[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:141億円
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 | 13 | 92% | 2% |
| 20251223 | 528 | 536 | 526 | 526 | 114,700 | -87,500 | 99% | ▼ | 2288 | 0 | 14 | 92% | 1% |
| 20251225 | 530 | 538 | 526 | 536 | 246,200 | 7,400 | 102% | ▲▲ | 1111 | 40 | 12 | 94% | 3% |
| 20251226 | 538 | 540 | 529 | 533 | 275,700 | 29,500 | 99% | ▼ | 1117 | 0 | 17 | 95% | 3% |
| 20251229 | 534 | 534 | 526 | 526 | 169,500 | -106,200 | 99% | ▼▼ | 8888 | 0 | 15 | 95% | 1% |
| 20251230 | 527 | 528 | 521 | 523 | 211,900 | 42,400 | 99% | ▼▼▼ | 7777 | 24 | 9 | 95% | 1% |
| 20260105 | 530 | 530 | 521 | 525 | 151,800 | -60,100 | 100% | ▲ | 2522 | 0 | 8 | 95% | 1% |
| 20260106 | 526 | 532 | 526 | 528 | 108,900 | -42,900 | 101% | ▲▲ | 2282 | 0 | 7 | 96% | 2% |
| 20260120 | 547 | 551 | 542 | 547 | 117,500 | -83,800 | 99% | ▼ | 8288 | 0 | 4 | 98% | 5% |
| 20260116 | 553 | 560 | 546 | 549 | 220,300 | -153,300 | 98% | ▼ | 8228 | 0 | 6 | 98% | 6% |
| 20260121 | 545 | 549 | 534 | 546 | 248,900 | 131,400 | 100% | ▼▼ | 7777 | 0 | 3 | 98% | 4% |
| 20260114 | 546 | 551 | 532 | 540 | 496,300 | 158,700 | 99% | ▼▼ | 7777 | 0 | 8 | 98% | 4% |
| 20260113 | 555 | 555 | 540 | 546 | 337,600 | 216,400 | 99% | ▼ | 1717 | 0 | 0 | 99% | 5% |
| 20260107 | 530 | 543 | 525 | 543 | 278,500 | 169,600 | 103% | ▲▲▲ | 1711 | 10 | 6 | 99% | 5% |
| 20260119 | 552 | 555 | 541 | 552 | 201,300 | -19,000 | 101% | ▲ | 8882 | 0 | 5 | 99% | 6% |
| 20260122 | 545 | 567 | 543 | 564 | 363,900 | 115,000 | 103% | ▲ | 1141 | 0 | 2 | 100% | 8% |
| 20260123 | 567 | 594 | 562 | 582 | 489,900 | 126,000 | 103% | ▲▲ | 1111 | 40 | 0 | 100% | 11% |
| 20260115 | 539 | 561 | 536 | 559 | 373,600 | -122,700 | 104% | ▲ | 2282 | 0 | 7 | 100% | 8% |
| 20260109 | 553 | 554 | 547 | 551 | 121,200 | -61,000 | 101% | ▲▲▲▲▲ | 8222 | 0 | 10 | 100% | 6% |
| 20260108 | 550 | 555 | 541 | 544 | 182,200 | -96,300 | 100% | ▲▲▲▲ | 2222 | 0 | 11 | 100% | 5% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 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 |
| 2025-12-26 | 6047 | GOLDMAN SACHS INTERNATIONAL | 624,588 | 3% | ▲ | 37,100 |
| 2025-12-25 | 6047 | Barclays Capital Securities Ltd | 152,327 | 1% | ▲ | 29,800 |
| 2025-12-29 | 6047 | GOLDMAN SACHS INTERNATIONAL | 635,188 | 3% | ▲ | 10,600 |
| 2025-12-30 | 6047 | Barclays Capital Securities Ltd | 173,227 | 1% | ▲ | 20,900 |
| 2026-01-06 | 6047 | Man Solutions Limited | 292,500 | 1% | ▲ | 23,000 |
| 2026-01-13 | 6047 | Barclays Capital Securities Ltd | 200,927 | 1% | ▲ | 27,700 |
| 2026-01-13 | 6047 | GOLDMAN SACHS INTERNATIONAL | 659,488 | 3% | ▲ | 24,300 |
| 2026-01-14 | 6047 | モルガン・スタンレーMUFG証券株式会社 | 132,961 | 1% | ▲ | |
| 2026-01-14 | 6047 | 大和証券株式会社 | 128,605 | 1% | ▲ | |
| 2026-01-14 | 6047 | Barclays Capital Securities Ltd | 175,727 | 1% | ▼ | -25,200 |
| 2026-01-15 | 6047 | モルガン・スタンレーMUFG証券株式会社 | 155,461 | 1% | ▲ | 22,500 |
| 2026-01-16 | 6047 | Barclays Capital Securities Ltd | 164,127 | 1% | ▼ | -11,600 |
| 2026-01-19 | 6047 | Barclays Capital Securities Ltd | 190,427 | 1% | ▲ | 26,300 |
| 2026-01-19 | 6047 | モルガン・スタンレーMUFG証券株式会社 | 177,561 | 1% | ▲ | 22,100 |
| 2026-01-20 | 6047 | Barclays Capital Securities Ltd | 200,127 | 1% | ▲ | 9,700 |
| 2026-01-21 | 6047 | 大和証券株式会社 | 161,405 | 1% | ▲ | 32,800 |
| 2026-01-21 | 6047 | 野村證券株式会社 | 122,656 | 1% | ▲ | |
| 2026-01-21 | 6047 | モルガン・スタンレーMUFG証券株式会社 | 199,461 | 1% | ▲ | 21,900 |
| 2026-01-22 | 6047 | 野村證券株式会社 | 150,756 | 1% | ▲ | 28,100 |
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 |
|---|---|---|---|---|---|---|
| 2025-12-26 | 1,505,000 | 122,900 | 773,000 | 5,900 | 732,000 | 117,000 |
| 2026-01-09 | 1,518,400 | 135,200 | 809,400 | 5,900 | 709,000 | 129,300 |
| 2026-01-16 | 1,540,300 | 168,000 | 841,700 | 6,000 | 698,600 | 162,000 |