[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:226億円
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250908 | 2,052 | 2,067 | 2,045 | 2,060 | 103,600 | 85,900 | 103% | ▲▲ | 1111 | 40 | 0 | 100% | 4% |
20250909 | 2,092 | 2,100 | 2,079 | 2,088 | 65,200 | -38,400 | 101% | ▲▲▲ | 2222 | 0 | 0 | 100% | 5% |
20250910 | 2,100 | 2,120 | 2,087 | 2,120 | 57,900 | -7,300 | 102% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 7% |
20250911 | 2,128 | 2,133 | 2,110 | 2,110 | 43,400 | -14,500 | 100% | ▼ | 2228 | 0 | 0 | 100% | 6% |
20250912 | 2,124 | 2,127 | 2,100 | 2,104 | 37,900 | -5,500 | 100% | ▼▼ | 8888 | 0 | 0 | 99% | 6% |
20250916 | 2,128 | 2,128 | 2,108 | 2,110 | 43,300 | 5,400 | 100% | ▲ | 1111 | 0 | 0 | 100% | 6% |
20250917 | 2,112 | 2,116 | 2,105 | 2,110 | 27,900 | -15,400 | 100% | -- | 8885 | 0 | 0 | 100% | 6% |
20250918 | 2,115 | 2,115 | 2,101 | 2,101 | 29,400 | 1,500 | 100% | ▼ | 7717 | 0 | 0 | 99% | 6% |
20250919 | 2,103 | 2,104 | 2,085 | 2,085 | 58,800 | 29,400 | 99% | ▼▼ | 7777 | 0 | 0 | 98% | 5% |
20250922 | 2,086 | 2,092 | 2,085 | 2,089 | 36,400 | -22,400 | 100% | ▲ | 8582 | 0 | 0 | 99% | 5% |
20250924 | 2,099 | 2,115 | 2,096 | 2,115 | 51,800 | 15,400 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 7% |
20250925 | 2,125 | 2,128 | 2,113 | 2,119 | 36,100 | -15,700 | 100% | ▲▲▲ | 2222 | 0 | 0 | 100% | 7% |
20250926 | 2,119 | 2,130 | 2,114 | 2,127 | 79,100 | 43,000 | 100% | ▲▲▲▲ | 1171 | 0 | 0 | 100% | 7% |
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% |
TDNET
機関空売り
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 |
---|---|---|---|---|---|---|
2025-09-26 | 51,600 | 233,300 | 15,600 | 190,100 | 36,000 | 43,200 |
2025-09-19 | 69,000 | 232,500 | 21,400 | 187,900 | 47,600 | 44,600 |
2025-09-12 | 82,700 | 233,200 | 22,800 | 187,900 | 59,900 | 45,300 |