| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 1,396 | 1,397 | 1,368 | 1,368 | 22,500 | -24 | 98% | 98% | 101% | ▼▼▼▼ | 99% | 102% | 107% | 89% | 100% |
| 20250121 | 1,380 | 1,404 | 1,359 | 1,360 | 24,200 | -8 | 99% | 99% | 108% | ▼▼▼▼▼ | 101% | 103% | 108% | 89% | 100% |
| 20250122 | 1,362 | 1,394 | 1,355 | 1,375 | 13,300 | 15 | 101% | 101% | 55% | ▲ | 98% | 103% | 107% | 90% | 101% |
| 20250123 | 1,385 | 1,385 | 1,362 | 1,362 | 5,800 | -13 | 99% | 98% | 44% | ▼ | 103% | 105% | 108% | 89% | 100% |
| 20250124 | 1,362 | 1,410 | 1,362 | 1,403 | 19,100 | 41 | 103% | 103% | 329% | ▲ | 99% | 103% | 105% | 91% | 103% |
| 20250127 | 1,403 | 1,419 | 1,383 | 1,384 | 7,400 | -19 | 99% | 99% | 39% | ▼ | 101% | 105% | 107% | 90% | 102% |
| 20250128 | 1,385 | 1,410 | 1,382 | 1,399 | 9,300 | 15 | 101% | 101% | 126% | ▲ | 102% | 104% | 101% | 91% | 103% |
| 20250129 | 1,407 | 1,441 | 1,407 | 1,430 | 15,300 | 31 | 102% | 102% | 165% | ▲▲ | 101% | 102% | 100% | 93% | 105% |
| 20250130 | 1,423 | 1,450 | 1,422 | 1,435 | 11,000 | 5 | 100% | 101% | 72% | ▲▲▲ | 100% | 102% | 98% | 93% | 106% |
| 20250131 | 1,447 | 1,455 | 1,411 | 1,450 | 14,900 | 15 | 101% | 100% | 135% | ▲▲▲▲ | 100% | 101% | 98% | 94% | 107% |
| 20250203 | 1,452 | 1,460 | 1,437 | 1,459 | 13,600 | 9 | 101% | 100% | 91% | ▲▲▲▲▲ | 99% | 100% | 98% | 95% | 107% |
| 20250204 | 1,451 | 1,453 | 1,417 | 1,430 | 17,200 | -29 | 98% | 99% | 126% | ▼ | 101% | 103% | 96% | 93% | 105% |
| 20250205 | 1,440 | 1,456 | 1,438 | 1,451 | 6,300 | 21 | 101% | 101% | 37% | ▲ | 101% | 102% | 94% | 95% | 107% |
| 20250206 | 1,455 | 1,469 | 1,441 | 1,469 | 10,700 | 18 | 101% | 101% | 170% | ▲▲ | 99% | 97% | 91% | 96% | 108% |
| 20250207 | 1,468 | 1,468 | 1,446 | 1,452 | 10,000 | -17 | 99% | 99% | 93% | ▼ | 100% | 96% | 91% | 95% | 107% |
| 20250210 | 1,450 | 1,451 | 1,426 | 1,446 | 17,500 | -6 | 100% | 100% | 175% | ▼▼ | 101% | 95% | 90% | 94% | 106% |
| 20250212 | 1,458 | 1,477 | 1,449 | 1,477 | 14,500 | 31 | 102% | 101% | 83% | ▲ | 96% | 96% | 90% | 100% | 109% |
| 20250213 | 1,477 | 1,477 | 1,360 | 1,417 | 73,700 | -60 | 96% | 96% | 508% | ▼ | 96% | 99% | 93% | 96% | 104% |
| 20250214 | 1,430 | 1,430 | 1,363 | 1,373 | 39,600 | -44 | 97% | 96% | 54% | ▼▼ | 100% | 100% | 98% | 93% | 101% |
| 20250217 | 1,380 | 1,393 | 1,365 | 1,386 | 15,300 | 13 | 101% | 100% | 39% | ▲ | 100% | 99% | 98% | 94% | 102% |
| 20250218 | 1,376 | 1,397 | 1,369 | 1,380 | 13,900 | -6 | 100% | 100% | 91% | ▼ | 102% | 96% | 97% | 93% | 101% |
| 20250219 | 1,394 | 1,424 | 1,372 | 1,418 | 72,200 | 38 | 103% | 102% | 519% | ▲ | 98% | 94% | 95% | 96% | 104% |
| 20250220 | 1,410 | 1,411 | 1,367 | 1,384 | 27,300 | -34 | 98% | 98% | 38% | ▼ | 99% | 95% | 98% | 94% | 102% |
| 20250225 | 1,374 | 1,384 | 1,366 | 1,366 | 10,100 | -18 | 99% | 99% | 37% | ▼▼ | 97% | 95% | 98% | 92% | 100% |
| 20250226 | 1,379 | 1,388 | 1,336 | 1,343 | 32,100 | -23 | 98% | 97% | 318% | ▼▼▼ | 98% | 96% | 100% | 91% | 100% |
| 20250227 | 1,350 | 1,351 | 1,321 | 1,321 | 24,200 | -22 | 98% | 98% | 75% | ▼▼▼▼ | 98% | 99% | 102% | 89% | 100% |
| 20250228 | 1,320 | 1,320 | 1,291 | 1,291 | 37,300 | -30 | 98% | 98% | 154% | ▼▼▼▼▼ | 102% | 102% | 104% | 87% | 100% |
| 20250303 | 1,291 | 1,312 | 1,280 | 1,312 | 55,600 | 21 | 102% | 102% | 149% | ▲ | 99% | 100% | 103% | 89% | 102% |
| 20250304 | 1,307 | 1,307 | 1,275 | 1,291 | 24,400 | -21 | 98% | 99% | 44% | ▼ | 101% | 102% | 104% | 87% | 100% |
| 20250305 | 1,282 | 1,317 | 1,281 | 1,294 | 20,600 | 3 | 100% | 101% | 84% | ▲ | 101% | 102% | 103% | 88% | 100% |
| 20250306 | 1,294 | 1,316 | 1,294 | 1,312 | 8,300 | 18 | 101% | 101% | 40% | ▲▲ | 100% | 101% | 102% | 89% | 102% |
| 20250307 | 1,301 | 1,315 | 1,300 | 1,304 | 4,000 | -8 | 99% | 100% | 48% | ▼ | 101% | 102% | 102% | 88% | 101% |
| 20250310 | 1,302 | 1,311 | 1,286 | 1,309 | 19,300 | 5 | 100% | 101% | 483% | ▲ | 101% | 103% | 103% | 89% | 101% |
| 20250311 | 1,293 | 1,306 | 1,272 | 1,300 | 14,000 | -9 | 99% | 101% | 73% | ▼ | 102% | 104% | 103% | 88% | 101% |
| 20250312 | 1,292 | 1,336 | 1,292 | 1,317 | 10,900 | 17 | 101% | 102% | 78% | ▲ | 98% | 100% | 96% | 89% | 102% |
| 20250313 | 1,347 | 1,347 | 1,315 | 1,315 | 6,900 | -2 | 100% | 98% | 63% | ▼ | 101% | 101% | 95% | 89% | 102% |
| 20250314 | 1,318 | 1,332 | 1,308 | 1,328 | 10,900 | 13 | 101% | 101% | 158% | ▲ | 99% | 100% | 91% | 94% | 103% |
| 20250317 | 1,328 | 1,330 | 1,309 | 1,309 | 10,700 | -19 | 99% | 99% | 98% | ▼ | 102% | 100% | 91% | 92% | 101% |
| 20250318 | 1,317 | 1,365 | 1,312 | 1,346 | 33,400 | 37 | 103% | 102% | 312% | ▲ | 100% | 100% | 90% | 95% | 104% |
| 20250319 | 1,328 | 1,349 | 1,325 | 1,325 | 15,800 | -21 | 98% | 100% | 47% | ▼ | 100% | 101% | 88% | 93% | 103% |
| 20250321 | 1,323 | 1,328 | 1,316 | 1,325 | 14,300 | 0 | 100% | 100% | 91% | -- | 97% | 100% | 87% | 93% | 103% |
| 20250324 | 1,336 | 1,336 | 1,302 | 1,302 | 12,400 | -23 | 98% | 97% | 87% | ▼ | 100% | 98% | 89% | 94% | 101% |
| 20250325 | 1,316 | 1,324 | 1,309 | 1,318 | 11,800 | 16 | 101% | 100% | 95% | ▲ | 100% | 94% | 88% | 96% | 102% |
| 20250326 | 1,327 | 1,337 | 1,327 | 1,332 | 8,800 | 14 | 101% | 100% | 75% | ▲▲ | 100% | 91% | 88% | 99% | 103% |
| 20250327 | 1,334 | 1,345 | 1,321 | 1,331 | 14,000 | -1 | 100% | 100% | 159% | ▼ | 100% | 93% | 90% | 99% | 103% |
| 20250328 | 1,292 | 1,305 | 1,290 | 1,290 | 11,000 | -41 | 97% | 100% | 79% | ▼▼ | 97% | 94% | 91% | 96% | 100% |
| 20250331 | 1,280 | 1,280 | 1,244 | 1,246 | 29,300 | -44 | 97% | 97% | 266% | ▼▼▼ | 97% | 93% | 93% | 93% | 100% |
| 20250401 | 1,250 | 1,259 | 1,213 | 1,213 | 17,400 | -33 | 97% | 97% | 59% | ▼▼▼▼ | 99% | 87% | 96% | 90% | 100% |
| 20250402 | 1,220 | 1,234 | 1,201 | 1,205 | 12,800 | -8 | 99% | 99% | 74% | ▼▼▼▼▼ | 101% | 92% | 99% | 90% | 100% |
| 20250403 | 1,184 | 1,213 | 1,178 | 1,200 | 11,400 | -5 | 100% | 101% | 89% | ▼▼▼▼▼▼ | 97% | 93% | 0% | 89% | 100% |
| 20250404 | 1,192 | 1,197 | 1,122 | 1,159 | 56,000 | -41 | 97% | 97% | 491% | ▼▼▼▼▼▼▼ | 101% | 107% | 0% | 86% | 100% |
| 20250408 | 1,060 | 1,093 | 1,045 | 1,066 | 11,100 | -93 | 92% | 101% | 20% | ▼▼▼▼▼▼▼▼ | 101% | 114% | 0% | 79% | 100% |
| 20250409 | 1,006 | 1,036 | 1,002 | 1,015 | 22,600 | -51 | 95% | 101% | 204% | ▼▼▼▼▼▼▼▼▼ | 104% | 110% | 0% | 75% | 100% |
| 20250410 | 1,045 | 1,135 | 1,045 | 1,092 | 32,200 | 77 | 108% | 104% | 142% | ▲ | 103% | 108% | 0% | 81% | 108% |
| 20250411 | 1,074 | 1,120 | 1,059 | 1,111 | 7,800 | 19 | 102% | 103% | 24% | ▲▲ | 99% | 102% | 0% | 83% | 109% |
| 20250414 | 1,141 | 1,158 | 1,115 | 1,131 | 8,600 | 20 | 102% | 99% | 110% | ▲▲▲ | 99% | 101% | 0% | 84% | 111% |
| 20250415 | 1,161 | 1,202 | 1,132 | 1,150 | 43,700 | 19 | 102% | 99% | 508% | ▲▲▲▲ | 98% | 0% | 0% | 85% | 113% |
| 20250416 | 1,151 | 1,157 | 1,126 | 1,127 | 7,600 | -23 | 98% | 98% | 17% | ▼ | 100% | 0% | 0% | 84% | 111% |
| 20250417 | 1,152 | 1,163 | 1,150 | 1,156 | 7,900 | 29 | 103% | 100% | 104% | ▲ | 101% | 0% | 0% | 87% | 114% |
| 20250418 | 1,157 | 1,182 | 1,156 | 1,168 | 4,400 | 12 | 101% | 101% | 56% | ▲▲ | % | % | % | 88% | 115% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 800 | 206,000 | 0 | 151,800 | 800 | 54,200 |
| 2025-04-04 | 100 | 228,100 | 0 | 140,400 | 100 | 87,700 |
| 2025-03-28 | 1,400 | 218,800 | 0 | 140,000 | 1,400 | 78,800 |
| 2025-03-21 | 10,900 | 221,700 | 0 | 135,200 | 10,900 | 86,500 |
| 2025-03-14 | 10,900 | 332,900 | 0 | 245,300 | 10,900 | 87,600 |
| 2025-03-07 | 10,700 | 332,600 | 0 | 239,900 | 10,700 | 92,700 |
| 2025-02-28 | 11,000 | 341,300 | 0 | 238,700 | 11,000 | 102,600 |
| 2025-02-21 | 12,000 | 327,700 | 0 | 229,600 | 12,000 | 98,100 |
| 2025-02-14 | 12,600 | 325,600 | 0 | 230,900 | 12,600 | 94,700 |
| 2025-02-07 | 13,000 | 307,300 | 0 | 235,000 | 13,000 | 72,300 |
| 2025-01-31 | 13,700 | 297,100 | 0 | 233,900 | 13,700 | 63,200 |
| 2025-01-24 | 12,100 | 287,100 | 0 | 234,400 | 12,100 | 52,700 |
| 2025-01-17 | 11,800 | 304,500 | 0 | 237,700 | 11,800 | 66,800 |
| 2025-01-10 | 12,400 | 313,500 | 0 | 236,700 | 12,400 | 76,800 |
| 2024-12-27 | 13,300 | 340,300 | 0 | 267,600 | 13,300 | 72,700 |
| 2024-12-20 | 12,900 | 353,600 | 0 | 276,100 | 12,900 | 77,500 |
| 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 |
|---|---|---|---|
| 20250213 | 13:30 | Ｇ－エクストリーム | 2025年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20250213 | 13:30 | Ｇ－エクストリーム | 2025年３月期 第３四半期 決算説明資料 |
| 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 | 2025-04-19 03:20:39 |
| 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 |