1,354 | 1,375 | 5,800 | 2,100 | 101% | ▲ | 7171 | 0 | 0 | 100% | 5% |
| 20250909 | 1,375 | 1,379 | 1,353 | 1,365 | 3,700 | -1,500 | 100% | ▼ | 8228 | 0 | 0 | 100% | 5% |
| 20250902 | 1,338 | 1,347 | 1,338 | 1,341 | 2,300 | -2,900 | 100% | ▲▲ | 2582 | 0 | 0 | 100% | 4% |
| 20250912 | 1,374 | 1,375 | 1,365 | 1,375 | 4,500 | -100 | 99% | ▼ | 8888 | 0 | 0 | 99% | 4% |
| 20250905 | 1,350 | 1,351 | 1,347 | 1,347 | 3,500 | 100 | 100% | ▲ | 1111 | 0 | 0 | 100% | 4% |
| 20250903 | 1,346 | 1,347 | 1,340 | 1,345 | 3,300 | 1,000 | 100% | ▲▲▲ | 4111 | 0 | 0 | 100% | 4% |
| 20250901 | 1,342 | 1,345 | 1,338 | 1,338 | 5,200 | 300 | 101% | ▲ | 1111 | 0 | 0 | 100% | 4% |
| 20250827 | 1,333 | 1,334 | 1,330 | 1,333 | 1,700 | -700 | 99% | ▼ | 8258 | 0 | 0 | 99% | 4% |
| 20250904 | 1,348 | 1,348 | 1,333 | 1,341 | 3,400 | 100 | 100% | ▼ | 1717 | 0 | 0 | 100% | 3% |
| 20250829 | 1,330 | 1,331 | 1,325 | 1,325 | 4,900 | 4,200 | 100% | ▼▼▼ | 7777 | 0 | 0 | 99% | 3% |
| 20250828 | 1,341 | 1,341 | 1,330 | 1,330 | 700 | -1,000 | 100% | ▼▼ | 2528 | 0 | 0 | 99% | 3% |
| 20250917 | 1,384 | 1,384 | 1,357 | 1,357 | 5,400 | 3,000 | 98% | ▼ | 7717 | 0 | 0 | 98% | 3% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 135,700 | 200 | 114,500 | 0 | 21,200 | 200 |
| 2025-08-29 | 127,600 | 0 | 110,400 | 0 | 17,200 | 0 |
| 2025-09-05 | 130,600 | 100 | 110,400 | 0 | 20,200 | 100 |
| 2025-09-12 | 129,600 | 100 | 110,900 | 0 | 18,700 | 100 |