[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:219億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250924 | 2,099 | 2,115 | 2,096 | 2,115 | 51,800 | 15,400 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 7% |
| 20251014 | 1,805 | 1,818 | 1,786 | 1,790 | 94,600 | 67,900 | 96% | ▼▼▼▼ | 7777 | 24 | 0 | 84% | 0% |
| 20251001 | 1,959 | 1,963 | 1,840 | 1,841 | 195,100 | 141,000 | 93% | ▼▼▼ | 7777 | 24 | 0 | 87% | 0% |
| 20251002 | 1,841 | 1,847 | 1,785 | 1,785 | 127,200 | -67,900 | 97% | ▼▼▼▼ | 8888 | 24 | 0 | 84% | 0% |
| 20251015 | 1,795 | 1,846 | 1,795 | 1,843 | 35,100 | -59,500 | 103% | ▲ | 2282 | 0 | 0 | 87% | 3% |
| 20250916 | 2,128 | 2,128 | 2,108 | 2,110 | 43,300 | 5,400 | 100% | ▲ | 1111 | 0 | 0 | 100% | 6% |
| 20251010 | 1,875 | 1,878 | 1,852 | 1,863 | 26,700 | -900 | 100% | ▼▼▼ | 8888 | 0 | 0 | 88% | 4% |
| 20251009 | 1,886 | 1,886 | 1,863 | 1,871 | 27,600 | 1,300 | 99% | ▼▼ | 7777 | 0 | 0 | 88% | 5% |
| 20251008 | 1,890 | 1,899 | 1,880 | 1,886 | 26,300 | -37,900 | 100% | ▼ | 8228 | 0 | 0 | 89% | 6% |
| 20251007 | 1,881 | 1,914 | 1,865 | 1,894 | 64,200 | 13,400 | 102% | ▲▲▲ | 1171 | 0 | 0 | 89% | 6% |
| 20251006 | 1,886 | 1,886 | 1,844 | 1,865 | 50,800 | -15,000 | 102% | ▲▲ | 2222 | 0 | 0 | 88% | 4% |
| 20251003 | 1,817 | 1,849 | 1,816 | 1,830 | 65,800 | -61,400 | 103% | ▲ | 2282 | 0 | 0 | 86% | 3% |
| 20250930 | 2,003 | 2,004 | 1,980 | 1,980 | 54,100 | -110,400 | 99% | ▼▼ | 8888 | 0 | 0 | 93% | 0% |
| 20250929 | 2,020 | 2,020 | 1,999 | 2,003 | 164,500 | 85,400 | 94% | ▼ | 7777 | 0 | 0 | 94% | 0% |
| 20250926 | 2,119 | 2,130 | 2,114 | 2,127 | 79,100 | 43,000 | 100% | ▲▲▲▲ | 1171 | 0 | 0 | 100% | 7% |
| 20250925 | 2,125 | 2,128 | 2,113 | 2,119 | 36,100 | -15,700 | 100% | ▲▲▲ | 2222 | 0 | 0 | 100% | 7% |
| 20250922 | 2,086 | 2,092 | 2,085 | 2,089 | 36,400 | -22,400 | 100% | ▲ | 8582 | 0 | 0 | 99% | 5% |
| 20250919 | 2,103 | 2,104 | 2,085 | 2,085 | 58,800 | 29,400 | 99% | ▼▼ | 7777 | 0 | 0 | 98% | 5% |
| 20250918 | 2,115 | 2,115 | 2,101 | 2,101 | 29,400 | 1,500 | 100% | ▼ | 7717 | 0 | 0 | 99% | 6% |
| 20250917 | 2,112 | 2,116 | 2,105 | 2,110 | 27,900 | -15,400 | 100% | -- | 8885 | 0 | 0 | 100% | 6% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-10-02 | 6050 | モルガン・スタンレーMUFG証券株式会社 | 61,993 | 1% | ▲ | 2,600 |
| 2025-10-02 | 6050 | Nomura International plc | 63,809 | 1% | ▲ | |
| 2025-10-06 | 6050 | Nomura International plc | 59,521 | 0% | ▼ | -4,288 |
| 2025-10-07 | 6050 | モルガン・スタンレーMUFG証券株式会社 | 52,193 | 0% | ▼ | -9,800 |
| 2025-10-07 | 6050 | Nomura International plc | 61,024 | 1% | ▲ | 1,503 |
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 |
|---|---|---|---|---|---|---|
| 2025-09-19 | 69,000 | 232,500 | 21,400 | 187,900 | 47,600 | 44,600 |
| 2025-09-26 | 51,600 | 233,300 | 15,600 | 190,100 | 36,000 | 43,200 |
| 2025-10-03 | 87,800 | 53,100 | 28,700 | 2,700 | 59,100 | 50,400 |
| 2025-10-10 | 76,700 | 57,700 | 25,600 | 2,600 | 51,100 | 55,100 |