[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:81億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260325 | 1,528 | 1,560 | 1,513 | 1,540 | 22,100 | -31,800 | 101% | ▲▲ | 2222 | 0 | 0 | 97% | 5% |
| 20260408 | 1,499 | 1,517 | 1,499 | 1,514 | 5,500 | 2,400 | 102% | ▲▲▲▲ | 1111 | 0 | 0 | 95% | 5% |
| 20260324 | 1,499 | 1,534 | 1,456 | 1,528 | 53,900 | 22,500 | 102% | ▲ | 1771 | 0 | 0 | 96% | 4% |
| 20260409 | 1,514 | 1,515 | 1,493 | 1,503 | 8,600 | 3,100 | 99% | ▼ | 7717 | 0 | 0 | 95% | 4% |
| 20260422 | 1,472 | 1,486 | 1,455 | 1,486 | 10,900 | 3,700 | 101% | ▲▲▲ | 7711 | 0 | 0 | 98% | 3% |
| 20260407 | 1,498 | 1,498 | 1,477 | 1,490 | 3,100 | 200 | 100% | ▲▲▲ | 1711 | 0 | 0 | 94% | 3% |
| 20260406 | 1,484 | 1,496 | 1,479 | 1,486 | 2,900 | -800 | 100% | ▲▲ | 2222 | 0 | 0 | 93% | 3% |
| 20260401 | 1,499 | 1,499 | 1,473 | 1,479 | 6,200 | 100 | 102% | ▲▲ | 1111 | 0 | 0 | 93% | 2% |
| 20260403 | 1,460 | 1,492 | 1,460 | 1,484 | 3,700 | -13,400 | 102% | ▲ | 8282 | 0 | 0 | 93% | 2% |
| 20260326 | 1,555 | 1,555 | 1,495 | 1,513 | 31,300 | 9,200 | 98% | ▼ | 7717 | 0 | 0 | 95% | 2% |
| 20260420 | 1,463 | 1,473 | 1,454 | 1,467 | 6,300 | 2,300 | 102% | ▲ | 1171 | 0 | 0 | 95% | 2% |
| 20260421 | 1,467 | 1,488 | 1,467 | 1,472 | 7,200 | 900 | 100% | ▲▲ | 1111 | 0 | 0 | 96% | 2% |
| 20260402 | 1,481 | 1,498 | 1,450 | 1,459 | 17,100 | 10,900 | 99% | ▼ | 7777 | 0 | 0 | 92% | 1% |
| 20260410 | 1,510 | 1,515 | 1,460 | 1,462 | 5,600 | -3,000 | 97% | ▼▼ | 5888 | 0 | 0 | 92% | 1% |
| 20260413 | 1,482 | 1,482 | 1,454 | 1,460 | 4,200 | -1,400 | 100% | ▼▼▼ | 8888 | 0 | 0 | 92% | 1% |
| 20260414 | 1,461 | 1,486 | 1,460 | 1,460 | 2,500 | -1,700 | 100% | -- | 2285 | 0 | 0 | 93% | 1% |
| 20260415 | 1,462 | 1,463 | 1,457 | 1,459 | 6,800 | 4,300 | 100% | ▼ | 7717 | 0 | 0 | 93% | 1% |
| 20260323 | 1,500 | 1,531 | 1,468 | 1,493 | 31,400 | 21,800 | 98% | ▼▼ | 7777 | 0 | 0 | 94% | 1% |
| 20260331 | 1,446 | 1,490 | 1,446 | 1,449 | 6,100 | -10,900 | 100% | ▲ | 2222 | 0 | 0 | 91% | 0% |
| 20260330 | 1,420 | 1,479 | 1,413 | 1,448 | 17,000 | -17,800 | 98% | ▼▼▼ | 8888 | 0 | 8 | 91% | 0% |
| 20260327 | 1,502 | 1,529 | 1,445 | 1,485 | 34,800 | 3,500 | 98% | ▼▼ | 7777 | 0 | 0 | 93% | 0% |
| 20260416 | 1,468 | 1,474 | 1,453 | 1,453 | 3,400 | -3,400 | 100% | ▼▼ | 2828 | 0 | 0 | 94% | 0% |
| 20260417 | 1,465 | 1,465 | 1,444 | 1,445 | 4,000 | 600 | 99% | ▼▼▼ | 7777 | 0 | 0 | 94% | 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 |
|---|---|---|---|---|---|---|
| 2026-03-27 | 128,400 | 17,700 | 100,000 | 0 | 28,400 | 17,700 |
| 2026-04-03 | 131,300 | 2,400 | 103,100 | 0 | 28,200 | 2,400 |
| 2026-04-10 | 132,400 | 1,500 | 104,000 | 0 | 28,400 | 1,500 |
| 2026-04-17 | 132,800 | 1,600 | 104,300 | 0 | 28,500 | 1,600 |