[6047]Ｇｕｎｏｓｙ:【情報キュレーション】スマホ向けニュース配信アプリを
Yahoo! 【プライム/33サービス業】 売上高:60980 当期純利益:780 総資産:132220 時価:126億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260224 | 543 | 549 | 537 | 545 | 223,000 | 11,900 | 99% | ▼▼ | 7777 | 0 | 4 | 95% | 0% |
| 20260225 | 548 | 559 | 548 | 548 | 153,200 | -69,800 | 101% | ▲ | 2222 | 0 | 3 | 96% | 1% |
| 20260226 | 553 | 568 | 552 | 562 | 214,100 | 60,900 | 103% | ▲▲ | 1111 | 40 | 2 | 98% | 3% |
| 20260227 | 576 | 583 | 570 | 582 | 235,900 | 21,800 | 104% | ▲▲▲ | 1111 | 41 | 0 | 100% | 7% |
| 20260302 | 572 | 583 | 560 | 569 | 388,500 | 152,600 | 98% | ▼ | 4777 | 0 | 0 | 98% | 4% |
| 20260303 | 571 | 572 | 551 | 554 | 260,600 | -127,900 | 97% | ▼▼ | 8888 | 0 | 0 | 95% | 2% |
| 20260304 | 545 | 549 | 522 | 531 | 423,900 | 163,300 | 96% | ▼▼▼ | 7777 | 24 | 0 | 91% | 0% |
| 20260305 | 548 | 560 | 545 | 560 | 149,300 | -274,600 | 105% | ▲ | 2222 | 0 | 0 | 96% | 5% |
| 20260306 | 557 | 569 | 552 | 569 | 195,100 | 45,800 | 102% | ▲▲ | 1111 | 40 | 0 | 98% | 7% |
| 20260309 | 541 | 549 | 529 | 549 | 298,200 | 103,100 | 96% | ▼ | 7777 | 0 | 0 | 94% | 3% |
| 20260310 | 559 | 563 | 549 | 559 | 170,000 | -128,200 | 102% | ▲ | 2222 | 0 | 0 | 96% | 5% |
| 20260311 | 567 | 570 | 551 | 551 | 212,900 | 42,900 | 99% | ▼ | 1117 | 51 | 0 | 95% | 4% |
| 20260312 | 553 | 554 | 538 | 542 | 162,500 | -50,400 | 98% | ▼▼ | 8888 | 0 | 0 | 93% | 2% |
| 20260313 | 535 | 544 | 532 | 536 | 156,500 | -6,000 | 99% | ▼▼▼ | 8888 | 0 | 0 | 92% | 1% |
| 20260316 | 538 | 542 | 530 | 535 | 105,800 | -50,700 | 100% | ▼▼▼▼ | 8828 | 0 | 0 | 92% | 1% |
| 20260317 | 542 | 544 | 535 | 537 | 75,800 | -30,000 | 100% | ▲ | 2222 | 0 | 0 | 92% | 1% |
| 20260318 | 543 | 544 | 533 | 543 | 132,100 | 56,300 | 101% | ▲▲ | 4711 | 0 | 0 | 93% | 2% |
| 20260319 | 536 | 536 | 525 | 525 | 210,800 | 78,700 | 97% | ▼ | 7777 | 0 | 0 | 90% | 0% |
| 20260323 | 520 | 520 | 507 | 508 | 311,500 | 100,700 | 97% | ▼▼ | 7777 | 0 | 0 | 87% | 0% |
| 20260324 | 526 | 526 | 511 | 514 | 180,500 | -131,000 | 101% | ▲ | 2222 | 0 | 0 | 88% | 1% |
| 20260325 | 521 | 527 | 517 | 522 | 161,000 | -19,500 | 102% | ▲▲ | 2282 | 0 | 0 | 90% | 3% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-03-24 | 6047 | 大和証券株式会社 | 414,705 | 2% | ▲ | |
| 2026-03-23 | 6047 | GOLDMAN SACHS INTERNATIONAL | 548,368 | 2% | ▲ | |
| 2026-03-23 | 6047 | モルガン・スタンレーMUFG証券株式会社 | 139,561 | 1% | ▼ | -9,000 |
| 2026-03-23 | 6047 | Jane Street Asia Trading Limited | 130,061 | 1% | ▲ | |
| 2026-03-23 | 6047 | Barclays Capital Securities Ltd | 116,157 | 0% | ▼ | |
| 2026-03-19 | 6047 | Barclays Capital Securities Ltd | 127,137 | 1% | ▲ | 5,982 |
| 2026-03-19 | 6047 | 大和証券株式会社 | 393,105 | 2% | ▲ | 7,000 |
| 2026-03-19 | 6047 | モルガン・スタンレーMUFG証券株式会社 | 148,561 | 1% | ▲ | 6,300 |
| 2026-03-18 | 6047 | GOLDMAN SACHS INTERNATIONAL | 530,768 | 2% | ▼ | -10,900 |
| 2026-03-18 | 6047 | Barclays Capital Securities Ltd | 121,155 | 0% | ▼ | -21,636 |
| 2026-03-17 | 6047 | 大和証券株式会社 | 386,105 | 2% | ▼ | -5,100 |
| 2026-03-16 | 6047 | 大和証券株式会社 | 391,205 | 2% | ▲ | 25,000 |
| 2026-03-16 | 6047 | モルガン・スタンレーMUFG証券株式会社 | 142,261 | 1% | ▼ | -27,000 |
| 2026-03-13 | 6047 | GOLDMAN SACHS INTERNATIONAL | 541,668 | 2% | ▲ | 26,980 |
| 2026-03-11 | 6047 | GOLDMAN SACHS INTERNATIONAL | 514,688 | 2% | ▲ | 39,500 |
| 2026-03-11 | 6047 | Barclays Capital Securities Ltd | 142,791 | 1% | ▼ | -21,718 |
| 2026-03-10 | 6047 | GOLDMAN SACHS INTERNATIONAL | 475,188 | 2% | ▲ | 40,200 |
| 2026-03-09 | 6047 | GOLDMAN SACHS INTERNATIONAL | 434,988 | 2% | ▼ | -28,300 |
| 2026-03-09 | 6047 | Barclays Capital Securities Ltd | 164,509 | 1% | ▼ | -26,018 |
| 2026-03-09 | 6047 | 大和証券株式会社 | 366,205 | 2% | ▲ | 34,200 |
| 2026-03-06 | 6047 | GOLDMAN SACHS INTERNATIONAL | 463,288 | 2% | ▼ | -21,800 |
| 2026-03-05 | 6047 | GOLDMAN SACHS INTERNATIONAL | 485,088 | 2% | ▼ | -27,100 |
| 2026-03-04 | 6047 | GOLDMAN SACHS INTERNATIONAL | 512,188 | 2% | ▼ | -28,900 |
| 2026-03-04 | 6047 | 大和証券株式会社 | 332,005 | 1% | ▲ | 35,900 |
| 2026-03-03 | 6047 | GOLDMAN SACHS INTERNATIONAL | 541,088 | 2% | ▼ | -22,800 |
| 2026-03-03 | 6047 | 野村證券株式会社 | 222,356 | 1% | ▲ | 24,000 |
| 2026-03-02 | 6047 | モルガン・スタンレーMUFG証券株式会社 | 169,261 | 1% | ▼ | -10,200 |
| 2026-03-02 | 6047 | Barclays Capital Securities Ltd | 190,527 | 1% | ▼ | -15,500 |
| 2026-03-02 | 6047 | GOLDMAN SACHS INTERNATIONAL | 563,888 | 2% | ▼ | -61,400 |
| 2026-02-27 | 6047 | Barclays Capital Securities Ltd | 206,027 | 1% | ▼ | -20,100 |
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 |
|---|---|---|---|---|---|---|
| 2026-03-19 | 1,431,200 | 415,100 | 777,000 | 6,000 | 654,200 | 409,100 |
| 2026-03-13 | 1,444,200 | 402,300 | 779,100 | 6,000 | 665,100 | 396,300 |
| 2026-03-06 | 1,464,300 | 367,100 | 785,700 | 6,000 | 678,600 | 361,100 |
| 2026-02-27 | 1,439,400 | 333,600 | 781,000 | 5,900 | 658,400 | 327,700 |