[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:197億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 20260403 | 1,636 | 1,658 | 1,636 | 1,654 | 9,400 | -8,700 | 101% | ▲▲ | 2282 | 0 | 0 | 96% | 3% |
| 20260417 | 1,659 | 1,667 | 1,654 | 1,654 | 8,300 | -7,800 | 99% | ▼ | 8888 | 0 | 0 | 96% | 2% |
| 20260428 | 1,642 | 1,659 | 1,642 | 1,659 | 13,700 | -6,300 | 101% | ▲▲ | 2222 | 0 | 0 | 98% | 2% |
| 20260410 | 1,673 | 1,682 | 1,653 | 1,653 | 7,700 | -4,000 | 99% | ▼▼▼ | 8888 | 0 | 0 | 96% | 2% |
| 20260409 | 1,685 | 1,685 | 1,673 | 1,673 | 11,700 | -3,300 | 99% | ▼▼ | 8888 | 0 | 0 | 97% | 4% |
| 20260413 | 1,660 | 1,660 | 1,651 | 1,652 | 8,000 | 300 | 100% | ▼▼▼▼ | 7777 | 0 | 0 | 96% | 2% |
| 20260421 | 1,661 | 1,661 | 1,650 | 1,650 | 10,200 | 900 | 100% | ▼ | 7717 | 0 | 0 | 96% | 1% |
| 20260416 | 1,678 | 1,679 | 1,667 | 1,667 | 16,100 | 900 | 100% | ▲▲▲ | 1111 | 0 | 0 | 97% | 3% |
| 20260420 | 1,654 | 1,665 | 1,651 | 1,656 | 9,300 | 1,000 | 100% | ▲ | 7771 | 0 | 0 | 97% | 2% |
| 20260415 | 1,658 | 1,670 | 1,658 | 1,664 | 15,200 | 1,000 | 100% | ▲▲ | 7111 | 0 | 0 | 97% | 2% |
| 20260407 | 1,676 | 1,693 | 1,675 | 1,689 | 12,600 | 1,200 | 101% | ▲▲▲▲ | 1111 | 0 | 0 | 98% | 5% |
| 20260424 | 1,634 | 1,642 | 1,620 | 1,620 | 18,200 | 1,400 | 99% | ▼ | 1117 | 0 | 0 | 96% | 0% |
| 20260422 | 1,651 | 1,653 | 1,632 | 1,632 | 11,800 | 1,600 | 99% | ▼▼ | 7777 | 0 | 0 | 95% | 0% |
| 20260427 | 1,630 | 1,654 | 1,630 | 1,642 | 20,000 | 1,800 | 101% | ▲ | 1171 | 0 | 0 | 97% | 1% |
| 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% |
| 20260423 | 1,630 | 1,632 | 1,617 | 1,632 | 16,800 | 5,000 | 100% | -- | 7774 | 0 | 0 | 95% | 0% |
| 20260414 | 1,654 | 1,671 | 1,654 | 1,658 | 14,200 | 6,200 | 100% | ▲ | 1171 | 0 | 0 | 97% | 2% |
| 20260330 | 1,643 | 1,691 | 1,641 | 1,684 | 36,100 | 11,100 | 98% | ▼ | 7777 | 0 | 0 | 98% | 5% |
| 20260401 | 1,657 | 1,679 | 1,626 | 1,626 | 33,100 | 14,100 | 98% | ▼▼▼ | 7777 | 0 | 0 | 95% | 2% |
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 |
|---|---|---|---|---|---|---|
| 2026-04-03 | 80,100 | 218,400 | 38,300 | 1,700 | 41,800 | 216,700 |
| 2026-04-10 | 77,000 | 140,800 | 37,700 | 1,600 | 39,300 | 139,200 |
| 2026-04-17 | 74,700 | 129,400 | 36,800 | 1,600 | 37,900 | 127,800 |
| 2026-04-24 | 75,800 | 134,300 | 37,900 | 1,600 | 37,900 | 132,700 |
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 |