6050--イーガーディ-【サービス業】【ネット監視】オンラインゲームやSNS向け提供
売上高:119090-当期純利益:12290-総資産:91120-時価:19625338----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
202409241,7951,8051,7761,794191,60013101%100%148%99%98%104%92%101%
202409251,8001,8061,7671,77398,800-2199%99%52%101%102%107%91%100%
202409261,7551,7711,7431,767192,100-6100%101%194%▼▼101%104%107%91%100%
202409271,7481,7991,7411,774205,6007100%101%107%102%106%109%91%100%
202409301,7201,7761,7201,75661,400-1899%102%30%101%103%107%90%100%
202410011,7501,7711,7271,76976,90013101%101%125%101%102%106%91%101%
202410021,7671,8141,7651,79381,80024101%101%106%▲▲100%101%103%92%102%
202410031,8171,8441,8031,81752,80024101%100%65%▲▲▲100%102%104%96%103%
202410041,8081,8411,8011,80745,200-1099%100%86%100%101%106%96%103%
202410071,8121,8191,7831,80935,3002100%100%78%100%103%106%97%103%
202410081,8061,8191,7921,80522,800-4100%100%65%102%103%106%97%103%
202410091,8041,8591,8001,83831,60033102%102%139%99%101%104%99%105%
202410101,8401,8401,8001,81315,200-2599%99%48%101%102%106%99%103%
202410111,8131,8321,8131,82916,60016101%101%109%101%102%105%100%104%
202410151,8291,8581,8151,85428,00025101%101%169%▲▲101%102%104%100%106%
202410161,8431,8601,8351,85325,100-1100%101%90%99%98%103%100%106%
202410171,8601,8601,8351,8359,100-1899%99%36%▼▼101%97%104%99%104%
202410181,8351,8521,8351,8519,10016101%101%100%101%96%104%100%105%
202410211,8511,8871,8511,87222,00021101%101%242%▲▲97%97%98%100%107%
202410221,8721,8721,8121,81821,700-5497%97%99%98%102%101%97%104%
202410231,8181,8311,7831,78820,600-3098%98%95%▼▼100%105%104%96%102%
202410241,7801,8001,7651,77924,500-999%100%119%▼▼▼99%105%104%95%101%
202410251,7651,7721,7511,75320,100-2699%99%82%▼▼▼▼103%105%105%94%100%
202410281,7591,8151,7571,81520,40062104%103%101%102%105%101%97%104%
202410291,8211,8741,8211,86233,10047103%102%162%▲▲98%103%99%99%106%
202410301,8591,8691,8091,82239,600-4098%98%120%102%98%100%97%104%
202410311,8201,8491,8031,84918,00027101%102%45%101%97%100%99%105%
202411011,8321,8521,8201,84926,6000100%101%148%--104%98%99%99%105%
202411051,8501,9201,8491,91780,80068104%104%304%97%99%101%100%109%
202411061,8371,8491,7851,785125,000-13293%97%155%98%101%103%93%102%
202411071,8101,8151,7541,77156,500-1499%98%45%▼▼101%104%105%92%101%
202411081,7701,8061,7701,77930,9008100%101%55%102%104%104%93%101%
202411111,7801,8171,7801,81738,20038102%102%124%▲▲98%100%102%95%104%
202411121,8291,8401,7931,79331,200-2499%98%82%102%100%103%94%102%
202411131,8061,8641,8061,83553,40042102%102%171%100%98%101%96%105%
202411141,8351,8601,8251,84326,4008100%100%49%▲▲99%98%102%96%105%
202411151,8431,8481,8161,82010,900-2399%99%41%99%99%109%95%104%
202411181,8201,8311,7851,79719,200-2399%99%176%▼▼100%100%113%94%103%
202411191,7971,8141,7971,8029,9005100%100%52%100%101%113%94%103%
202411201,7981,8051,7811,80114,600-1100%100%147%100%100%113%94%103%
202411211,8031,8121,7881,79613,700-5100%100%94%▼▼100%101%113%94%102%
202411221,8011,8161,7911,79820,1002100%100%147%99%102%113%94%103%
202411251,7981,8071,7831,78620,700-1299%99%103%101%103%114%93%101%
202411261,7861,8131,7761,81018,30024101%101%88%100%104%113%94%102%
202411271,7881,7901,7671,78925,600-2199%100%140%102%104%113%93%101%
202411281,7891,8201,7891,82016,70031102%102%65%101%101%111%95%103%
202411291,8201,8481,8131,83717,20017101%101%103%▲▲100%101%111%96%104%
202412021,8301,8381,8221,83510,200-2100%100%59%101%100%106%96%104%
202412031,8441,8681,8431,85821,20023101%101%208%99%100%105%100%105%
202412041,8581,8581,8351,84115,200-1799%99%72%99%100%104%99%104%
202412051,8581,8581,8281,84216,1001100%99%106%100%102%102%99%104%
202412061,8471,8611,8281,84514,7003100%100%91%▲▲100%107%0%99%103%
202412091,8491,8621,8451,85020,6005100%100%140%▲▲▲100%109%0%100%104%
202412101,8581,8761,8451,86024,50010101%100%119%▲▲▲▲100%109%0%100%104%
202412111,8601,8751,8541,86030,0000100%100%122%--101%104%0%100%104%
202412121,8751,8851,8611,88520,60025101%101%69%106%104%0%100%106%
202412131,8751,9851,8751,98585,400100105%106%415%▲▲102%97%0%100%111%
202412161,9852,0291,9732,02951,70044102%102%61%▲▲▲95%92%0%100%114%
202412172,0462,0581,9401,95157,900-7896%95%112%100%0%0%96%109%
202412181,9491,9641,9421,95314,1002100%100%24%100%0%0%96%109%
202412191,9201,9311,9021,92917,500-2499%100%124%98%0%0%95%108%
202412201,9211,9211,8861,88625,000-4398%98%143%▼▼%%%93%106%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2024-12-1321,30047,70020024,80021,10022,900
2024-12-0618,80059,70010034,90018,70024,800
2024-11-2919,00060,60010035,60018,90025,000
2024-11-2219,30061,80010036,40019,20025,400
2024-11-1521,10062,40010036,70021,00025,700
2024-11-0821,40074,60010036,50021,30038,100
2024-11-0126,70067,40010035,40026,60032,000
2024-10-2533,20073,90010039,70033,10034,200
2024-10-1836,30079,20010040,90036,20038,300
2024-10-1146,90081,10010042,40046,80038,700
2024-10-0452,10084,70020042,50051,90042,200
2024-09-2779,90088,2001,50043,30078,40044,900
2024-09-20170,000151,9007,10061,900162,90090,000
2024-09-1390,100154,9006,90084,90083,20070,000
2024-09-0660,800149,5006,70084,90054,10064,600
2024-08-3036,100142,0006,80082,40029,30059,600
2024-08-2333,500145,7006,80082,50026,70063,200
2024-08-1624,400147,500085,80024,40061,700
2024-08-0923,500158,800090,20023,50068,600
2024-08-0234,300167,6000101,50034,30066,100
2024-07-2646,100166,4000103,70046,10062,700
2024-07-1946,500169,2000105,30046,50063,900
2024-07-1246,900169,8000106,60046,90063,200
2024-07-0547,700172,2000106,10047,70066,100
2024-06-2848,400184,7000106,30048,40078,400
2024-06-2150,200171,1000105,30050,20065,800
2024-06-1453,000178,0000104,90053,00073,100
2024-06-0758,600189,8000106,10058,60083,700
2024-05-3164,300198,0000116,80064,30081,200
2024-05-2474,800235,9000147,30074,80088,600
2024-05-1777,000249,6000153,60077,00096,000
2024-05-1087,900265,7000153,70087,900112,000
2024-05-025,000397,8000248,2005,000149,600
2024-04-266,800413,7000258,6006,800155,100
2024-04-197,100416,5000251,3007,100165,200
2024-04-1212,400397,1000239,70012,400157,400
2024-04-0510,300453,5000258,10010,300195,400
2024-03-2910,700418,9000221,20010,700197,700
2024-03-2211,400751,4000531,30011,400220,100
2024-03-1510,500745,3000506,60010,500238,700
2024-03-086,600671,5000464,4006,600207,100
2024-03-015,500680,4000457,5005,500222,900
2024-02-2210,100653,9000437,90010,100216,000
2024-02-169,700629,7000434,3009,700195,400
2024-02-0914,500529,2000343,30014,500185,900
2024-02-026,300498,6000320,6006,300178,000
2024-01-266,000457,7000296,3006,000161,400
2024-01-196,000457,7000296,5006,000161,200
2024-01-126,800458,4000290,2006,800168,200

機関空売り情報

報告日空売り機関残高割合増減初値高値安値終値出来高
2024-12-17 GOLDMAN SACHS INTERNATIONAL57,3800.48%-10,0002,0462,0581,9401,95157,900
2024-12-13 GOLDMAN SACHS INTERNATIONAL67,3800.56%-15,6001,8751,9851,8751,98585,400
2024-12-06 GOLDMAN SACHS INTERNATIONAL82,9800.69%-10,5001,8471,8611,8281,84514,700
2024-11-28 GOLDMAN SACHS INTERNATIONAL93,4800.78%-13,4001,7891,8201,7891,82016,700
2024-11-20 GOLDMAN SACHS INTERNATIONAL106,8800.89%-12,1501,7981,8051,7811,80114,600
2024-11-08 GOLDMAN SACHS INTERNATIONAL119,0300.99%-1,8001,7701,8061,7701,77930,900
2024-10-11 GOLDMAN SACHS INTERNATIONAL120,8301.01%5,2501,8131,8321,8131,82916,600
2024-10-07 モルガン・スタンレーMUFG証券株式会社59,0760.49%-7001,8121,8191,7831,80935,300
2024-10-02 モルガン・スタンレーMUFG証券株式会社59,7760.50%1,0001,7671,8141,7651,79381,800
2024-09-26 モルガン・スタンレーMUFG証券株式会社58,7760.49%-10,1001,7551,7711,7431,767192,100
2024-09-24 モルガン・スタンレーMUFG証券株式会社68,8760.57%-4,3001,7951,8051,7761,794191,600
2024-09-11 モルガン・スタンレーMUFG証券株式会社73,1760.61%13,3001,8561,8601,7941,80657,600
2024-09-05 モルガン・スタンレーMUFG証券株式会社59,8760.50%1,8951,9081,8611,88052,500
2024-07-31 GOLDMAN SACHS INTERNATIONAL115,5800.96%-8,2501,9691,9971,9501,99732,500
2024-07-30 GOLDMAN SACHS INTERNATIONAL123,8301.03%5,2001,9921,9921,9631,96925,800
2024-06-25 GOLDMAN SACHS INTERNATIONAL118,6300.99%-9,8002,0042,0061,9861,99346,600
2024-06-21 GOLDMAN SACHS INTERNATIONAL128,4301.07%-3,8001,9331,9681,9331,94440,400
2024-06-20 GOLDMAN SACHS INTERNATIONAL132,2301.10%12,7001,9431,9501,9121,93134,300
2024-06-13 GOLDMAN SACHS INTERNATIONAL119,5301.00%10,7001,9041,9171,8781,89251,100
2024-06-10 GOLDMAN SACHS INTERNATIONAL108,8300.91%9,2001,8851,8981,8641,89842,700
2024-06-06 GOLDMAN SACHS INTERNATIONAL99,6300.83%14,9001,9311,9341,8601,869120,100
2024-06-04 GOLDMAN SACHS INTERNATIONAL84,7300.71%8,5001,9081,9301,9011,92354,300
2024-05-29 GOLDMAN SACHS INTERNATIONAL76,2300.63%15,8001,8981,8981,8391,84274,500
2024-05-22 GOLDMAN SACHS INTERNATIONAL60,4300.50%1,3461,8951,8951,8511,85474,400
2024-05-07 GOLDMAN SACHS INTERNATIONAL59,0840.49%-1,0001,3701,3911,3691,37576,400
2024-04-15 GOLDMAN SACHS INTERNATIONAL60,0840.50%1,6001,3951,4261,3881,41658,000
2024-04-12 GOLDMAN SACHS INTERNATIONAL58,4840.49%-4,5001,3901,4201,3901,39960,700
2024-03-28 GOLDMAN SACHS INTERNATIONAL62,9840.52%3,7001,4121,4191,3751,37964,600
2024-03-19 GOLDMAN SACHS INTERNATIONAL59,2840.49%-4001,3631,3671,3411,36566,500
2024-03-15 GOLDMAN SACHS INTERNATIONAL59,6840.50%21,1411,3211,3421,3151,34251,100

TDnet更新情報

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100Q0JN3502023-01-26 14:27イー・ガーディアン株式会社カバウター・マネージメント・エルエルシー変更報告書

企業サイト更新情報