[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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251224 | 528 | 533 | 525 | 528 | 238,800 | 124,100 | 100% | ▲ | 7741 | 0 | 0 | 92% | 2% |
| 20251204 | 550 | 553 | 547 | 553 | 268,500 | 119,300 | 101% | ▲ | 1141 | 0 | 0 | 91% | 1% |
| 20251217 | 521 | 522 | 513 | 522 | 264,000 | 112,200 | 100% | ▼▼ | 7777 | 0 | 0 | 91% | 0% |
| 20251212 | 531 | 534 | 522 | 526 | 249,800 | 80,400 | 100% | ▼▼ | 7777 | 0 | 0 | 91% | 0% |
| 20251201 | 576 | 576 | 559 | 559 | 215,900 | 76,100 | 98% | ▼ | 7717 | 0 | 0 | 92% | 0% |
| 20251219 | 520 | 529 | 519 | 524 | 201,200 | 74,500 | 101% | ▲ | 1141 | 0 | 0 | 91% | 1% |
| 20251230 | 527 | 528 | 521 | 523 | 211,900 | 42,400 | 99% | ▼▼▼ | 7777 | 24 | 0 | 95% | 1% |
| 20251226 | 538 | 540 | 529 | 533 | 275,700 | 29,500 | 99% | ▼ | 1117 | 0 | 0 | 95% | 3% |
| 20251208 | 539 | 552 | 538 | 549 | 273,400 | 27,800 | 101% | ▲ | 7771 | 0 | 0 | 91% | 1% |
| 20251211 | 538 | 542 | 527 | 528 | 169,400 | 19,500 | 98% | ▼ | 7777 | 0 | 0 | 90% | 0% |
| 20251202 | 560 | 561 | 547 | 550 | 232,300 | 16,400 | 98% | ▼▼ | 7777 | 0 | 0 | 91% | 0% |
| 20251225 | 530 | 538 | 526 | 536 | 246,200 | 7,400 | 102% | ▲▲ | 1111 | 40 | 0 | 94% | 3% |
| 20251215 | 524 | 535 | 522 | 534 | 251,100 | 1,300 | 102% | ▲ | 1471 | 0 | 0 | 93% | 2% |
| 20251222 | 530 | 531 | 519 | 529 | 202,200 | 1,000 | 101% | ▲▲ | 1411 | 0 | 0 | 92% | 2% |
| 20251205 | 549 | 554 | 541 | 541 | 245,600 | -22,900 | 98% | ▼ | 2888 | 0 | 0 | 89% | 0% |
| 20251210 | 539 | 545 | 535 | 540 | 149,900 | -49,400 | 101% | ▲ | 8282 | 0 | 0 | 89% | 1% |
| 20251209 | 543 | 548 | 532 | 533 | 199,300 | -74,100 | 97% | ▼ | 8828 | 0 | 0 | 88% | 0% |
| 20251203 | 550 | 552 | 545 | 546 | 149,200 | -83,100 | 99% | ▼▼▼ | 8888 | 0 | 0 | 90% | 0% |
| 20251223 | 528 | 536 | 526 | 526 | 114,700 | -87,500 | 99% | ▼ | 2288 | 0 | 0 | 92% | 1% |
| 20251216 | 536 | 538 | 522 | 523 | 151,800 | -99,300 | 98% | ▼ | 2528 | 0 | 0 | 91% | 0% |
| 20251229 | 534 | 534 | 526 | 526 | 169,500 | -106,200 | 99% | ▼▼ | 8888 | 0 | 0 | 95% | 1% |
| 20251218 | 520 | 522 | 516 | 519 | 126,700 | -137,300 | 99% | ▼▼▼ | 5288 | 0 | 0 | 90% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-12-01 | 6047 | 野村證券株式会社 | 122,956 | 1% | ▲ | |
| 2025-12-02 | 6047 | Man Solutions Limited | 269,500 | 1% | ▲ | 47,100 |
| 2025-12-09 | 6047 | Barclays Capital Securities Ltd | 131,327 | 1% | ▲ | |
| 2025-12-09 | 6047 | GOLDMAN SACHS INTERNATIONAL | 536,388 | 2% | ▲ | 6,782 |
| 2025-12-10 | 6047 | モルガン・スタンレーMUFG証券株式会社 | 123,461 | 1% | ▲ | |
| 2025-12-11 | 6047 | GOLDMAN SACHS INTERNATIONAL | 528,988 | 2% | ▼ | -7,400 |
| 2025-12-12 | 6047 | モルガン・スタンレーMUFG証券株式会社 | 119,561 | 0% | ▼ | -3,900 |
| 2025-12-12 | 6047 | Barclays Capital Securities Ltd | 118,927 | 0% | ▼ | -12,400 |
| 2025-12-12 | 6047 | GOLDMAN SACHS INTERNATIONAL | 545,788 | 2% | ▲ | 16,800 |
| 2025-12-16 | 6047 | Barclays Capital Securities Ltd | 121,927 | 1% | ▲ | 3,000 |
| 2025-12-17 | 6047 | GOLDMAN SACHS INTERNATIONAL | 587,388 | 2% | ▲ | 41,600 |
| 2025-12-18 | 6047 | Barclays Capital Securities Ltd | 111,227 | 0% | ▼ | -10,700 |
| 2025-12-18 | 6047 | GOLDMAN SACHS INTERNATIONAL | 580,888 | 2% | ▼ | -6,500 |
| 2025-12-23 | 6047 | 野村證券株式会社 | 118,956 | 0% | ▼ | -4,000 |
| 2025-12-23 | 6047 | Barclays Capital Securities Ltd | 122,527 | 1% | ▲ | 11,300 |
| 2025-12-24 | 6047 | GOLDMAN SACHS INTERNATIONAL | 587,488 | 2% | ▲ | 6,600 |
| 2025-12-25 | 6047 | Barclays Capital Securities Ltd | 152,327 | 1% | ▲ | 29,800 |
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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 1,628,700 | 132,800 | 800,000 | 6,000 | 828,700 | 126,800 |
| 2025-12-12 | 1,515,500 | 140,700 | 790,500 | 8,500 | 725,000 | 132,200 |
| 2025-12-19 | 1,547,400 | 140,300 | 834,900 | 5,900 | 712,500 | 134,400 |