[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:196億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251111 | 1,701 | 1,706 | 1,684 | 1,693 | 58,800 | -114,700 | 100% | ▲ | 8282 | 0 | 0 | 92% | 0% |
| 20251107 | 1,714 | 1,734 | 1,714 | 1,723 | 48,500 | -27,900 | 101% | ▲ | 8582 | 0 | 0 | 92% | 1% |
| 20251030 | 1,748 | 1,764 | 1,748 | 1,752 | 38,800 | -25,600 | 100% | ▲ | 8282 | 0 | 0 | 93% | 0% |
| 20251022 | 1,808 | 1,825 | 1,808 | 1,823 | 21,000 | -22,200 | 101% | ▲▲ | 2222 | 0 | 0 | 86% | 2% |
| 20251113 | 1,707 | 1,707 | 1,695 | 1,700 | 25,600 | -17,300 | 100% | ▼ | 8228 | 0 | 0 | 93% | 1% |
| 20251112 | 1,694 | 1,712 | 1,694 | 1,704 | 42,900 | -15,900 | 101% | ▲▲ | 2282 | 0 | 0 | 92% | 1% |
| 20251029 | 1,775 | 1,775 | 1,745 | 1,748 | 64,400 | -13,000 | 99% | ▼▼ | 8888 | 0 | 0 | 92% | 0% |
| 20251024 | 1,829 | 1,830 | 1,814 | 1,814 | 18,900 | -9,600 | 100% | ▼ | 2228 | 0 | 0 | 85% | 2% |
| 20251031 | 1,764 | 1,781 | 1,755 | 1,775 | 35,300 | -3,500 | 101% | ▲▲ | 2222 | 0 | 0 | 94% | 2% |
| 20251118 | 1,663 | 1,670 | 1,648 | 1,650 | 69,400 | -2,500 | 98% | ▼▼▼▼ | 8888 | 24 | 0 | 91% | 0% |
| 20251104 | 1,787 | 1,797 | 1,775 | 1,794 | 38,700 | 3,400 | 101% | ▲▲▲ | 1111 | 0 | 0 | 95% | 3% |
| 20251020 | 1,808 | 1,818 | 1,791 | 1,794 | 34,500 | 3,900 | 99% | ▼▼▼ | 7777 | 0 | 0 | 84% | 1% |
| 20251027 | 1,815 | 1,830 | 1,815 | 1,818 | 26,200 | 7,300 | 100% | ▲ | 4171 | 0 | 0 | 91% | 2% |
| 20251023 | 1,823 | 1,829 | 1,807 | 1,823 | 28,500 | 7,500 | 100% | -- | 1714 | 0 | 0 | 86% | 2% |
| 20251021 | 1,797 | 1,815 | 1,787 | 1,803 | 43,200 | 8,700 | 101% | ▲ | 7771 | 0 | 0 | 85% | 1% |
| 20251119 | 1,645 | 1,653 | 1,632 | 1,632 | 78,600 | 9,200 | 99% | ▼▼▼▼▼ | 7777 | 0 | 0 | 90% | 0% |
| 20251106 | 1,749 | 1,752 | 1,714 | 1,714 | 76,400 | 10,300 | 98% | ▼▼ | 7777 | 0 | 0 | 91% | 0% |
| 20251114 | 1,700 | 1,701 | 1,685 | 1,686 | 45,200 | 19,600 | 99% | ▼▼ | 7777 | 0 | 0 | 92% | 0% |
| 20251117 | 1,687 | 1,688 | 1,660 | 1,676 | 71,900 | 26,700 | 99% | ▼▼▼ | 7777 | 24 | 0 | 92% | 0% |
| 20251105 | 1,781 | 1,782 | 1,729 | 1,747 | 66,100 | 27,400 | 97% | ▼ | 7777 | 0 | 0 | 92% | 0% |
| 20251028 | 1,820 | 1,820 | 1,768 | 1,774 | 77,400 | 51,200 | 98% | ▼ | 7717 | 0 | 0 | 90% | 0% |
| 20251110 | 1,713 | 1,713 | 1,676 | 1,686 | 173,500 | 125,000 | 98% | ▼ | 7777 | 0 | 0 | 90% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-10-20 | 6050 | Barclays Capital Securities Ltd | 58,800 | 0% | ▼ | -2,150 |
| 2025-10-20 | 6050 | UBS AG | 65,817 | 1% | ▲ | |
| 2025-10-22 | 6050 | UBS AG | 73,917 | 1% | ▲ | 8,100 |
| 2025-10-23 | 6050 | Nomura International plc | 59,635 | 0% | ▼ | -1,389 |
| 2025-10-24 | 6050 | Nomura International plc | 60,574 | 1% | ▲ | 939 |
| 2025-10-27 | 6050 | Nomura International plc | 56,333 | 0% | ▼ | -4,241 |
| 2025-10-28 | 6050 | Barclays Capital Securities Ltd | 62,000 | 1% | ▲ | 3,200 |
| 2025-10-28 | 6050 | Nomura International plc | 63,971 | 1% | ▲ | 7,638 |
| 2025-10-29 | 6050 | UBS AG | 90,317 | 1% | ▲ | 16,400 |
| 2025-11-04 | 6050 | Barclays Capital Securities Ltd | 58,800 | 0% | ▼ | -3,200 |
| 2025-11-06 | 6050 | Barclays Capital Securities Ltd | 65,800 | 1% | ▲ | 7,000 |
| 2025-11-06 | 6050 | Nomura International plc | 76,671 | 1% | ▲ | 12,700 |
| 2025-11-10 | 6050 | モルガン・スタンレーMUFG証券株式会社 | 94,843 | 1% | ▲ | |
| 2025-11-11 | 6050 | モルガン・スタンレーMUFG証券株式会社 | 101,643 | 1% | ▲ | 6,800 |
| 2025-11-13 | 6050 | UBS AG | 82,967 | 1% | ▼ | -7,350 |
| 2025-11-13 | 6050 | モルガン・スタンレーMUFG証券株式会社 | 107,743 | 1% | ▲ | |
| 2025-11-14 | 6050 | モルガン・スタンレーMUFG証券株式会社 | 119,543 | 1% | ▲ | 11,800 |
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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 84,700 | 52,200 | 32,100 | 2,600 | 52,600 | 49,600 |
| 2025-10-31 | 89,600 | 54,800 | 33,300 | 2,500 | 56,300 | 52,300 |
| 2025-11-07 | 102,700 | 50,500 | 39,200 | 2,500 | 63,500 | 48,000 |
| 2025-11-14 | 118,600 | 51,800 | 44,400 | 2,500 | 74,200 | 49,300 |
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 |