[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:154億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250925 | 705 | 707 | 700 | 701 | 99,800 | -112,700 | 99% | ▼▼▼ | 8888 | 0 | 0 | 94% | 0% |
| 20250922 | 729 | 736 | 723 | 723 | 100,500 | -114,600 | 99% | ▼ | 2228 | 0 | 0 | 96% | 3% |
| 20250912 | 717 | 723 | 713 | 719 | 102,000 | -18,800 | 100% | ▲ | 8882 | 0 | 0 | 93% | 2% |
| 20250910 | 741 | 742 | 731 | 732 | 112,000 | -45,400 | 99% | ▼▼ | 8888 | 0 | 0 | 95% | 9% |
| 20250911 | 732 | 733 | 716 | 717 | 120,800 | 8,800 | 98% | ▼▼▼ | 7777 | 0 | 0 | 93% | 7% |
| 20251007 | 650 | 651 | 636 | 644 | 120,800 | -42,900 | 99% | ▼ | 8858 | 0 | 0 | 87% | 2% |
| 20250918 | 734 | 737 | 723 | 723 | 125,700 | -61,600 | 99% | ▼▼ | 2228 | 0 | 0 | 94% | 3% |
| 20251008 | 640 | 646 | 636 | 636 | 129,700 | 8,900 | 99% | ▼▼ | 7477 | 0 | 0 | 86% | 0% |
| 20250916 | 721 | 739 | 716 | 739 | 153,500 | 51,500 | 103% | ▲▲ | 1111 | 40 | 0 | 96% | 5% |
| 20250909 | 749 | 755 | 736 | 742 | 157,400 | -232,400 | 100% | ▼ | 2228 | 0 | 0 | 96% | 11% |
| 20250930 | 681 | 686 | 670 | 677 | 162,300 | -106,300 | 100% | ▼▼ | 8888 | 0 | 0 | 91% | 0% |
| 20251006 | 650 | 655 | 641 | 648 | 163,700 | -29,400 | 101% | ▲▲ | 2222 | 0 | 0 | 87% | 2% |
| 20250917 | 727 | 734 | 721 | 728 | 187,300 | 33,800 | 99% | ▼ | 7117 | 0 | 0 | 95% | 3% |
| 20251003 | 634 | 647 | 634 | 640 | 193,100 | -385,900 | 101% | ▲ | 2252 | 0 | 0 | 86% | 1% |
| 20250924 | 720 | 720 | 702 | 708 | 212,500 | 112,000 | 98% | ▼▼ | 7777 | 0 | 0 | 95% | 1% |
| 20250919 | 725 | 733 | 713 | 729 | 215,100 | 89,400 | 101% | ▲ | 7771 | 0 | 0 | 95% | 4% |
| 20250926 | 697 | 704 | 686 | 703 | 255,400 | 155,600 | 100% | ▲ | 7771 | 0 | 0 | 94% | 0% |
| 20250929 | 703 | 703 | 677 | 680 | 268,600 | 13,200 | 97% | ▼ | 7717 | 0 | 0 | 91% | 0% |
| 20250908 | 724 | 749 | 720 | 744 | 389,800 | 224,600 | 103% | ▲▲▲ | 1111 | 40 | 0 | 97% | 11% |
| 20251002 | 634 | 641 | 623 | 633 | 579,000 | -245,600 | 100% | ▼▼▼▼ | 8888 | 24 | 0 | 85% | 0% |
| 20251001 | 680 | 680 | 633 | 635 | 824,600 | 662,300 | 94% | ▼▼▼ | 7777 | 24 | 0 | 85% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-09-18 | 6047 | GOLDMAN SACHS INTERNATIONAL | 386,806 | 2% | ▼ | -17,000 |
| 2025-09-24 | 6047 | GOLDMAN SACHS INTERNATIONAL | 392,606 | 2% | ▲ | 5,800 |
| 2025-09-26 | 6047 | GOLDMAN SACHS INTERNATIONAL | 440,306 | 2% | ▲ | 47,700 |
| 2025-09-29 | 6047 | GOLDMAN SACHS INTERNATIONAL | 471,806 | 2% | ▲ | 31,500 |
| 2025-09-08 | 6047 | GOLDMAN SACHS INTERNATIONAL | 403,806 | 2% | ▼ | -28,900 |
| 2025-10-02 | 6047 | GOLDMAN SACHS INTERNATIONAL | 488,106 | 2% | ▲ | 16,300 |
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 |
|---|---|---|---|---|---|---|
| 2025-09-12 | 1,946,000 | 133,700 | 1,165,600 | 4,900 | 780,400 | 128,800 |
| 2025-09-19 | 1,870,700 | 118,500 | 1,125,100 | 4,900 | 745,600 | 113,600 |
| 2025-09-26 | 1,949,300 | 104,800 | 1,148,600 | 4,900 | 800,700 | 99,900 |
| 2025-10-03 | 1,754,400 | 92,300 | 936,100 | 6,400 | 818,300 | 85,900 |