| intdate | 初値 | 高値 | 安値 | 終値 | 出来高 | 前日比 | 価格比 | 終/初値 | 出来比 | upv | per_pp_1 | 5率 | 10率 | MAX乖離 | MIN乖離 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 1,990 | 2,000 | 1,954 | 1,954 | 79,200 | -54 | 97% | 98% | 208% | ▼▼▼▼▼▼ | 99% | 101% | 99% | 93% | 100% |
| 20240726 | 1,977 | 1,988 | 1,955 | 1,956 | 34,900 | 2 | 100% | 99% | 44% | ▲ | 101% | 98% | 99% | 94% | 100% |
| 20240729 | 1,970 | 1,997 | 1,965 | 1,996 | 25,200 | 40 | 102% | 101% | 72% | ▲▲ | 99% | 90% | 98% | 95% | 102% |
| 20240730 | 1,992 | 1,992 | 1,963 | 1,969 | 25,800 | -27 | 99% | 99% | 102% | ▼ | 101% | 85% | 99% | 94% | 101% |
| 20240731 | 1,969 | 1,997 | 1,950 | 1,997 | 32,500 | 28 | 101% | 101% | 126% | ▲ | 96% | 88% | 97% | 96% | 102% |
| 20240801 | 2,000 | 2,010 | 1,925 | 1,925 | 70,400 | -72 | 96% | 96% | 217% | ▼ | 100% | 99% | 109% | 92% | 100% |
| 20240802 | 1,790 | 1,832 | 1,771 | 1,788 | 177,500 | -137 | 93% | 100% | 252% | ▼▼ | 88% | 104% | 115% | 86% | 100% |
| 20240805 | 1,703 | 1,764 | 1,427 | 1,500 | 316,000 | -288 | 84% | 88% | 178% | ▼▼▼ | 102% | 111% | 119% | 72% | 100% |
| 20240806 | 1,638 | 1,689 | 1,621 | 1,668 | 97,200 | 168 | 111% | 102% | 31% | ▲ | 105% | 108% | 116% | 80% | 111% |
| 20240807 | 1,676 | 1,788 | 1,668 | 1,768 | 72,700 | 100 | 106% | 105% | 75% | ▲▲ | 100% | 103% | 111% | 85% | 118% |
| 20240808 | 1,751 | 1,785 | 1,743 | 1,753 | 37,200 | -15 | 99% | 100% | 51% | ▼ | 99% | 105% | 109% | 84% | 117% |
| 20240809 | 1,785 | 1,795 | 1,733 | 1,766 | 51,100 | 13 | 101% | 99% | 137% | ▲ | 101% | 104% | 108% | 85% | 118% |
| 20240813 | 1,800 | 1,814 | 1,793 | 1,813 | 36,200 | 47 | 103% | 101% | 71% | ▲▲ | 100% | 104% | 108% | 87% | 121% |
| 20240814 | 1,815 | 1,836 | 1,787 | 1,808 | 33,800 | -5 | 100% | 100% | 93% | ▼ | 99% | 105% | 108% | 87% | 121% |
| 20240815 | 1,808 | 1,808 | 1,778 | 1,790 | 31,100 | -18 | 99% | 99% | 92% | ▼▼ | 104% | 107% | 108% | 87% | 119% |
| 20240816 | 1,815 | 1,884 | 1,815 | 1,880 | 53,600 | 90 | 105% | 104% | 172% | ▲ | 98% | 103% | 103% | 93% | 125% |
| 20240819 | 1,900 | 1,910 | 1,855 | 1,855 | 46,300 | -25 | 99% | 98% | 86% | ▼ | 102% | 105% | 105% | 92% | 124% |
| 20240820 | 1,856 | 1,912 | 1,856 | 1,890 | 40,400 | 35 | 102% | 102% | 87% | ▲ | 101% | 103% | 101% | 94% | 126% |
| 20240821 | 1,880 | 1,899 | 1,877 | 1,899 | 17,300 | 9 | 100% | 101% | 43% | ▲▲ | 102% | 101% | 99% | 95% | 127% |
| 20240822 | 1,905 | 1,949 | 1,905 | 1,949 | 41,500 | 50 | 103% | 102% | 240% | ▲▲▲ | 99% | 98% | 95% | 98% | 130% |
| 20240823 | 1,958 | 1,968 | 1,917 | 1,944 | 31,400 | -5 | 100% | 99% | 76% | ▼ | 98% | 98% | 95% | 97% | 130% |
| 20240826 | 1,964 | 1,972 | 1,931 | 1,932 | 27,700 | -12 | 99% | 98% | 88% | ▼▼ | 99% | 100% | 95% | 97% | 129% |
| 20240827 | 1,947 | 1,947 | 1,927 | 1,929 | 15,600 | -3 | 100% | 99% | 56% | ▼▼▼ | 100% | 101% | 95% | 97% | 129% |
| 20240828 | 1,926 | 1,926 | 1,887 | 1,918 | 41,900 | -11 | 99% | 100% | 269% | ▼▼▼▼ | 100% | 101% | 96% | 96% | 128% |
| 20240829 | 1,924 | 1,928 | 1,910 | 1,918 | 30,300 | 0 | 100% | 100% | 72% | -- | 100% | 99% | 96% | 98% | 128% |
| 20240830 | 1,922 | 1,931 | 1,921 | 1,928 | 27,300 | 10 | 101% | 100% | 90% | ▲ | 101% | 97% | 95% | 99% | 129% |
| 20240902 | 1,940 | 1,950 | 1,915 | 1,950 | 75,700 | 22 | 101% | 101% | 277% | ▲▲ | 100% | 95% | 93% | 100% | 130% |
| 20240903 | 1,951 | 1,985 | 1,950 | 1,952 | 59,800 | 2 | 100% | 100% | 79% | ▲▲▲ | 99% | 97% | 95% | 100% | 117% |
| 20240904 | 1,912 | 1,926 | 1,883 | 1,897 | 96,200 | -55 | 97% | 99% | 161% | ▼ | 99% | 98% | 96% | 97% | 108% |
| 20240905 | 1,895 | 1,908 | 1,861 | 1,880 | 52,500 | -17 | 99% | 99% | 55% | ▼▼ | 98% | 97% | 97% | 96% | 107% |
| 20240906 | 1,882 | 1,892 | 1,834 | 1,847 | 44,900 | -33 | 98% | 98% | 86% | ▼▼▼ | 103% | 101% | 101% | 95% | 105% |
| 20240909 | 1,807 | 1,864 | 1,801 | 1,854 | 38,700 | 7 | 100% | 103% | 86% | ▲ | 99% | 98% | 98% | 95% | 104% |
| 20240910 | 1,871 | 1,871 | 1,855 | 1,856 | 18,700 | 2 | 100% | 99% | 48% | ▲▲ | 97% | 99% | 99% | 95% | 104% |
| 20240911 | 1,856 | 1,860 | 1,794 | 1,806 | 57,600 | -50 | 97% | 97% | 308% | ▼ | 99% | 98% | 100% | 93% | 101% |
| 20240912 | 1,846 | 1,850 | 1,816 | 1,829 | 49,500 | 23 | 101% | 99% | 86% | ▲ | 98% | 99% | 100% | 94% | 101% |
| 20240913 | 1,840 | 1,840 | 1,805 | 1,810 | 40,700 | -19 | 99% | 98% | 82% | ▼ | 99% | 97% | 100% | 93% | 100% |
| 20240917 | 1,849 | 1,872 | 1,818 | 1,838 | 70,500 | 28 | 102% | 99% | 173% | ▲ | 97% | 97% | 100% | 94% | 102% |
| 20240918 | 1,848 | 1,849 | 1,770 | 1,788 | 96,200 | -50 | 97% | 97% | 136% | ▼ | 101% | 99% | 103% | 92% | 100% |
| 20240919 | 1,800 | 1,820 | 1,774 | 1,815 | 131,900 | 27 | 102% | 101% | 137% | ▲ | 97% | 97% | 102% | 93% | 102% |
| 20240920 | 1,827 | 1,828 | 1,781 | 1,781 | 129,800 | -34 | 98% | 97% | 98% | ▼ | 100% | 99% | 104% | 91% | 100% |
| 20240924 | 1,795 | 1,805 | 1,776 | 1,794 | 191,600 | 13 | 101% | 100% | 148% | ▲ | 99% | 98% | 104% | 92% | 101% |
| 20240925 | 1,800 | 1,806 | 1,767 | 1,773 | 98,800 | -21 | 99% | 99% | 52% | ▼ | 101% | 102% | 107% | 91% | 100% |
| 20240926 | 1,755 | 1,771 | 1,743 | 1,767 | 192,100 | -6 | 100% | 101% | 194% | ▼▼ | 101% | 104% | 107% | 91% | 100% |
| 20240927 | 1,748 | 1,799 | 1,741 | 1,774 | 205,600 | 7 | 100% | 101% | 107% | ▲ | 102% | 106% | 109% | 91% | 100% |
| 20240930 | 1,720 | 1,776 | 1,720 | 1,756 | 61,400 | -18 | 99% | 102% | 30% | ▼ | 101% | 103% | 107% | 90% | 100% |
| 20241001 | 1,750 | 1,771 | 1,727 | 1,769 | 76,900 | 13 | 101% | 101% | 125% | ▲ | 101% | 102% | 106% | 91% | 101% |
| 20241002 | 1,767 | 1,814 | 1,765 | 1,793 | 81,800 | 24 | 101% | 101% | 106% | ▲▲ | 100% | 101% | 103% | 92% | 102% |
| 20241003 | 1,817 | 1,844 | 1,803 | 1,817 | 52,800 | 24 | 101% | 100% | 65% | ▲▲▲ | 100% | 102% | 104% | 96% | 103% |
| 20241004 | 1,808 | 1,841 | 1,801 | 1,807 | 45,200 | -10 | 99% | 100% | 86% | ▼ | 100% | 101% | 100% | 96% | 103% |
| 20241007 | 1,812 | 1,819 | 1,783 | 1,809 | 35,300 | 2 | 100% | 100% | 78% | ▲ | 100% | 103% | 0% | 97% | 103% |
| 20241008 | 1,806 | 1,819 | 1,792 | 1,805 | 22,800 | -4 | 100% | 100% | 65% | ▼ | 102% | 103% | 0% | 97% | 103% |
| 20241009 | 1,804 | 1,859 | 1,800 | 1,838 | 31,600 | 33 | 102% | 102% | 139% | ▲ | 99% | 101% | 0% | 99% | 105% |
| 20241010 | 1,840 | 1,840 | 1,800 | 1,813 | 15,200 | -25 | 99% | 99% | 48% | ▼ | 101% | 102% | 0% | 99% | 103% |
| 20241011 | 1,813 | 1,832 | 1,813 | 1,829 | 16,600 | 16 | 101% | 101% | 109% | ▲ | 101% | 102% | 0% | 100% | 104% |
| 20241015 | 1,829 | 1,858 | 1,815 | 1,854 | 28,000 | 25 | 101% | 101% | 169% | ▲▲ | 101% | 102% | 0% | 100% | 106% |
| 20241016 | 1,843 | 1,860 | 1,835 | 1,853 | 25,100 | -1 | 100% | 101% | 90% | ▼ | 99% | 98% | 0% | 100% | 106% |
| 20241017 | 1,860 | 1,860 | 1,835 | 1,835 | 9,100 | -18 | 99% | 99% | 36% | ▼▼ | 101% | 0% | 0% | 99% | 104% |
| 20241018 | 1,835 | 1,852 | 1,835 | 1,851 | 9,100 | 16 | 101% | 101% | 100% | ▲ | 101% | 0% | 0% | 100% | 105% |
| 20241021 | 1,851 | 1,887 | 1,851 | 1,872 | 22,000 | 21 | 101% | 101% | 242% | ▲▲ | 97% | 0% | 0% | 100% | 107% |
| 20241022 | 1,872 | 1,872 | 1,812 | 1,818 | 21,700 | -54 | 97% | 97% | 99% | ▼ | % | % | % | 97% | 104% |
信用取引情報
| thedate | short | long | 一般信用売残 | 一般信用買残 | 制度信用売残 | 制度信用買残 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 36,300 | 79,200 | 100 | 40,900 | 36,200 | 38,300 |
| 2024-10-11 | 46,900 | 81,100 | 100 | 42,400 | 46,800 | 38,700 |
| 2024-10-04 | 52,100 | 84,700 | 200 | 42,500 | 51,900 | 42,200 |
| 2024-09-27 | 79,900 | 88,200 | 1,500 | 43,300 | 78,400 | 44,900 |
| 2024-09-20 | 170,000 | 151,900 | 7,100 | 61,900 | 162,900 | 90,000 |
| 2024-09-13 | 90,100 | 154,900 | 6,900 | 84,900 | 83,200 | 70,000 |
| 2024-09-06 | 60,800 | 149,500 | 6,700 | 84,900 | 54,100 | 64,600 |
| 2024-08-30 | 36,100 | 142,000 | 6,800 | 82,400 | 29,300 | 59,600 |
| 2024-08-23 | 33,500 | 145,700 | 6,800 | 82,500 | 26,700 | 63,200 |
| 2024-08-16 | 24,400 | 147,500 | 0 | 85,800 | 24,400 | 61,700 |
| 2024-08-09 | 23,500 | 158,800 | 0 | 90,200 | 23,500 | 68,600 |
| 2024-08-02 | 34,300 | 167,600 | 0 | 101,500 | 34,300 | 66,100 |
| 2024-07-26 | 46,100 | 166,400 | 0 | 103,700 | 46,100 | 62,700 |
| 2024-07-19 | 46,500 | 169,200 | 0 | 105,300 | 46,500 | 63,900 |
| 2024-07-12 | 46,900 | 169,800 | 0 | 106,600 | 46,900 | 63,200 |
| 2024-07-05 | 47,700 | 172,200 | 0 | 106,100 | 47,700 | 66,100 |
| 2024-06-28 | 48,400 | 184,700 | 0 | 106,300 | 48,400 | 78,400 |
| 2024-06-21 | 50,200 | 171,100 | 0 | 105,300 | 50,200 | 65,800 |
| 2024-06-14 | 53,000 | 178,000 | 0 | 104,900 | 53,000 | 73,100 |
| 2024-06-07 | 58,600 | 189,800 | 0 | 106,100 | 58,600 | 83,700 |
| 2024-05-31 | 64,300 | 198,000 | 0 | 116,800 | 64,300 | 81,200 |
| 2024-05-24 | 74,800 | 235,900 | 0 | 147,300 | 74,800 | 88,600 |
| 2024-05-17 | 77,000 | 249,600 | 0 | 153,600 | 77,000 | 96,000 |
| 2024-05-10 | 87,900 | 265,700 | 0 | 153,700 | 87,900 | 112,000 |
| 2024-05-02 | 5,000 | 397,800 | 0 | 248,200 | 5,000 | 149,600 |
| 2024-04-26 | 6,800 | 413,700 | 0 | 258,600 | 6,800 | 155,100 |
| 2024-04-19 | 7,100 | 416,500 | 0 | 251,300 | 7,100 | 165,200 |
| 2024-04-12 | 12,400 | 397,100 | 0 | 239,700 | 12,400 | 157,400 |
| 2024-04-05 | 10,300 | 453,500 | 0 | 258,100 | 10,300 | 195,400 |
| 2024-03-29 | 10,700 | 418,900 | 0 | 221,200 | 10,700 | 197,700 |
| 2024-03-22 | 11,400 | 751,400 | 0 | 531,300 | 11,400 | 220,100 |
| 2024-03-15 | 10,500 | 745,300 | 0 | 506,600 | 10,500 | 238,700 |
| 2024-03-08 | 6,600 | 671,500 | 0 | 464,400 | 6,600 | 207,100 |
| 2024-03-01 | 5,500 | 680,400 | 0 | 457,500 | 5,500 | 222,900 |
| 2024-02-22 | 10,100 | 653,900 | 0 | 437,900 | 10,100 | 216,000 |
| 2024-02-16 | 9,700 | 629,700 | 0 | 434,300 | 9,700 | 195,400 |
| 2024-02-09 | 14,500 | 529,200 | 0 | 343,300 | 14,500 | 185,900 |
| 2024-02-02 | 6,300 | 498,600 | 0 | 320,600 | 6,300 | 178,000 |
| 2024-01-26 | 6,000 | 457,700 | 0 | 296,300 | 6,000 | 161,400 |
| 2024-01-19 | 6,000 | 457,700 | 0 | 296,500 | 6,000 | 161,200 |
| 2024-01-12 | 6,800 | 458,400 | 0 | 290,200 | 6,800 | 168,200 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-10-11 | GOLDMAN SACHS INTERNATIONAL | 120,830 | 1.01% | ▲ | 5,250 | 1,813 | 1,832 | 1,813 | 1,829 | 16,600 |
| 2024-10-07 | モルガン・スタンレーMUFG証券株式会社 | 59,076 | 0.49% | ▼ | -700 | 1,812 | 1,819 | 1,783 | 1,809 | 35,300 |
| 2024-10-02 | モルガン・スタンレーMUFG証券株式会社 | 59,776 | 0.50% | ▲ | 1,000 | 1,767 | 1,814 | 1,765 | 1,793 | 81,800 |
| 2024-09-26 | モルガン・スタンレーMUFG証券株式会社 | 58,776 | 0.49% | ▼ | -10,100 | 1,755 | 1,771 | 1,743 | 1,767 | 192,100 |
| 2024-09-24 | モルガン・スタンレーMUFG証券株式会社 | 68,876 | 0.57% | ▼ | -4,300 | 1,795 | 1,805 | 1,776 | 1,794 | 191,600 |
| 2024-09-11 | モルガン・スタンレーMUFG証券株式会社 | 73,176 | 0.61% | ▲ | 13,300 | 1,856 | 1,860 | 1,794 | 1,806 | 57,600 |
| 2024-09-05 | モルガン・スタンレーMUFG証券株式会社 | 59,876 | 0.50% | ▲ | 1,895 | 1,908 | 1,861 | 1,880 | 52,500 | |
| 2024-07-31 | GOLDMAN SACHS INTERNATIONAL | 115,580 | 0.96% | ▼ | -8,250 | 1,969 | 1,997 | 1,950 | 1,997 | 32,500 |
| 2024-07-30 | GOLDMAN SACHS INTERNATIONAL | 123,830 | 1.03% | ▲ | 5,200 | 1,992 | 1,992 | 1,963 | 1,969 | 25,800 |
| 2024-06-25 | GOLDMAN SACHS INTERNATIONAL | 118,630 | 0.99% | ▼ | -9,800 | 2,004 | 2,006 | 1,986 | 1,993 | 46,600 |
| 2024-06-21 | GOLDMAN SACHS INTERNATIONAL | 128,430 | 1.07% | ▼ | -3,800 | 1,933 | 1,968 | 1,933 | 1,944 | 40,400 |
| 2024-06-20 | GOLDMAN SACHS INTERNATIONAL | 132,230 | 1.10% | ▲ | 12,700 | 1,943 | 1,950 | 1,912 | 1,931 | 34,300 |
| 2024-06-13 | GOLDMAN SACHS INTERNATIONAL | 119,530 | 1.00% | ▲ | 10,700 | 1,904 | 1,917 | 1,878 | 1,892 | 51,100 |
| 2024-06-10 | GOLDMAN SACHS INTERNATIONAL | 108,830 | 0.91% | ▲ | 9,200 | 1,885 | 1,898 | 1,864 | 1,898 | 42,700 |
| 2024-06-06 | GOLDMAN SACHS INTERNATIONAL | 99,630 | 0.83% | ▲ | 14,900 | 1,931 | 1,934 | 1,860 | 1,869 | 120,100 |
| 2024-06-04 | GOLDMAN SACHS INTERNATIONAL | 84,730 | 0.71% | ▲ | 8,500 | 1,908 | 1,930 | 1,901 | 1,923 | 54,300 |
| 2024-05-29 | GOLDMAN SACHS INTERNATIONAL | 76,230 | 0.63% | ▲ | 15,800 | 1,898 | 1,898 | 1,839 | 1,842 | 74,500 |
| 2024-05-22 | GOLDMAN SACHS INTERNATIONAL | 60,430 | 0.50% | ▲ | 1,346 | 1,895 | 1,895 | 1,851 | 1,854 | 74,400 |
| 2024-05-07 | GOLDMAN SACHS INTERNATIONAL | 59,084 | 0.49% | ▼ | -1,000 | 1,370 | 1,391 | 1,369 | 1,375 | 76,400 |
| 2024-04-15 | GOLDMAN SACHS INTERNATIONAL | 60,084 | 0.50% | ▲ | 1,600 | 1,395 | 1,426 | 1,388 | 1,416 | 58,000 |
| 2024-04-12 | GOLDMAN SACHS INTERNATIONAL | 58,484 | 0.49% | ▼ | -4,500 | 1,390 | 1,420 | 1,390 | 1,399 | 60,700 |
| 2024-03-28 | GOLDMAN SACHS INTERNATIONAL | 62,984 | 0.52% | ▲ | 3,700 | 1,412 | 1,419 | 1,375 | 1,379 | 64,600 |
| 2024-03-19 | GOLDMAN SACHS INTERNATIONAL | 59,284 | 0.49% | ▼ | -400 | 1,363 | 1,367 | 1,341 | 1,365 | 66,500 |
| 2024-03-15 | GOLDMAN SACHS INTERNATIONAL | 59,684 | 0.50% | ▲ | 21,141 | 1,321 | 1,342 | 1,315 | 1,342 | 51,100 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240801 | 15:00 | Ｅガーディアン | 2024年９月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240517 | 15:00 | Ｅガーディアン | 2024年９月期 第２四半期決算説明資料 |
| 20240507 | 15:00 | Ｅガーディアン | 2024年９月期 第２四半期決算短信〔日本基準〕（連結） |
| 20240507 | 15:00 | Ｅガーディアン | 第２四半期累計期間の連結業績予想と実績値との差異及び通期連結業績予想の修正に関するお知らせ |
| 20240507 | 15:00 | Ｅガーディアン | 配当方針の変更、配当予想の修正及び株主優待制度の新設に関するお知らせ |
| 20240201 | 15:00 | Ｅガーディアン | 2024年９月期 第１四半期決算短信〔日本基準〕（連結） |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100Q0JN | 350 | 2023-01-26 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
| code | cate | site_title | modified |
|---|---|---|---|
| 6050 | 1 | 投稿監視からデバッグ・脆弱性診断までトータルサポートできる総合ネットセキュリティ企業のイー・ガーディアン | 2024-10-22 23:25:57 |
| 6050 | 2 | 社長メッセージ | 株主・投資家情報 | イー・ガーディアン | 2024-06-15 00:31:56 |
| 6050 | 2 | 株式基本情報 | 株主・投資家情報 | イー・ガーディアン | 2024-06-14 12:36:24 |
| 6050 | 2 | 決算短信 | 株主・投資家情報 | イー・ガーディアン | 2024-06-14 12:36:23 |
| 6050 | 2 | IRカレンダー | 株主・投資家情報 | イー・ガーディアン | 2024-06-14 12:36:22 |
| 6050 | 2 | 業績ハイライト | 株主・投資家情報 | イー・ガーディアン | 2024-06-14 12:36:21 |
| 6050 | 2 | 行動基準 | 株主・投資家情報 | イー・ガーディアン | 2024-06-14 12:36:19 |
| 6050 | 2 | 株主・投資家情報 | イー・ガーディアン | 2024-06-14 12:36:17 |
| 6050 | 3 | 新着情報 | イー・ガーディアン | 2024-06-18 07:52:30 |
| 6050 | 3 | IRニュース | 株主・投資家情報 | イー・ガーディアン | 2024-06-14 12:36:18 |