[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:195億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 20260123 | 1,727 | 1,744 | 1,725 | 1,736 | 33,000 | 12,100 | 101% | ▲▲ | 1111 | 0 | 0 | 100% | 6% |
| 20260126 | 1,748 | 1,749 | 1,708 | 1,709 | 38,200 | 5,200 | 98% | ▼ | 1717 | 0 | 0 | 98% | 4% |
| 20260127 | 1,712 | 1,722 | 1,705 | 1,716 | 21,500 | -16,700 | 100% | ▲ | 8882 | 0 | 0 | 99% | 4% |
| 20260128 | 1,709 | 1,709 | 1,687 | 1,689 | 37,800 | 16,300 | 98% | ▼ | 7777 | 0 | 0 | 97% | 2% |
| 20260129 | 1,686 | 1,699 | 1,677 | 1,695 | 29,700 | -8,100 | 100% | ▲ | 8882 | 0 | 0 | 98% | 2% |
| 20260130 | 1,696 | 1,708 | 1,693 | 1,708 | 23,200 | -6,500 | 101% | ▲▲ | 2222 | 0 | 0 | 98% | 3% |
| 20260202 | 1,718 | 1,722 | 1,686 | 1,691 | 32,100 | 8,900 | 99% | ▼ | 1717 | 0 | 0 | 97% | 2% |
| 20260203 | 1,696 | 1,700 | 1,676 | 1,692 | 49,200 | 17,100 | 100% | ▲ | 7771 | 0 | 0 | 97% | 1% |
| 20260204 | 1,612 | 1,637 | 1,605 | 1,631 | 145,800 | 96,600 | 96% | ▼ | 7777 | 0 | 0 | 94% | 0% |
| 20260205 | 1,632 | 1,661 | 1,632 | 1,641 | 44,200 | -101,600 | 101% | ▲ | 2222 | 0 | 0 | 95% | 1% |
| 20260206 | 1,639 | 1,660 | 1,632 | 1,660 | 21,500 | -22,700 | 101% | ▲▲ | 8522 | 0 | 0 | 96% | 2% |
| 20260209 | 1,672 | 1,673 | 1,645 | 1,651 | 46,300 | 24,800 | 99% | ▼ | 1117 | 0 | 0 | 95% | 1% |
| 20260210 | 1,651 | 1,667 | 1,651 | 1,655 | 23,100 | -23,200 | 100% | ▲ | 8282 | 0 | 0 | 95% | 1% |
| 20260212 | 1,662 | 1,667 | 1,631 | 1,636 | 53,700 | 30,600 | 99% | ▼ | 4717 | 0 | 0 | 94% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-02-06 | 6050 | モルガン・スタンレーMUFG証券株式会社 | 166,693 | 1% | ▼ | -3,700 |
| 2026-02-04 | 6050 | モルガン・スタンレーMUFG証券株式会社 | 170,393 | 1% | ▲ | 27,200 |
| 2026-01-29 | 6050 | Nomura International plc | 72,402 | 1% | ▲ | 1,252 |
| 2026-01-28 | 6050 | Barclays Capital Securities Ltd | 69,801 | 1% | ▼ | -1,900 |
| 2026-01-28 | 6050 | Nomura International plc | 71,150 | 1% | ▼ | -2,356 |
| 2026-01-27 | 6050 | Barclays Capital Securities Ltd | 71,701 | 1% | ▲ | 1,000 |
| 2026-01-26 | 6050 | モルガン・スタンレーMUFG証券株式会社 | 143,193 | 1% | ▼ | -2,800 |
| 2026-01-26 | 6050 | Barclays Capital Securities Ltd | 70,701 | 1% | ▼ | -9,300 |
| 2026-01-26 | 6050 | Nomura International plc | 73,506 | 1% | ▲ | 12,576 |
| 2026-01-23 | 6050 | モルガン・スタンレーMUFG証券株式会社 | 145,993 | 1% | ▼ | -20,100 |
| 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 |
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 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 96,300 | 185,200 | 38,400 | 1,600 | 57,900 | 183,600 |
| 2026-01-30 | 92,000 | 168,400 | 36,900 | 1,600 | 55,100 | 166,800 |
| 2026-01-23 | 93,900 | 157,100 | 37,300 | 1,600 | 56,600 | 155,500 |
| 2026-01-16 | 91,500 | 77,900 | 34,400 | 1,600 | 57,100 | 76,300 |
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 |