[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:198億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260216 | 1,606 | 1,620 | 1,603 | 1,603 | 37,300 | -35,200 | 100% | ▼▼▼ | 8888 | 0 | 0 | 92% | 0% |
| 20260227 | 1,672 | 1,678 | 1,665 | 1,668 | 15,500 | -23,200 | 100% | ▲▲▲ | 8222 | 0 | 0 | 98% | 4% |
| 20260310 | 1,620 | 1,640 | 1,615 | 1,637 | 20,600 | -20,200 | 102% | ▲ | 2222 | 0 | 0 | 98% | 2% |
| 20260311 | 1,644 | 1,645 | 1,628 | 1,628 | 8,700 | -11,900 | 99% | ▼ | 2228 | 0 | 0 | 98% | 2% |
| 20260219 | 1,625 | 1,649 | 1,625 | 1,644 | 25,200 | -10,300 | 101% | ▲▲ | 2222 | 0 | 0 | 95% | 3% |
| 20260305 | 1,632 | 1,649 | 1,620 | 1,620 | 34,100 | -10,300 | 101% | ▲ | 2222 | 0 | 0 | 97% | 1% |
| 20260306 | 1,610 | 1,646 | 1,608 | 1,621 | 24,700 | -9,400 | 100% | ▲▲ | 8882 | 0 | 0 | 97% | 1% |
| 20260218 | 1,611 | 1,631 | 1,611 | 1,622 | 35,500 | -9,100 | 101% | ▲ | 2222 | 0 | 0 | 93% | 1% |
| 20260313 | 1,602 | 1,619 | 1,602 | 1,617 | 15,200 | -5,400 | 100% | ▲ | 8882 | 0 | 0 | 97% | 1% |
| 20260316 | 1,617 | 1,627 | 1,614 | 1,624 | 12,300 | -2,900 | 100% | ▲▲ | 2222 | 0 | 0 | 97% | 1% |
| 20260317 | 1,630 | 1,637 | 1,627 | 1,632 | 10,200 | -2,100 | 100% | ▲▲▲ | 2222 | 0 | 0 | 98% | 2% |
| 20260220 | 1,648 | 1,648 | 1,633 | 1,643 | 23,200 | -2,000 | 100% | ▼ | 8228 | 0 | 0 | 95% | 2% |
| 20260224 | 1,635 | 1,636 | 1,626 | 1,626 | 22,300 | -900 | 99% | ▼▼ | 8888 | 0 | 0 | 95% | 1% |
| 20260225 | 1,631 | 1,657 | 1,631 | 1,652 | 22,200 | -100 | 102% | ▲ | 2282 | 0 | 0 | 96% | 3% |
| 20260302 | 1,656 | 1,660 | 1,645 | 1,648 | 19,200 | 3,700 | 99% | ▼ | 7777 | 0 | 0 | 96% | 3% |
| 20260318 | 1,638 | 1,668 | 1,638 | 1,668 | 14,000 | 3,800 | 102% | ▲▲▲▲ | 1111 | 0 | 0 | 100% | 4% |
| 20260217 | 1,605 | 1,611 | 1,598 | 1,603 | 44,600 | 7,300 | 100% | -- | 7774 | 0 | 0 | 92% | 0% |
| 20260319 | 1,670 | 1,674 | 1,655 | 1,661 | 22,100 | 8,100 | 100% | ▼ | 1117 | 0 | 0 | 100% | 4% |
| 20260304 | 1,605 | 1,619 | 1,598 | 1,601 | 44,400 | 11,300 | 100% | ▼▼▼ | 7777 | 0 | 0 | 95% | 0% |
| 20260312 | 1,622 | 1,630 | 1,607 | 1,612 | 20,600 | 11,900 | 99% | ▼▼ | 7777 | 0 | 0 | 97% | 1% |
| 20260303 | 1,659 | 1,659 | 1,607 | 1,607 | 33,100 | 13,900 | 98% | ▼▼ | 7717 | 0 | 0 | 95% | 0% |
| 20260309 | 1,602 | 1,617 | 1,594 | 1,604 | 40,800 | 16,100 | 99% | ▼ | 7777 | 0 | 0 | 96% | 0% |
| 20260226 | 1,658 | 1,680 | 1,658 | 1,661 | 38,700 | 16,500 | 101% | ▲▲ | 1111 | 0 | 0 | 97% | 4% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-02-16 | 6050 | モルガン・スタンレーMUFG証券株式会社 | 167,693 | 1% | ▲ | 1,000 |
| 2026-02-17 | 6050 | Nomura International plc | 89,688 | 1% | ▲ | 6,579 |
| 2026-02-18 | 6050 | モルガン・スタンレーMUFG証券株式会社 | 166,193 | 1% | ▼ | -1,500 |
| 2026-02-19 | 6050 | Nomura International plc | 80,913 | 1% | ▼ | -8,775 |
| 2026-02-24 | 6050 | モルガン・スタンレーMUFG証券株式会社 | 152,293 | 1% | ▼ | -13,900 |
| 2026-02-26 | 6050 | Barclays Capital Securities Ltd | 67,101 | 1% | ▼ | -4,800 |
| 2026-02-26 | 6050 | Nomura International plc | 70,991 | 1% | ▼ | -9,922 |
| 2026-02-26 | 6050 | モルガン・スタンレーMUFG証券株式会社 | 140,693 | 1% | ▼ | -11,600 |
| 2026-02-27 | 6050 | Nomura International plc | 71,741 | 1% | ▲ | 750 |
| 2026-03-03 | 6050 | Nomura International plc | 69,914 | 1% | ▼ | -1,827 |
| 2026-03-03 | 6050 | 大和証券株式会社 | 66,400 | 1% | ▲ | |
| 2026-03-04 | 6050 | Nomura International plc | 73,474 | 1% | ▲ | 3,560 |
| 2026-03-05 | 6050 | 大和証券株式会社 | 79,000 | 1% | ▲ | 12,600 |
| 2026-03-05 | 6050 | Barclays Capital Securities Ltd | 50,151 | 0% | ▼ | -16,950 |
| 2026-03-05 | 6050 | Nomura International plc | 70,763 | 1% | ▼ | -2,711 |
| 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 |
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 |
|---|---|---|---|---|---|---|
| 2026-02-20 | 101,500 | 200,500 | 41,600 | 1,600 | 59,900 | 198,900 |
| 2026-02-27 | 94,800 | 200,000 | 41,300 | 1,600 | 53,500 | 198,400 |
| 2026-03-06 | 95,700 | 227,500 | 41,900 | 1,600 | 53,800 | 225,900 |
| 2026-03-13 | 96,300 | 233,900 | 42,300 | 1,700 | 54,000 | 232,200 |
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 |