| intdate | 初値 | 高値 | 安値 | 終値 | 出来高 | 前日比 | 価格比 | 終/初値 | 出来比 | upv | per_pp_1 | 5率 | 10率 | MAX乖離 | MIN乖離 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 1,274 | 1,274 | 1,238 | 1,260 | 5,500 | -11 | 99% | 99% | 212% | ▼▼▼▼▼ | 100% | 99% | 84% | 95% | 100% |
| 20240726 | 1,260 | 1,275 | 1,243 | 1,266 | 1,800 | 6 | 100% | 100% | 33% | ▲ | 98% | 96% | 84% | 96% | 100% |
| 20240729 | 1,281 | 1,281 | 1,251 | 1,252 | 1,800 | -14 | 99% | 98% | 100% | ▼ | 100% | 93% | 86% | 95% | 100% |
| 20240730 | 1,252 | 1,264 | 1,245 | 1,254 | 3,400 | 2 | 100% | 100% | 189% | ▲ | 99% | 80% | 86% | 95% | 100% |
| 20240731 | 1,254 | 1,254 | 1,242 | 1,243 | 2,200 | -11 | 99% | 99% | 65% | ▼ | 99% | 83% | 87% | 94% | 100% |
| 20240801 | 1,239 | 1,242 | 1,215 | 1,230 | 8,400 | -13 | 99% | 99% | 382% | ▼▼ | 97% | 86% | 89% | 93% | 100% |
| 20240802 | 1,207 | 1,207 | 1,163 | 1,166 | 20,800 | -64 | 95% | 97% | 248% | ▼▼▼ | 78% | 93% | 97% | 89% | 100% |
| 20240805 | 1,106 | 1,119 | 866 | 867 | 64,600 | -299 | 74% | 78% | 311% | ▼▼▼▼ | 98% | 103% | 106% | 66% | 100% |
| 20240806 | 1,017 | 1,017 | 941 | 998 | 34,700 | 131 | 115% | 98% | 54% | ▲ | 108% | 110% | 113% | 76% | 115% |
| 20240807 | 953 | 1,042 | 953 | 1,032 | 24,900 | 34 | 103% | 108% | 72% | ▲▲ | 101% | 103% | 106% | 79% | 119% |
| 20240808 | 1,018 | 1,032 | 1,004 | 1,025 | 10,100 | -7 | 99% | 101% | 41% | ▼ | 97% | 99% | 102% | 78% | 118% |
| 20240809 | 1,049 | 1,049 | 1,004 | 1,022 | 7,700 | -3 | 100% | 97% | 76% | ▼▼ | 102% | 100% | 105% | 78% | 118% |
| 20240813 | 1,027 | 1,068 | 1,010 | 1,043 | 11,600 | 21 | 102% | 102% | 151% | ▲ | 100% | 98% | 102% | 80% | 120% |
| 20240814 | 1,052 | 1,063 | 1,040 | 1,050 | 14,600 | 7 | 101% | 100% | 126% | ▲▲ | 101% | 104% | 105% | 80% | 121% |
| 20240815 | 1,020 | 1,054 | 1,020 | 1,035 | 19,600 | -15 | 99% | 101% | 134% | ▼ | 99% | 102% | 103% | 79% | 119% |
| 20240816 | 1,042 | 1,055 | 1,026 | 1,031 | 16,000 | -4 | 100% | 99% | 82% | ▼▼ | 99% | 102% | 109% | 79% | 119% |
| 20240819 | 1,033 | 1,035 | 1,025 | 1,025 | 5,400 | -6 | 99% | 99% | 34% | ▼▼▼ | 100% | 104% | 109% | 79% | 118% |
| 20240820 | 1,035 | 1,035 | 1,021 | 1,033 | 5,700 | 8 | 101% | 100% | 106% | ▲ | 104% | 105% | 110% | 81% | 119% |
| 20240821 | 1,027 | 1,064 | 1,025 | 1,064 | 10,300 | 31 | 103% | 104% | 181% | ▲▲ | 99% | 101% | 106% | 84% | 123% |
| 20240822 | 1,064 | 1,065 | 1,040 | 1,057 | 4,300 | -7 | 99% | 99% | 42% | ▼ | 100% | 102% | 107% | 83% | 122% |
| 20240823 | 1,057 | 1,058 | 1,051 | 1,055 | 3,700 | -2 | 100% | 100% | 86% | ▼▼ | 102% | 102% | 107% | 83% | 122% |
| 20240826 | 1,049 | 1,085 | 1,046 | 1,075 | 3,400 | 20 | 102% | 102% | 92% | ▲ | 100% | 99% | 105% | 86% | 124% |
| 20240827 | 1,075 | 1,076 | 1,070 | 1,071 | 4,400 | -4 | 100% | 100% | 129% | ▼ | 101% | 101% | 108% | 85% | 124% |
| 20240828 | 1,061 | 1,088 | 1,052 | 1,075 | 4,100 | 4 | 100% | 101% | 93% | ▲ | 100% | 100% | 108% | 86% | 124% |
| 20240829 | 1,070 | 1,079 | 1,069 | 1,074 | 2,600 | -1 | 100% | 100% | 63% | ▼ | 98% | 99% | 109% | 87% | 124% |
| 20240830 | 1,068 | 1,068 | 1,050 | 1,050 | 8,300 | -24 | 98% | 98% | 319% | ▼▼ | 101% | 100% | 110% | 90% | 121% |
| 20240902 | 1,051 | 1,064 | 1,051 | 1,060 | 2,000 | 10 | 101% | 101% | 24% | ▲ | 102% | 100% | 110% | 99% | 122% |
| 20240903 | 1,055 | 1,074 | 1,051 | 1,074 | 9,300 | 14 | 101% | 102% | 465% | ▲▲ | 99% | 98% | 109% | 100% | 108% |
| 20240904 | 1,069 | 1,069 | 1,052 | 1,061 | 1,700 | -13 | 99% | 99% | 18% | ▼ | 101% | 100% | 111% | 99% | 104% |
| 20240905 | 1,049 | 1,060 | 1,032 | 1,055 | 3,400 | -6 | 99% | 101% | 200% | ▼▼ | 100% | 101% | 110% | 98% | 103% |
| 20240906 | 1,058 | 1,060 | 1,039 | 1,054 | 4,300 | -1 | 100% | 100% | 126% | ▼▼▼ | 100% | 108% | 111% | 98% | 103% |
| 20240909 | 1,048 | 1,049 | 1,024 | 1,049 | 6,300 | -5 | 100% | 100% | 147% | ▼▼▼▼ | 100% | 107% | 111% | 98% | 102% |
| 20240910 | 1,049 | 1,065 | 1,049 | 1,052 | 6,800 | 3 | 100% | 100% | 108% | ▲ | 100% | 105% | 110% | 98% | 103% |
| 20240911 | 1,052 | 1,063 | 1,033 | 1,049 | 9,300 | -3 | 100% | 100% | 137% | ▼ | 102% | 102% | 108% | 98% | 102% |
| 20240912 | 1,049 | 1,065 | 1,049 | 1,065 | 3,300 | 16 | 102% | 102% | 35% | ▲ | 106% | 100% | 106% | 99% | 104% |
| 20240913 | 1,065 | 1,136 | 1,065 | 1,127 | 20,800 | 62 | 106% | 106% | 630% | ▲▲ | 97% | 94% | 99% | 100% | 110% |
| 20240917 | 1,145 | 1,145 | 1,076 | 1,107 | 107,600 | -20 | 98% | 97% | 517% | ▼ | 96% | 97% | 101% | 98% | 107% |
| 20240918 | 1,118 | 1,121 | 1,061 | 1,070 | 11,400 | -37 | 97% | 96% | 11% | ▼▼ | 98% | 105% | 104% | 95% | 102% |
| 20240919 | 1,085 | 1,086 | 1,060 | 1,061 | 14,100 | -9 | 99% | 98% | 124% | ▼▼▼ | 99% | 108% | 105% | 94% | 101% |
| 20240920 | 1,077 | 1,081 | 1,067 | 1,067 | 3,500 | 6 | 101% | 99% | 25% | ▲ | 100% | 107% | 105% | 95% | 102% |
| 20240924 | 1,081 | 1,082 | 1,070 | 1,082 | 13,700 | 15 | 101% | 100% | 391% | ▲▲ | 100% | 104% | 104% | 96% | 103% |
| 20240925 | 1,083 | 1,084 | 1,070 | 1,084 | 6,300 | 2 | 100% | 100% | 46% | ▲▲▲ | 103% | 102% | 101% | 96% | 103% |
| 20240926 | 1,114 | 1,150 | 1,091 | 1,142 | 24,700 | 58 | 105% | 103% | 392% | ▲▲▲▲ | 101% | 99% | 99% | 100% | 109% |
| 20240927 | 1,146 | 1,197 | 1,143 | 1,160 | 13,000 | 18 | 102% | 101% | 53% | ▲▲▲▲▲ | 98% | 99% | 99% | 100% | 111% |
| 20240930 | 1,146 | 1,146 | 1,100 | 1,128 | 12,800 | -32 | 97% | 98% | 98% | ▼ | 99% | 100% | 99% | 97% | 108% |
| 20241001 | 1,128 | 1,142 | 1,121 | 1,121 | 2,100 | -7 | 99% | 99% | 16% | ▼▼ | 101% | 100% | 100% | 97% | 107% |
| 20241002 | 1,120 | 1,135 | 1,120 | 1,134 | 1,600 | 13 | 101% | 101% | 76% | ▲ | 98% | 98% | 99% | 98% | 108% |
| 20241003 | 1,134 | 1,134 | 1,112 | 1,115 | 2,700 | -19 | 98% | 98% | 169% | ▼ | 101% | 100% | 101% | 96% | 106% |
| 20241004 | 1,115 | 1,137 | 1,115 | 1,130 | 3,800 | 15 | 101% | 101% | 141% | ▲ | 100% | 100% | 98% | 97% | 108% |
| 20241007 | 1,123 | 1,127 | 1,114 | 1,124 | 6,500 | -6 | 99% | 100% | 171% | ▼ | 100% | 102% | 0% | 97% | 107% |
| 20241008 | 1,112 | 1,116 | 1,112 | 1,116 | 800 | -8 | 99% | 100% | 12% | ▼▼ | 100% | 101% | 0% | 96% | 106% |
| 20241009 | 1,114 | 1,120 | 1,111 | 1,114 | 2,200 | -2 | 100% | 100% | 275% | ▼▼▼ | 100% | 100% | 0% | 96% | 106% |
| 20241010 | 1,117 | 1,129 | 1,105 | 1,118 | 6,200 | 4 | 100% | 100% | 282% | ▲ | 101% | 100% | 0% | 96% | 107% |
| 20241011 | 1,116 | 1,135 | 1,116 | 1,128 | 3,700 | 10 | 101% | 101% | 60% | ▲▲ | 100% | 99% | 0% | 97% | 106% |
| 20241015 | 1,128 | 1,130 | 1,109 | 1,130 | 5,200 | 2 | 100% | 100% | 141% | ▲▲▲ | 100% | 101% | 0% | 97% | 107% |
| 20241016 | 1,113 | 1,114 | 1,110 | 1,110 | 700 | -20 | 98% | 100% | 13% | ▼ | 100% | 99% | 0% | 96% | 105% |
| 20241017 | 1,113 | 1,127 | 1,109 | 1,115 | 1,700 | 5 | 100% | 100% | 243% | ▲ | 100% | 0% | 0% | 96% | 105% |
| 20241018 | 1,115 | 1,118 | 1,109 | 1,118 | 800 | 3 | 100% | 100% | 47% | ▲▲ | 100% | 0% | 0% | 96% | 105% |
| 20241021 | 1,118 | 1,122 | 1,110 | 1,122 | 2,600 | 4 | 100% | 100% | 325% | ▲▲▲ | 99% | 0% | 0% | 97% | 105% |
| 20241022 | 1,114 | 1,116 | 1,103 | 1,104 | 2,200 | -18 | 98% | 99% | 85% | ▼ | % | % | % | 95% | 102% |
信用取引情報
| thedate | short | long | 一般信用売残 | 一般信用買残 | 制度信用売残 | 制度信用買残 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 10,200 | 269,900 | 0 | 238,800 | 10,200 | 31,100 |
| 2024-10-11 | 10,100 | 272,200 | 0 | 240,500 | 10,100 | 31,700 |
| 2024-10-04 | 10,600 | 274,200 | 0 | 238,900 | 10,600 | 35,300 |
| 2024-09-27 | 1,100 | 277,800 | 0 | 239,100 | 1,100 | 38,700 |
| 2024-09-20 | 10,600 | 265,700 | 0 | 227,500 | 10,600 | 38,200 |
| 2024-09-13 | 12,400 | 170,600 | 0 | 132,400 | 12,400 | 38,200 |
| 2024-09-06 | 1,500 | 185,000 | 0 | 145,200 | 1,500 | 39,800 |
| 2024-08-30 | 1,100 | 190,800 | 0 | 149,800 | 1,100 | 41,000 |
| 2024-08-23 | 1,900 | 197,700 | 0 | 153,600 | 1,900 | 44,100 |
| 2024-08-16 | 1,900 | 198,300 | 0 | 152,500 | 1,900 | 45,800 |
| 2024-08-09 | 400 | 200,200 | 0 | 147,600 | 400 | 52,600 |
| 2024-08-02 | 100 | 232,100 | 0 | 176,500 | 100 | 55,600 |
| 2024-07-26 | 200 | 223,200 | 0 | 170,900 | 200 | 52,300 |
| 2024-07-19 | 200 | 236,700 | 0 | 171,800 | 200 | 64,900 |
| 2024-07-12 | 100 | 237,000 | 0 | 171,000 | 100 | 66,000 |
| 2024-07-05 | 200 | 236,400 | 0 | 169,500 | 200 | 66,900 |
| 2024-06-28 | 100 | 239,400 | 0 | 174,000 | 100 | 65,400 |
| 2024-06-21 | 700 | 238,000 | 0 | 172,000 | 700 | 66,000 |
| 2024-06-14 | 800 | 254,500 | 0 | 187,000 | 800 | 67,500 |
| 2024-06-07 | 700 | 279,100 | 0 | 211,700 | 700 | 67,400 |
| 2024-05-31 | 800 | 287,400 | 0 | 219,700 | 800 | 67,700 |
| 2024-05-24 | 900 | 279,100 | 0 | 217,300 | 900 | 61,800 |
| 2024-05-17 | 1,400 | 290,400 | 0 | 218,100 | 1,400 | 72,300 |
| 2024-05-10 | 300 | 259,800 | 0 | 178,900 | 300 | 80,900 |
| 2024-05-02 | 300 | 259,900 | 0 | 180,200 | 300 | 79,700 |
| 2024-04-26 | 400 | 261,400 | 0 | 178,600 | 400 | 82,800 |
| 2024-04-19 | 100 | 264,000 | 0 | 178,200 | 100 | 85,800 |
| 2024-04-12 | 200 | 260,300 | 0 | 175,700 | 200 | 84,600 |
| 2024-04-05 | 100 | 254,700 | 0 | 173,900 | 100 | 80,800 |
| 2024-03-29 | 200 | 248,800 | 0 | 170,300 | 200 | 78,500 |
| 2024-03-22 | 200 | 256,100 | 0 | 167,900 | 200 | 88,200 |
| 2024-03-15 | 600 | 355,600 | 0 | 259,300 | 600 | 96,300 |
| 2024-03-08 | 300 | 361,500 | 0 | 272,500 | 300 | 89,000 |
| 2024-03-01 | 900 | 381,100 | 0 | 286,800 | 900 | 94,300 |
| 2024-02-22 | 1,000 | 377,400 | 0 | 280,100 | 1,000 | 97,300 |
| 2024-02-16 | 4,500 | 378,000 | 0 | 275,800 | 4,500 | 102,200 |
| 2024-02-09 | 3,100 | 370,300 | 0 | 259,900 | 3,100 | 110,400 |
| 2024-02-02 | 100 | 357,500 | 0 | 257,000 | 100 | 100,500 |
| 2024-01-26 | 200 | 348,200 | 0 | 257,200 | 200 | 91,000 |
| 2024-01-19 | 200 | 350,100 | 0 | 267,900 | 200 | 82,200 |
| 2024-01-12 | 0 | 350,500 | 0 | 268,900 | 0 | 81,600 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240814 | 15:05 | Ｇ－エクストリーム | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240814 | 15:05 | Ｇ－エクストリーム | 2025年３月期 第１四半期 決算説明資料 |
| 20240711 | 16:00 | Ｇ－エクストリーム | 自己株式の取得状況および取得終了に関するお知らせ |
| 20240705 | 15:00 | Ｇ－エクストリーム | 自己株式取得の取得状況に関するお知らせ |
| 20240627 | 18:20 | Ｇ－エクストリーム | 事業計画及び成長可能性に関する事項 |
| 20240607 | 15:00 | Ｇ－エクストリーム | 自己株式取得の取得状況に関するお知らせ |
| 20240527 | 15:05 | Ｇ－エクストリーム | 剰余金の配当に関するお知らせ |
| 20240527 | 15:05 | Ｇ－エクストリーム | 新任取締役候補者の選任に関するお知らせ |
| 20240514 | 15:05 | Ｇ－エクストリーム | 通期業績予想（連結）と実績値との差異ならびに配当予想の修正に関するお知らせ |
| 20240514 | 15:05 | Ｇ－エクストリーム | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240514 | 15:05 | Ｇ－エクストリーム | 2024年3月期 決算説明資料 |
| 20240514 | 15:05 | Ｇ－エクストリーム | 連結子会社の異動（株式譲渡）に関するお知らせ |
| 20240514 | 15:05 | Ｇ－エクストリーム | 自己株式取得に係る事項の決定に関するお知らせ |
| 20240214 | 15:05 | Ｇ－エクストリーム | 通期業績予想（連結）および配当予想の修正に関するお知らせ |
| 20240214 | 15:05 | Ｇ－エクストリーム | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240214 | 15:05 | Ｇ－エクストリーム | 2024年３月期 第３四半期 決算説明資料 |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6033 | 1 | 株式会社エクストリーム | 2024-10-22 23:25:33 |
| 6033 | 2 | IRお問い合わせ | 株式会社エクストリーム | 2024-06-18 15:25:44 |
| 6033 | 2 | 免責事項 | extreme 株式会社エクストリーム | 2024-06-18 15:25:43 |
| 6033 | 2 | ディスクロージャーポリシー | extreme 株式会社エクストリーム | 2024-06-18 15:25:42 |
| 6033 | 2 | 電子公告 | extreme 株式会社エクストリーム | 2024-06-18 15:25:41 |
| 6033 | 2 | FAQ | extreme 株式会社エクストリーム | 2024-06-18 15:25:40 |
| 6033 | 2 | IRカレンダー | extreme 株式会社エクストリーム | 2024-06-18 15:25:39 |
| 6033 | 2 | 株価情報 | extreme 株式会社エクストリーム | 2024-06-18 15:25:38 |
| 6033 | 2 | 株主メモ | extreme 株式会社エクストリーム | 2024-06-18 15:25:37 |
| 6033 | 2 | 適時開示情報 | extreme 株式会社エクストリーム | 2024-06-18 15:25:36 |