| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% | 100% | 97% | 108% |
| 20241007 | 1,123 | 1,127 | 1,114 | 1,124 | 6,500 | -6 | 99% | 100% | 171% | ▼ | 100% | 102% | 101% | 97% | 107% |
| 20241008 | 1,112 | 1,116 | 1,112 | 1,116 | 800 | -8 | 99% | 100% | 12% | ▼▼ | 100% | 101% | 102% | 96% | 106% |
| 20241009 | 1,114 | 1,120 | 1,111 | 1,114 | 2,200 | -2 | 100% | 100% | 275% | ▼▼▼ | 100% | 100% | 102% | 96% | 106% |
| 20241010 | 1,117 | 1,129 | 1,105 | 1,118 | 6,200 | 4 | 100% | 100% | 282% | ▲ | 101% | 100% | 102% | 96% | 107% |
| 20241011 | 1,116 | 1,135 | 1,116 | 1,128 | 3,700 | 10 | 101% | 101% | 60% | ▲▲ | 100% | 99% | 101% | 97% | 106% |
| 20241015 | 1,128 | 1,130 | 1,109 | 1,130 | 5,200 | 2 | 100% | 100% | 141% | ▲▲▲ | 100% | 101% | 117% | 97% | 107% |
| 20241016 | 1,113 | 1,114 | 1,110 | 1,110 | 700 | -20 | 98% | 100% | 13% | ▼ | 100% | 99% | 117% | 96% | 105% |
| 20241017 | 1,113 | 1,127 | 1,109 | 1,115 | 1,700 | 5 | 100% | 100% | 243% | ▲ | 100% | 99% | 120% | 96% | 105% |
| 20241018 | 1,115 | 1,118 | 1,109 | 1,118 | 800 | 3 | 100% | 100% | 47% | ▲▲ | 100% | 97% | 125% | 96% | 105% |
| 20241021 | 1,118 | 1,122 | 1,110 | 1,122 | 2,600 | 4 | 100% | 100% | 325% | ▲▲▲ | 99% | 98% | 125% | 97% | 105% |
| 20241022 | 1,114 | 1,116 | 1,103 | 1,104 | 2,200 | -18 | 98% | 99% | 85% | ▼ | 100% | 100% | 126% | 95% | 102% |
| 20241023 | 1,104 | 1,107 | 1,090 | 1,107 | 14,100 | 3 | 100% | 100% | 641% | ▲ | 99% | 103% | 128% | 95% | 102% |
| 20241024 | 1,087 | 1,089 | 1,077 | 1,077 | 9,400 | -30 | 97% | 99% | 67% | ▼ | 100% | 104% | 129% | 93% | 100% |
| 20241025 | 1,077 | 1,080 | 1,072 | 1,079 | 4,200 | 2 | 100% | 100% | 45% | ▲ | 99% | 100% | 126% | 93% | 100% |
| 20241028 | 1,108 | 1,108 | 1,085 | 1,096 | 6,900 | 17 | 102% | 99% | 164% | ▲▲ | 99% | 98% | 125% | 97% | 102% |
| 20241029 | 1,113 | 1,113 | 1,085 | 1,105 | 3,400 | 9 | 101% | 99% | 49% | ▲▲▲ | 103% | 101% | 128% | 97% | 103% |
| 20241030 | 1,088 | 1,138 | 1,087 | 1,120 | 10,900 | 15 | 101% | 103% | 321% | ▲▲▲▲ | 99% | 102% | 124% | 99% | 104% |
| 20241031 | 1,120 | 1,120 | 1,091 | 1,105 | 1,000 | -15 | 99% | 99% | 9% | ▼ | 99% | 104% | 127% | 98% | 103% |
| 20241101 | 1,101 | 1,120 | 1,092 | 1,092 | 2,000 | -13 | 99% | 99% | 200% | ▼▼ | 100% | 104% | 127% | 97% | 101% |
| 20241105 | 1,092 | 1,100 | 1,090 | 1,090 | 2,700 | -2 | 100% | 100% | 135% | ▼▼▼ | 101% | 102% | 127% | 96% | 101% |
| 20241106 | 1,092 | 1,101 | 1,091 | 1,098 | 2,800 | 8 | 101% | 101% | 104% | ▲ | 101% | 115% | 123% | 97% | 102% |
| 20241107 | 1,128 | 1,141 | 1,092 | 1,141 | 3,600 | 43 | 104% | 101% | 129% | ▲▲ | 101% | 116% | 124% | 100% | 106% |
| 20241108 | 1,118 | 1,131 | 1,098 | 1,131 | 2,000 | -10 | 99% | 101% | 56% | ▼ | 98% | 118% | 122% | 99% | 105% |
| 20241111 | 1,135 | 1,135 | 1,110 | 1,113 | 1,200 | -18 | 98% | 98% | 60% | ▼▼ | 100% | 125% | 125% | 98% | 103% |
| 20241112 | 1,117 | 1,135 | 1,111 | 1,112 | 4,200 | -1 | 100% | 100% | 350% | ▼▼▼ | 114% | 122% | 123% | 97% | 103% |
| 20241113 | 1,140 | 1,412 | 1,113 | 1,299 | 366,700 | 187 | 117% | 114% | 8731% | ▲ | 98% | 107% | 109% | 100% | 121% |
| 20241114 | 1,299 | 1,308 | 1,253 | 1,273 | 74,400 | -26 | 98% | 98% | 20% | ▼ | 106% | 110% | 112% | 98% | 118% |
| 20241115 | 1,261 | 1,350 | 1,256 | 1,341 | 51,900 | 68 | 105% | 106% | 70% | ▲ | 104% | 104% | 106% | 100% | 125% |
| 20241118 | 1,339 | 1,394 | 1,336 | 1,394 | 71,500 | 53 | 104% | 104% | 138% | ▲▲ | 101% | 100% | 102% | 100% | 129% |
| 20241119 | 1,383 | 1,394 | 1,365 | 1,390 | 24,800 | -4 | 100% | 101% | 35% | ▼ | 101% | 99% | 103% | 100% | 129% |
| 20241120 | 1,376 | 1,389 | 1,372 | 1,388 | 10,100 | -2 | 100% | 101% | 41% | ▼▼ | 101% | 99% | 108% | 100% | 129% |
| 20241121 | 1,379 | 1,395 | 1,379 | 1,386 | 17,700 | -2 | 100% | 101% | 175% | ▼▼▼ | 100% | 99% | 107% | 99% | 129% |
| 20241122 | 1,388 | 1,389 | 1,365 | 1,384 | 20,300 | -2 | 100% | 100% | 115% | ▼▼▼▼ | 99% | 99% | 108% | 99% | 128% |
| 20241125 | 1,384 | 1,388 | 1,368 | 1,369 | 20,400 | -15 | 99% | 99% | 100% | ▼▼▼▼▼ | 98% | 101% | 108% | 98% | 126% |
| 20241126 | 1,377 | 1,377 | 1,320 | 1,345 | 23,200 | -24 | 98% | 98% | 114% | ▼▼▼▼▼▼ | 102% | 103% | 111% | 96% | 123% |
| 20241127 | 1,346 | 1,369 | 1,345 | 1,368 | 10,100 | 23 | 102% | 102% | 44% | ▲ | 101% | 104% | 111% | 98% | 126% |
| 20241128 | 1,338 | 1,357 | 1,338 | 1,354 | 8,800 | -14 | 99% | 101% | 87% | ▼ | 101% | 102% | 110% | 97% | 124% |
| 20241129 | 1,354 | 1,366 | 1,348 | 1,365 | 17,400 | 11 | 101% | 101% | 198% | ▲ | 101% | 101% | 109% | 98% | 125% |
| 20241202 | 1,369 | 1,387 | 1,365 | 1,385 | 25,900 | 20 | 101% | 101% | 149% | ▲▲ | 100% | 101% | 107% | 99% | 127% |
| 20241203 | 1,385 | 1,396 | 1,375 | 1,390 | 25,400 | 5 | 100% | 100% | 98% | ▲▲▲ | 99% | 100% | 107% | 100% | 127% |
| 20241204 | 1,396 | 1,400 | 1,378 | 1,381 | 25,600 | -9 | 99% | 99% | 101% | ▼ | 97% | 102% | 106% | 99% | 124% |
| 20241205 | 1,387 | 1,387 | 1,351 | 1,351 | 19,700 | -30 | 98% | 97% | 77% | ▼▼ | 102% | 105% | 109% | 97% | 121% |
| 20241206 | 1,350 | 1,380 | 1,345 | 1,380 | 25,100 | 29 | 102% | 102% | 127% | ▲ | 102% | 102% | 0% | 99% | 124% |
| 20241209 | 1,379 | 1,406 | 1,373 | 1,401 | 72,700 | 21 | 102% | 102% | 290% | ▲▲ | 98% | 99% | 0% | 100% | 126% |
| 20241210 | 1,407 | 1,408 | 1,370 | 1,372 | 30,000 | -29 | 98% | 98% | 41% | ▼ | 102% | 102% | 0% | 98% | 108% |
| 20241211 | 1,384 | 1,413 | 1,371 | 1,413 | 41,000 | 41 | 103% | 102% | 137% | ▲ | 99% | 105% | 0% | 100% | 111% |
| 20241212 | 1,413 | 1,429 | 1,387 | 1,401 | 38,400 | -12 | 99% | 99% | 94% | ▼ | 100% | 107% | 0% | 99% | 104% |
| 20241213 | 1,395 | 1,395 | 1,374 | 1,389 | 17,800 | -12 | 99% | 100% | 46% | ▼▼ | 99% | 106% | 0% | 98% | 103% |
| 20241216 | 1,390 | 1,398 | 1,376 | 1,376 | 18,800 | -13 | 99% | 99% | 106% | ▼▼▼ | 101% | 106% | 0% | 97% | 102% |
| 20241217 | 1,387 | 1,405 | 1,372 | 1,405 | 19,600 | 29 | 102% | 101% | 104% | ▲ | 105% | 0% | 0% | 99% | 104% |
| 20241218 | 1,411 | 1,488 | 1,390 | 1,488 | 61,600 | 83 | 106% | 105% | 314% | ▲▲ | 100% | 0% | 0% | 100% | 111% |
| 20241219 | 1,475 | 1,486 | 1,452 | 1,475 | 27,300 | -13 | 99% | 100% | 44% | ▼ | 99% | 0% | 0% | 99% | 110% |
| 20241220 | 1,477 | 1,477 | 1,432 | 1,468 | 18,500 | -7 | 100% | 99% | 68% | ▼▼ | % | % | % | 99% | 109% |
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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 12,400 | 362,100 | 0 | 277,100 | 12,400 | 85,000 |
| 2024-12-06 | 13,400 | 331,900 | 0 | 271,400 | 13,400 | 60,500 |
| 2024-11-29 | 15,500 | 321,700 | 0 | 272,100 | 15,500 | 49,600 |
| 2024-11-22 | 14,900 | 321,700 | 0 | 275,000 | 14,900 | 46,700 |
| 2024-11-15 | 11,100 | 319,100 | 0 | 255,600 | 11,100 | 63,500 |
| 2024-11-08 | 10,100 | 264,400 | 0 | 234,500 | 10,100 | 29,900 |
| 2024-11-01 | 10,100 | 264,400 | 0 | 234,300 | 10,100 | 30,100 |
| 2024-10-25 | 10,100 | 268,900 | 0 | 234,400 | 10,100 | 34,500 |
| 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 |
|---|---|---|---|
| 20241206 | 11:00 | 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 |
| 20241205 | 14:00 | Ｇ－エクストリーム | 自己株式の取得状況に関するお知らせ |
| 20241113 | 13:30 | Ｇ－エクストリーム | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241113 | 13:30 | 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 |
| 20241113 | 13:30 | Ｇ－エクストリーム | 2025年３月期 第２四半期 決算説明資料 |
| 20241113 | 13:30 | 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 |
| 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 | 2024-12-21 21:23:36 |
| 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 |