[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:211億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250929 | 2,020 | 2,020 | 1,999 | 2,003 | 164,500 | 85,400 | 94% | ▼ | 7777 | 0 | 0 | 94% | 0% |
| 20250930 | 2,003 | 2,004 | 1,980 | 1,980 | 54,100 | -110,400 | 99% | ▼▼ | 8888 | 0 | 0 | 93% | 0% |
| 20251001 | 1,959 | 1,963 | 1,840 | 1,841 | 195,100 | 141,000 | 93% | ▼▼▼ | 7777 | 24 | 0 | 87% | 0% |
| 20251002 | 1,841 | 1,847 | 1,785 | 1,785 | 127,200 | -67,900 | 97% | ▼▼▼▼ | 8888 | 24 | 0 | 84% | 0% |
| 20251003 | 1,817 | 1,849 | 1,816 | 1,830 | 65,800 | -61,400 | 103% | ▲ | 2282 | 0 | 0 | 86% | 3% |
| 20251006 | 1,886 | 1,886 | 1,844 | 1,865 | 50,800 | -15,000 | 102% | ▲▲ | 2222 | 0 | 0 | 88% | 4% |
| 20251007 | 1,881 | 1,914 | 1,865 | 1,894 | 64,200 | 13,400 | 102% | ▲▲▲ | 1171 | 0 | 0 | 89% | 6% |
| 20251008 | 1,890 | 1,899 | 1,880 | 1,886 | 26,300 | -37,900 | 100% | ▼ | 8228 | 0 | 0 | 89% | 6% |
| 20251009 | 1,886 | 1,886 | 1,863 | 1,871 | 27,600 | 1,300 | 99% | ▼▼ | 7777 | 0 | 0 | 88% | 5% |
| 20251010 | 1,875 | 1,878 | 1,852 | 1,863 | 26,700 | -900 | 100% | ▼▼▼ | 8888 | 0 | 0 | 88% | 4% |
| 20251014 | 1,805 | 1,818 | 1,786 | 1,790 | 94,600 | 67,900 | 96% | ▼▼▼▼ | 7777 | 24 | 0 | 84% | 0% |
| 20251015 | 1,795 | 1,846 | 1,795 | 1,843 | 35,100 | -59,500 | 103% | ▲ | 2282 | 0 | 0 | 87% | 3% |
| 20251016 | 1,850 | 1,855 | 1,828 | 1,832 | 26,200 | -8,900 | 99% | ▼ | 2228 | 0 | 0 | 86% | 3% |
| 20251017 | 1,825 | 1,825 | 1,799 | 1,804 | 30,600 | 4,400 | 98% | ▼▼ | 7777 | 0 | 0 | 85% | 1% |
| 20251020 | 1,808 | 1,818 | 1,791 | 1,794 | 34,500 | 3,900 | 99% | ▼▼▼ | 7777 | 0 | 0 | 84% | 1% |
| 20251021 | 1,797 | 1,815 | 1,787 | 1,803 | 43,200 | 8,700 | 101% | ▲ | 7771 | 0 | 0 | 85% | 1% |
| 20251022 | 1,808 | 1,825 | 1,808 | 1,823 | 21,000 | -22,200 | 101% | ▲▲ | 2222 | 0 | 0 | 86% | 2% |
| 20251023 | 1,823 | 1,829 | 1,807 | 1,823 | 28,500 | 7,500 | 100% | -- | 1714 | 0 | 0 | 86% | 2% |
| 20251024 | 1,829 | 1,830 | 1,814 | 1,814 | 18,900 | -9,600 | 100% | ▼ | 2228 | 0 | 0 | 85% | 2% |
| 20251027 | 1,815 | 1,830 | 1,815 | 1,818 | 26,200 | 7,300 | 100% | ▲ | 4171 | 0 | 0 | 91% | 2% |
| 20251028 | 1,820 | 1,820 | 1,768 | 1,774 | 77,400 | 51,200 | 98% | ▼ | 7717 | 0 | 0 | 90% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-10-23 | 6050 | Nomura International plc | 59,635 | 0% | ▼ | -1,389 |
| 2025-10-22 | 6050 | UBS AG | 73,917 | 1% | ▲ | 8,100 |
| 2025-10-20 | 6050 | Barclays Capital Securities Ltd | 58,800 | 0% | ▼ | -2,150 |
| 2025-10-20 | 6050 | UBS AG | 65,817 | 1% | ▲ | |
| 2025-10-16 | 6050 | Barclays Capital Securities Ltd | 60,950 | 1% | ▲ | |
| 2025-10-07 | 6050 | Nomura International plc | 61,024 | 1% | ▲ | 1,503 |
| 2025-10-07 | 6050 | モルガン・スタンレーMUFG証券株式会社 | 52,193 | 0% | ▼ | -9,800 |
| 2025-10-06 | 6050 | Nomura International plc | 59,521 | 0% | ▼ | -4,288 |
| 2025-10-02 | 6050 | モルガン・スタンレーMUFG証券株式会社 | 61,993 | 1% | ▲ | 2,600 |
| 2025-10-02 | 6050 | Nomura International plc | 63,809 | 1% | ▲ |
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 |
|---|---|---|---|---|---|---|
| 2025-10-17 | 81,500 | 57,600 | 31,700 | 2,600 | 49,800 | 55,000 |
| 2025-10-10 | 76,700 | 57,700 | 25,600 | 2,600 | 51,100 | 55,100 |
| 2025-10-03 | 87,800 | 53,100 | 28,700 | 2,700 | 59,100 | 50,400 |