[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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260212 | 1,388 | 1,521 | 1,381 | 1,482 | 138,600 | 133,400 | 107% | ▲▲ | 1111 | 40 | 1 | 100% | 10% |
| 20260128 | 1,388 | 1,390 | 1,332 | 1,364 | 18,800 | 11,300 | 98% | ▼▼▼ | 7777 | 0 | 11 | 95% | 0% |
| 20260213 | 1,480 | 1,480 | 1,389 | 1,400 | 90,800 | -47,800 | 94% | ▼ | 8228 | 0 | 0 | 94% | 3% |
| 20260210 | 1,364 | 1,388 | 1,364 | 1,388 | 5,200 | -4,600 | 102% | ▲ | 2282 | 0 | 2 | 98% | 3% |
| 20260209 | 1,370 | 1,373 | 1,360 | 1,362 | 9,800 | 5,900 | 100% | ▼ | 7117 | 0 | 3 | 96% | 1% |
| 20260206 | 1,360 | 1,374 | 1,357 | 1,368 | 3,900 | 200 | 100% | ▲▲ | 7111 | 0 | 4 | 96% | 1% |
| 20260205 | 1,350 | 1,375 | 1,345 | 1,366 | 3,700 | -7,700 | 101% | ▲ | 8222 | 0 | 5 | 96% | 1% |
| 20260204 | 1,349 | 1,394 | 1,344 | 1,353 | 11,400 | 2,600 | 100% | ▼▼▼ | 1177 | 0 | 6 | 95% | 0% |
| 20260203 | 1,358 | 1,374 | 1,340 | 1,356 | 8,800 | 4,300 | 98% | ▼▼ | 7777 | 0 | 7 | 95% | 0% |
| 20260202 | 1,361 | 1,389 | 1,352 | 1,378 | 4,500 | -2,500 | 99% | ▼ | 2228 | 0 | 8 | 96% | 1% |
| 20260130 | 1,353 | 1,385 | 1,342 | 1,385 | 7,000 | 4,500 | 101% | ▲▲ | 7771 | 0 | 9 | 96% | 2% |
| 20260129 | 1,388 | 1,388 | 1,365 | 1,365 | 2,500 | -16,300 | 100% | ▲ | 8252 | 0 | 10 | 95% | 0% |
| 20260113 | 1,442 | 1,442 | 1,415 | 1,420 | 7,000 | 2,300 | 100% | ▲▲ | 1111 | 0 | 0 | 98% | 5% |
| 20260127 | 1,401 | 1,403 | 1,388 | 1,388 | 7,500 | 2,000 | 99% | ▼▼ | 7777 | 0 | 12 | 97% | 0% |
| 20260126 | 1,406 | 1,412 | 1,400 | 1,402 | 5,500 | 4,100 | 100% | ▼ | 7777 | 0 | 13 | 97% | 0% |
| 20260123 | 1,416 | 1,416 | 1,402 | 1,404 | 1,400 | -6,800 | 100% | ▲ | 8582 | 0 | 0 | 97% | 0% |
| 20260122 | 1,429 | 1,429 | 1,402 | 1,402 | 8,200 | 6,400 | 99% | ▼ | 1717 | 0 | 0 | 97% | 0% |
| 20260121 | 1,422 | 1,422 | 1,406 | 1,410 | 1,800 | -300 | 100% | ▲▲▲ | 2222 | 0 | 0 | 98% | 1% |
| 20260120 | 1,416 | 1,416 | 1,402 | 1,408 | 2,100 | -4,000 | 100% | ▲▲ | 8882 | 0 | 0 | 98% | 0% |
| 20260119 | 1,422 | 1,423 | 1,405 | 1,405 | 6,100 | 700 | 100% | ▲ | 1111 | 0 | 0 | 97% | 3% |
| 20260116 | 1,413 | 1,413 | 1,400 | 1,401 | 5,400 | 2,400 | 99% | ▼▼▼ | 7777 | 0 | 0 | 97% | 3% |
| 20260115 | 1,421 | 1,421 | 1,406 | 1,412 | 3,000 | -4,200 | 100% | ▼▼ | 8888 | 0 | 0 | 98% | 3% |
| 20260114 | 1,426 | 1,428 | 1,416 | 1,418 | 7,200 | 200 | 100% | ▼ | 7177 | 0 | 0 | 98% | 5% |
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 |
|---|---|---|---|---|---|---|
| 2026-01-16 | 205,900 | 1,700 | 124,800 | 0 | 81,100 | 1,700 |
| 2026-01-23 | 208,000 | 1,600 | 125,000 | 0 | 83,000 | 1,600 |
| 2026-01-30 | 212,500 | 1,600 | 124,900 | 0 | 87,600 | 1,600 |
| 2026-02-06 | 209,000 | 1,600 | 125,100 | 0 | 83,900 | 1,600 |