[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:199億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260310 | 1,620 | 1,640 | 1,615 | 1,637 | 20,600 | -20,200 | 102% | ▲ | 2222 | 0 | 13 | 98% | 2% |
| 20260331 | 1,699 | 1,699 | 1,654 | 1,654 | 19,000 | -17,100 | 98% | ▼▼ | 2228 | 0 | 0 | 96% | 3% |
| 20260402 | 1,650 | 1,655 | 1,630 | 1,636 | 18,100 | -15,000 | 101% | ▲ | 8282 | 0 | 0 | 95% | 2% |
| 20260311 | 1,644 | 1,645 | 1,628 | 1,628 | 8,700 | -11,900 | 99% | ▼ | 2228 | 0 | 0 | 98% | 2% |
| 20260403 | 1,636 | 1,658 | 1,636 | 1,654 | 9,400 | -8,700 | 101% | ▲▲ | 2282 | 0 | 0 | 96% | 3% |
| 20260313 | 1,602 | 1,619 | 1,602 | 1,617 | 15,200 | -5,400 | 100% | ▲ | 8882 | 0 | 9 | 97% | 1% |
| 20260323 | 1,650 | 1,650 | 1,625 | 1,645 | 17,500 | -4,600 | 99% | ▼▼ | 8888 | 0 | 0 | 99% | 3% |
| 20260409 | 1,685 | 1,685 | 1,673 | 1,673 | 11,700 | -3,300 | 99% | ▼▼ | 8888 | 0 | 0 | 97% | 4% |
| 20260324 | 1,670 | 1,670 | 1,650 | 1,670 | 14,600 | -2,900 | 102% | ▲ | 2222 | 0 | 0 | 100% | 4% |
| 20260316 | 1,617 | 1,627 | 1,614 | 1,624 | 12,300 | -2,900 | 100% | ▲▲ | 2222 | 0 | 9 | 97% | 1% |
| 20260317 | 1,630 | 1,637 | 1,627 | 1,632 | 10,200 | -2,100 | 100% | ▲▲▲ | 2222 | 0 | 8 | 98% | 2% |
| 20260327 | 1,695 | 1,716 | 1,683 | 1,716 | 25,000 | 0 | 101% | ▲▲▲▲ | 2822 | 0 | 0 | 100% | 7% |
| 20260407 | 1,676 | 1,693 | 1,675 | 1,689 | 12,600 | 1,200 | 101% | ▲▲▲▲ | 1111 | 0 | 0 | 98% | 5% |
| 20260406 | 1,654 | 1,675 | 1,644 | 1,667 | 11,400 | 2,000 | 101% | ▲▲▲ | 1111 | 0 | 0 | 97% | 4% |
| 20260408 | 1,697 | 1,699 | 1,682 | 1,685 | 15,000 | 2,400 | 100% | ▼ | 1117 | 0 | 0 | 98% | 5% |
| 20260318 | 1,638 | 1,668 | 1,638 | 1,668 | 14,000 | 3,800 | 102% | ▲▲▲▲ | 1111 | 0 | 0 | 100% | 4% |
| 20260326 | 1,685 | 1,697 | 1,685 | 1,693 | 25,000 | 4,100 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 6% |
| 20260325 | 1,668 | 1,678 | 1,663 | 1,678 | 20,900 | 6,300 | 100% | ▲▲ | 1171 | 0 | 0 | 100% | 5% |
| 20260319 | 1,670 | 1,674 | 1,655 | 1,661 | 22,100 | 8,100 | 100% | ▼ | 1117 | 0 | 0 | 100% | 4% |
| 20260330 | 1,643 | 1,691 | 1,641 | 1,684 | 36,100 | 11,100 | 98% | ▼ | 7777 | 0 | 0 | 98% | 5% |
| 20260312 | 1,622 | 1,630 | 1,607 | 1,612 | 20,600 | 11,900 | 99% | ▼▼ | 7777 | 0 | 11 | 97% | 1% |
| 20260401 | 1,657 | 1,679 | 1,626 | 1,626 | 33,100 | 14,100 | 98% | ▼▼▼ | 7777 | 0 | 0 | 95% | 2% |
| 20260309 | 1,602 | 1,617 | 1,594 | 1,604 | 40,800 | 16,100 | 99% | ▼ | 7777 | 0 | 13 | 96% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-03-09 | 6050 | Nomura International plc | 76,245 | 1% | ▲ | 5,482 |
| 2026-03-13 | 6050 | 大和証券株式会社 | 88,700 | 1% | ▲ | 9,700 |
| 2026-03-18 | 6050 | 大和証券株式会社 | 83,500 | 1% | ▼ | -5,200 |
| 2026-03-19 | 6050 | モルガン・スタンレーMUFG証券株式会社 | 130,093 | 1% | ▼ | -10,600 |
| 2026-03-25 | 6050 | 大和証券株式会社 | 64,600 | 1% | ▼ | -18,900 |
| 2026-03-27 | 6050 | Nomura International plc | 70,981 | 1% | ▼ | -5,264 |
| 2026-03-30 | 6050 | 大和証券株式会社 | 53,900 | 0% | ▼ | -10,700 |
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 |
|---|---|---|---|---|---|---|
| 2026-03-13 | 96,300 | 233,900 | 42,300 | 1,700 | 54,000 | 232,200 |
| 2026-03-19 | 93,900 | 251,600 | 41,000 | 1,600 | 52,900 | 250,000 |
| 2026-03-27 | 84,300 | 234,800 | 38,900 | 1,600 | 45,400 | 233,200 |
| 2026-04-03 | 80,100 | 218,400 | 38,300 | 1,700 | 41,800 | 216,700 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 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 |
| 2025-11-12 15:39 | S100X2JH | 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 |
| 2025-11-19 13:38 | S100X5LE | 高谷 康久 | 変更報告書 |