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:21852180----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
202501201,8171,8271,8111,82119,50032102%100%62%99%104%114%93%102%
202501211,8351,8361,8091,82220,5001100%99%105%▲▲100%106%113%93%102%
202501221,8451,8681,8421,85332,60031102%100%159%▲▲▲99%104%111%96%104%
202501231,8811,8811,8521,85735,3004100%99%108%▲▲▲▲101%106%112%96%104%
202501241,8741,9001,8671,90030,90043102%101%88%▲▲▲▲▲99%105%113%98%106%
202501271,9031,9151,8811,89127,400-9100%99%89%103%105%114%98%106%
202501281,8991,9581,8921,95847,40067104%103%173%100%103%110%100%109%
202501291,9691,9741,9491,96438,1006100%100%80%▲▲101%102%109%100%110%
202501301,9751,9951,9751,99239,40028101%101%103%▲▲▲103%102%113%100%111%
202501311,9151,9821,9011,98257,800-1099%103%147%101%98%109%99%111%
202502031,9802,0251,9602,00080,90018101%101%140%103%99%110%100%112%
202502041,9692,0281,9302,02164,90021101%103%80%▲▲97%98%108%100%113%
202502052,0042,0041,9401,94038,400-8196%97%59%100%102%111%96%108%
202502061,9401,9641,9361,94918,5009100%100%48%98%102%110%96%109%
202502071,9521,9851,9171,91725,800-3298%98%139%102%109%112%95%107%
202502101,9171,9661,9171,95422,90037102%102%89%99%106%109%97%109%
202502121,9661,9721,9321,94630,200-8100%99%132%102%102%110%96%109%
202502131,9471,9831,9471,98317,40037102%102%58%99%99%109%98%111%
202502141,9721,9721,9411,94921,300-3498%99%122%107%110%110%96%109%
202502171,9642,0981,9542,092115,600143107%107%543%97%105%105%100%115%
202502182,0562,0561,9801,99352,300-9995%97%45%98%107%108%95%109%
202502192,0052,0221,9561,95832,300-3598%98%62%▼▼99%109%110%94%106%
202502201,9591,9931,9351,93525,700-2399%99%80%▼▼▼103%101%103%92%104%
202502252,0872,2042,0822,159128,000224112%103%498%102%100%102%100%114%
202502262,1202,1552,1012,15540,500-4100%102%32%100%98%100%100%114%
202502272,1542,1552,1162,14432,100-1199%100%79%▼▼100%100%102%99%112%
202502282,1122,1442,0822,10824,700-3698%100%77%▼▼▼99%100%101%98%110%
202503032,1332,1332,0972,11215,9004100%99%64%99%101%101%98%110%
202503042,1302,1302,0392,11028,600-2100%99%180%100%103%102%98%110%
202503052,0892,1212,0772,08717,600-2399%100%62%▼▼100%101%101%97%109%
202503062,1122,1402,0872,12022,80033102%100%130%101%100%100%98%111%
202503072,1012,1752,0862,12532,2005100%101%141%▲▲100%97%97%98%111%
202503102,1502,1512,1122,14515,30020101%100%48%▲▲▲101%98%99%99%112%
202503112,1192,1372,0602,13735,400-8100%101%231%98%101%97%99%111%
202503122,1352,1352,0872,09122,500-4698%98%64%▼▼100%103%99%97%108%
202503132,0892,1022,0562,08781,700-4100%100%363%▼▼▼101%104%100%97%108%
202503142,0602,0852,0562,07716,000-10100%101%20%▼▼▼▼100%103%99%96%107%
202503172,0802,1082,0702,07521,700-2100%100%136%▼▼▼▼▼104%101%99%96%107%
202503182,0762,1692,0762,15634,70081104%104%160%100%98%95%100%111%
202503192,1362,1492,1112,13922,200-1799%100%64%100%98%99%99%111%
202503212,1282,1622,1252,13613,300-3100%100%60%▼▼98%97%98%99%110%
202503242,1372,1582,0842,09027,500-4698%98%207%▼▼▼99%98%100%97%108%
202503252,0902,0962,0612,07418,600-1699%99%68%▼▼▼▼102%96%102%96%100%
202503262,0632,0952,0442,09526,00021101%102%140%100%100%102%97%101%
202503272,0642,0832,0372,07035,200-2599%100%135%100%101%102%96%100%
202503282,0502,0682,0392,04626,300-2499%100%75%▼▼98%99%103%95%100%
202503312,0302,0301,9811,98134,400-6597%98%131%▼▼▼97%95%105%92%100%
202504012,0002,0111,9481,94828,100-3398%97%82%▼▼▼▼105%97%107%90%100%
202504021,9602,0671,9482,06356,600115106%105%201%101%100%106%96%106%
202504031,9852,0391,9822,01337,500-5098%101%66%97%102%0%93%103%
202504041,9491,9551,8651,88494,100-12994%97%251%▼▼104%110%0%87%100%
202504081,8211,9011,8211,89248,8008100%104%52%100%110%0%88%100%
202504091,8241,8471,7951,83145,700-6197%100%94%102%102%0%85%100%
202504101,9511,9891,9121,98462,800153108%102%137%105%107%0%92%108%
202504111,8881,9881,8831,98232,200-2100%105%51%101%105%0%92%108%
202504141,9942,0201,9832,00527,30023101%101%85%99%104%0%93%110%
202504152,0152,0151,9931,99621,800-9100%99%80%99%0%0%93%109%
202504162,0002,0131,9651,98025,800-1699%99%118%▼▼102%0%0%92%108%
202504171,9802,0311,9642,02733,00047102%102%128%103%0%0%95%111%
202504182,0382,1002,0202,10026,70073104%103%81%▲▲%%%98%115%

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
2025-04-1110,70067,90010051,60010,60016,300
2025-04-0410,40059,50010041,00010,30018,500
2025-03-2810,30043,20010023,50010,20019,700
2025-03-2112,40039,60010023,60012,30016,000
2025-03-1412,40088,00010071,20012,30016,800
2025-03-0722,10043,30010028,30022,00015,000
2025-02-2824,40043,30010026,40024,30016,900
2025-02-2132,20074,30010048,00032,10026,300
2025-02-1419,00049,60020027,30018,80022,300
2025-02-0719,50051,50020026,70019,30024,800
2025-01-3118,10046,80010026,70018,00020,100
2025-01-2417,60061,70010028,30017,50033,400
2025-01-1717,60064,20010028,20017,50036,000
2025-01-1018,70058,90010027,10018,60031,800
2024-12-2717,90047,40010025,10017,80022,300
2024-12-2017,40054,30010027,70017,30026,600
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
2025-04-15 モルガン・スタンレーMUFG証券株式会社167,4131.40%10,7002,0152,0151,9931,99621,800
2025-04-14 モルガン・スタンレーMUFG証券株式会社156,7131.31%10,3001,9942,0201,9832,00527,300
2025-04-09 モルガン・スタンレーMUFG証券株式会社146,4131.22%10,5571,8241,8471,7951,83145,700
2025-04-08 Barclays Capital Securities Ltd69,8000.58%-2,2001,8211,9011,8211,89248,800
2025-04-07 モルガン・スタンレーMUFG証券株式会社135,8561.13%-8,4001,7841,8251,7181,77587,100
2025-04-04 モルガン・スタンレーMUFG証券株式会社144,2561.20%17,8001,9491,9551,8651,88494,100
2025-04-04 Barclays Capital Securities Ltd72,0000.60%2,9001,9491,9551,8651,88494,100
2025-04-03 モルガン・スタンレーMUFG証券株式会社126,4561.05%-5,5001,9852,0391,9822,01337,500
2025-04-02 モルガン・スタンレーMUFG証券株式会社131,9561.10%-14,4001,9602,0671,9482,06356,600
2025-04-01 モルガン・スタンレーMUFG証券株式会社146,3561.22%11,1002,0002,0111,9481,94828,100
2025-03-24 Barclays Capital Securities Ltd69,1000.57%-11,2002,1372,1582,0842,09027,500
2025-03-24 モルガン・スタンレーMUFG証券株式会社135,2561.13%14,7002,1372,1582,0842,09027,500
2025-03-19 Barclays Capital Securities Ltd80,3000.67%16,1002,1362,1492,1112,13922,200
2025-03-19 モルガン・スタンレーMUFG証券株式会社120,5561.01%8,7002,1362,1492,1112,13922,200
2025-03-13 モルガン・スタンレーMUFG証券株式会社111,8560.93%6,1002,0892,1022,0562,08781,700
2025-03-12 モルガン・スタンレーMUFG証券株式会社105,7560.88%23,7002,1352,1352,0872,09122,500
2025-03-12 GOLDMAN SACHS INTERNATIONAL59,0700.49%-1,7002,1352,1352,0872,09122,500
2025-03-07 モルガン・スタンレーMUFG証券株式会社82,0560.68%-3,0002,1012,1752,0862,12532,200
2025-03-06 モルガン・スタンレーMUFG証券株式会社85,0560.71%11,3002,1122,1402,0872,12022,800
2025-02-27 モルガン・スタンレーMUFG証券株式会社73,7560.61%12,3002,1542,1552,1162,14432,100
2025-02-21 モルガン・スタンレーMUFG証券株式会社61,4560.51%3,5001,9342,1671,9052,137195,300
2025-02-20 モルガン・スタンレーMUFG証券株式会社57,9560.48%-9,7001,9591,9931,9351,93525,700
2025-02-18 モルガン・スタンレーMUFG証券株式会社67,6560.56%2,0562,0561,9801,99352,300
2025-02-14 GOLDMAN SACHS INTERNATIONAL60,7700.50%1,9721,9721,9411,94921,300
2025-02-12 Barclays Capital Securities Ltd64,2000.53%1,9661,9721,9321,94630,200
2025-02-12 Integrated Core Strategies (Asia) Pte. Ltd.30,5800.25%-41,1341,9661,9721,9321,94630,200
2025-02-12 Barclays Capital Securities Ltd64,2000.53%1,9661,9721,9321,94630,200
2025-02-12 Integrated Core Strategies (Asia) Pte. Ltd.30,5800.25%-41,1341,9661,9721,9321,94630,200
2025-02-06 Integrated Core Strategies (Asia) Pte. Ltd.71,7140.60%1,8001,9401,9641,9361,94918,500
2025-02-06 Integrated Core Strategies (Asia) Pte. Ltd.71,7140.60%1,9401,9641,9361,94918,500
2025-01-30 Integrated Core Strategies (Asia) Pte. Ltd.69,9140.58%1,9751,9951,9751,99239,400
2025-01-30 Integrated Core Strategies (Asia) Pte. Ltd.69,9140.58%-2,5001,9751,9951,9751,99239,400
2025-01-27 Integrated Core Strategies (Asia) Pte. Ltd.72,4140.60%2,1001,9031,9151,8811,89127,400
2025-01-22 Integrated Core Strategies (Asia) Pte. Ltd.70,3140.58%-1,4001,8451,8681,8421,85332,600
2025-01-20 Integrated Core Strategies (Asia) Pte. Ltd.71,7140.60%9,2001,8171,8271,8111,82119,500
2025-01-10 Integrated Core Strategies (Asia) Pte. Ltd.62,5140.52%1,8361,8511,8141,84638,000
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