[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:202億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260422 | 1,651 | 1,653 | 1,632 | 1,632 | 11,800 | 1,600 | 99% | ▼▼ | 7777 | 0 | 0 | 95% | 0% |
| 20260423 | 1,630 | 1,632 | 1,617 | 1,632 | 16,800 | 5,000 | 100% | -- | 7774 | 0 | 0 | 95% | 0% |
| 20260421 | 1,661 | 1,661 | 1,650 | 1,650 | 10,200 | 900 | 100% | ▼ | 7717 | 0 | 0 | 96% | 1% |
| 20260424 | 1,634 | 1,642 | 1,620 | 1,620 | 18,200 | 1,400 | 99% | ▼ | 1117 | 0 | 0 | 96% | 0% |
| 20260427 | 1,630 | 1,654 | 1,630 | 1,642 | 20,000 | 1,800 | 101% | ▲ | 1171 | 0 | 0 | 97% | 1% |
| 20260430 | 1,648 | 1,649 | 1,626 | 1,631 | 20,800 | 7,100 | 98% | ▼ | 7717 | 0 | 0 | 97% | 1% |
| 20260501 | 1,628 | 1,636 | 1,625 | 1,632 | 11,200 | -9,600 | 100% | ▲ | 8882 | 0 | 0 | 97% | 1% |
| 20260420 | 1,654 | 1,665 | 1,651 | 1,656 | 9,300 | 1,000 | 100% | ▲ | 7771 | 0 | 0 | 97% | 2% |
| 20260508 | 1,647 | 1,650 | 1,634 | 1,634 | 21,400 | 5,900 | 99% | ▼ | 1117 | 0 | 0 | 97% | 1% |
| 20260507 | 1,632 | 1,647 | 1,631 | 1,647 | 15,500 | 4,300 | 101% | ▲▲ | 1111 | 0 | 0 | 98% | 2% |
| 20260514 | 1,692 | 1,692 | 1,664 | 1,666 | 13,800 | -11,800 | 98% | ▼ | 8828 | 0 | 0 | 98% | 3% |
| 20260428 | 1,642 | 1,659 | 1,642 | 1,659 | 13,700 | -6,300 | 101% | ▲▲ | 2222 | 0 | 0 | 98% | 2% |
| 20260511 | 1,630 | 1,699 | 1,630 | 1,676 | 44,500 | 23,100 | 103% | ▲ | 1771 | 10 | 0 | 99% | 3% |
| 20260515 | 1,670 | 1,688 | 1,670 | 1,688 | 9,000 | -4,800 | 101% | ▲ | 8282 | 0 | 0 | 99% | 4% |
| 20260512 | 1,670 | 1,678 | 1,656 | 1,673 | 9,500 | -35,000 | 100% | ▼ | 8228 | 0 | 0 | 100% | 3% |
| 20260513 | 1,673 | 1,705 | 1,668 | 1,697 | 25,600 | 16,100 | 101% | ▲ | 1111 | 0 | 0 | 100% | 5% |
| 20260518 | 1,690 | 1,710 | 1,676 | 1,693 | 17,300 | 8,300 | 100% | ▲▲ | 1111 | 0 | 0 | 100% | 5% |
| 20260519 | 1,707 | 1,710 | 1,697 | 1,699 | 11,600 | -5,700 | 100% | ▲▲▲ | 5222 | 0 | 0 | 100% | 5% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-04-27 | 6050 | Nomura International plc | 59,338 | 0% | ▼ | -11,643 |
| 2026-04-30 | 6050 | Nomura International plc | 61,768 | 1% | ▲ | 2,430 |
| 2026-05-12 | 6050 | モルガン・スタンレーMUFG証券株式会社 | 119,193 | 1% | ▼ | -10,900 |
| 2026-05-13 | 6050 | Nomura International plc | 54,783 | 0% | ▼ | -6,985 |
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 |
|---|---|---|---|---|---|---|
| 2026-04-24 | 75,800 | 134,300 | 37,900 | 1,600 | 37,900 | 132,700 |
| 2026-05-01 | 74,700 | 135,300 | 37,000 | 1,600 | 37,700 | 133,700 |
| 2026-05-15 | 68,500 | 129,900 | 35,700 | 1,600 | 32,800 | 128,300 |
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 |