[6050]イーガーディ:【ネット監視】オンラインゲームやSNS向け提供
Yahoo! 【プライム/33サービス業】 売上高:113910 当期純利益:10570 総資産:133600 時価:205億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251222 | 1,654 | 1,662 | 1,638 | 1,638 | 52,400 | 6,500 | 100% | ▼ | 1117 | 0 | 0 | 97% | 2% |
| 20251223 | 1,640 | 1,654 | 1,640 | 1,646 | 51,400 | -1,000 | 100% | ▲ | 8282 | 0 | 15 | 98% | 3% |
| 20251224 | 1,646 | 1,651 | 1,635 | 1,636 | 43,300 | -8,100 | 99% | ▼ | 8828 | 0 | 0 | 97% | 2% |
| 20251225 | 1,641 | 1,662 | 1,640 | 1,656 | 55,100 | 11,800 | 101% | ▲ | 1171 | 0 | 13 | 98% | 3% |
| 20251226 | 1,661 | 1,669 | 1,657 | 1,659 | 37,600 | -17,500 | 100% | ▲▲ | 2222 | 0 | 0 | 100% | 4% |
| 20251229 | 1,671 | 1,685 | 1,661 | 1,680 | 38,900 | 1,300 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 5% |
| 20251230 | 1,691 | 1,691 | 1,670 | 1,671 | 27,700 | -11,200 | 99% | ▼ | 2228 | 0 | 0 | 99% | 4% |
| 20260105 | 1,681 | 1,685 | 1,661 | 1,663 | 33,200 | 5,500 | 100% | ▼▼ | 7777 | 0 | 0 | 99% | 4% |
| 20260106 | 1,670 | 1,693 | 1,670 | 1,692 | 32,900 | -300 | 102% | ▲ | 2282 | 0 | 0 | 100% | 6% |
| 20260107 | 1,693 | 1,698 | 1,676 | 1,695 | 34,300 | 1,400 | 100% | ▲▲ | 1111 | 0 | 0 | 100% | 6% |
| 20260108 | 1,698 | 1,705 | 1,690 | 1,697 | 37,700 | 3,400 | 100% | ▲▲▲ | 1111 | 41 | 0 | 100% | 6% |
| 20260109 | 1,700 | 1,703 | 1,691 | 1,696 | 35,100 | -2,600 | 100% | ▼ | 8228 | 0 | 0 | 100% | 6% |
| 20260113 | 1,710 | 1,710 | 1,667 | 1,669 | 89,500 | 54,400 | 98% | ▼▼ | 1717 | 0 | 0 | 98% | 4% |
| 20260114 | 1,670 | 1,682 | 1,667 | 1,673 | 31,100 | -58,400 | 100% | ▲ | 8582 | 0 | 0 | 99% | 4% |
| 20260115 | 1,677 | 1,719 | 1,677 | 1,714 | 53,700 | 22,600 | 102% | ▲▲ | 1111 | 0 | 0 | 100% | 7% |
| 20260116 | 1,724 | 1,733 | 1,719 | 1,728 | 37,500 | -16,200 | 101% | ▲▲▲ | 2222 | 0 | 0 | 100% | 7% |
| 20260119 | 1,746 | 1,750 | 1,725 | 1,728 | 46,700 | 9,200 | 100% | -- | 1114 | 0 | 0 | 100% | 7% |
| 20260120 | 1,738 | 1,739 | 1,714 | 1,714 | 28,300 | -18,400 | 99% | ▼ | 8888 | 0 | 0 | 99% | 6% |
| 20260121 | 1,708 | 1,709 | 1,684 | 1,709 | 32,900 | 4,600 | 100% | ▼▼ | 7777 | 0 | 0 | 99% | 4% |
| 20260122 | 1,713 | 1,729 | 1,710 | 1,721 | 20,900 | -12,000 | 101% | ▲ | 2222 | 0 | 0 | 100% | 5% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-01-16 | 6050 | Nomura International plc | 60,930 | 1% | ▲ | 4,251 |
| 2026-01-15 | 6050 | Barclays Capital Securities Ltd | 80,001 | 1% | ▼ | -5,750 |
| 2026-01-15 | 6050 | Nomura International plc | 56,679 | 0% | ▼ | -11,747 |
| 2026-01-08 | 6050 | Nomura International plc | 68,426 | 1% | ▼ | -6,035 |
| 2026-01-07 | 6050 | モルガン・スタンレーMUFG証券株式会社 | 166,093 | 1% | ▼ | -12,800 |
| 2025-12-30 | 6050 | Barclays Capital Securities Ltd | 85,751 | 1% | ▲ | 13,051 |
| 2025-12-25 | 6050 | Nomura International plc | 74,461 | 1% | ▼ | -9,201 |
| 2025-12-24 | 6050 | Morgan Stanley & Co. International plc | 497 | 0% | ▼ | -61,000 |
| 2025-12-24 | 6050 | Nomura International plc | 83,662 | 1% | ▲ | 3,032 |
| 2025-12-23 | 6050 | Morgan Stanley & Co. International plc | 61,497 | 1% | ▲ | |
| 2025-12-23 | 6050 | Nomura International plc | 80,630 | 1% | ▼ | -5,287 |
| 2025-12-22 | 6050 | モルガン・スタンレーMUFG証券株式会社 | 178,893 | 1% | ▼ | -5,150 |
| 2025-12-22 | 6050 | Nomura International plc | 85,917 | 1% | ▲ | 3,442 |
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 | 91,500 | 77,900 | 34,400 | 1,600 | 57,100 | 76,300 |
| 2026-01-09 | 94,600 | 72,800 | 39,100 | 1,600 | 55,500 | 71,200 |
| 2025-12-26 | 108,500 | 66,700 | 42,400 | 1,600 | 66,100 | 65,100 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-11-19 13:38 | S100X5LE | 高谷 康久 | 変更報告書 |
| 2025-11-19 13:12 | S100X5H6 | 株式会社チェンジホールディングス | 変更報告書 |
| 2025-11-12 15:39 | S100X2JH | 高谷 康久 | 変更報告書 |
| 2023-01-26 14:27 | S100Q0JN | カバウター・マネージメント・エルエルシー | 変更報告書 |