[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/サービス業】 売上高:60980 当期純利益:780 総資産:132220 時価:173億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250728 | 708 | 710 | 696 | 697 | 227,700 | -122,300 | 100% | ▼▼▼ | 2228 | 51 | 19 | 91% | 11% |
| 20250729 | 690 | 693 | 677 | 683 | 302,200 | 74,500 | 98% | ▼▼▼▼ | 7777 | 51 | 18 | 89% | 9% |
| 20250730 | 684 | 690 | 674 | 687 | 201,300 | -100,900 | 101% | ▲ | 8882 | 51 | 16 | 89% | 9% |
| 20250731 | 683 | 692 | 680 | 684 | 153,600 | -47,700 | 100% | ▼ | 2288 | 51 | 15 | 89% | 9% |
| 20250801 | 680 | 687 | 676 | 684 | 260,300 | 106,700 | 100% | -- | 7774 | 0 | 14 | 89% | 9% |
| 20250804 | 666 | 679 | 662 | 674 | 254,000 | -6,300 | 99% | ▼ | 8888 | 0 | 10 | 88% | 7% |
| 20250805 | 678 | 686 | 670 | 683 | 372,100 | 118,100 | 101% | ▲ | 1111 | 0 | 12 | 89% | 7% |
| 20250806 | 689 | 690 | 679 | 679 | 191,300 | -180,800 | 99% | ▼ | 2228 | 0 | 12 | 88% | 3% |
| 20250807 | 675 | 679 | 666 | 669 | 266,200 | 74,900 | 99% | ▼▼ | 7777 | 0 | 10 | 87% | 2% |
| 20250808 | 666 | 673 | 663 | 663 | 207,700 | -58,500 | 99% | ▼▼▼ | 8888 | 24 | 6 | 86% | 0% |
| 20250812 | 669 | 675 | 665 | 670 | 185,700 | -22,000 | 101% | ▲ | 2222 | 0 | 6 | 87% | 1% |
| 20250813 | 674 | 679 | 668 | 673 | 216,200 | 30,500 | 100% | ▲▲ | 1111 | 40 | 7 | 87% | 2% |
| 20250814 | 674 | 674 | 668 | 670 | 120,000 | -96,200 | 100% | ▼ | 8558 | 0 | 6 | 89% | 1% |
| 20250815 | 673 | 677 | 666 | 671 | 186,800 | 66,800 | 100% | ▲ | 1771 | 0 | 5 | 90% | 1% |
| 20250818 | 676 | 707 | 672 | 702 | 410,100 | 223,300 | 105% | ▲▲ | 1111 | 40 | 4 | 95% | 6% |
| 20250819 | 703 | 709 | 694 | 703 | 255,100 | -155,000 | 100% | ▲▲▲ | 2222 | 0 | 4 | 98% | 6% |
| 20250820 | 705 | 716 | 696 | 704 | 335,000 | 79,900 | 100% | ▲▲▲▲ | 1111 | 40 | 3 | 98% | 6% |
| 20250821 | 699 | 725 | 691 | 720 | 344,500 | 9,500 | 102% | ▲▲▲▲▲ | 1771 | 0 | 2 | 100% | 9% |
| 20250822 | 724 | 773 | 716 | 770 | 817,500 | 473,000 | 107% | ▲▲▲▲▲▲ | 1111 | 41 | 1 | 100% | 16% |
| 20250825 | 763 | 770 | 751 | 755 | 383,500 | -434,000 | 98% | ▼ | 8228 | 0 | 0 | 98% | 14% |
| 20250826 | 745 | 750 | 738 | 739 | 360,000 | -23,500 | 98% | ▼▼ | 8888 | 0 | 0 | 96% | 11% |
| 20250827 | 741 | 743 | 712 | 714 | 290,200 | -69,800 | 97% | ▼▼▼ | 8888 | 24 | 0 | 93% | 8% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-08-26 | 6047 | 野村證券株式会社 | 136,056 | 1% | ▼ | -10,500 |
| 2025-08-22 | 6047 | 野村證券株式会社 | 146,556 | 1% | ▲ | 16,900 |
| 2025-08-20 | 6047 | 野村證券株式会社 | 129,656 | 1% | ▲ | |
| 2025-08-15 | 6047 | GOLDMAN SACHS INTERNATIONAL | 427,506 | 2% | ▲ | 36,300 |
| 2025-08-08 | 6047 | GOLDMAN SACHS INTERNATIONAL | 391,206 | 2% | ▲ | 23,400 |
| 2025-08-05 | 6047 | GOLDMAN SACHS INTERNATIONAL | 367,806 | 2% | ▲ | 49,800 |
| 2025-07-31 | 6047 | GOLDMAN SACHS INTERNATIONAL | 318,006 | 1% | ▲ | 23,600 |
| 2025-07-29 | 6047 | GOLDMAN SACHS INTERNATIONAL | 294,406 | 1% | ▲ | 24,200 |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 1,996,500 | 148,700 | 1,223,600 | 7,200 | 772,900 | 141,500 |
| 2025-08-15 | 1,678,700 | 85,900 | 901,000 | 5,000 | 777,700 | 80,900 |
| 2025-08-08 | 1,665,700 | 78,000 | 908,700 | 5,000 | 757,000 | 73,000 |
| 2025-08-01 | 1,516,700 | 90,300 | 856,400 | 5,000 | 660,300 | 85,300 |