[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:146億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251015 | 609 | 631 | 609 | 624 | 295,300 | -259,900 | 103% | ▲ | 2282 | 0 | 0 | 84% | 3% |
| 20251029 | 609 | 612 | 600 | 605 | 160,200 | -15,900 | 100% | ▼▼ | 8888 | 0 | 0 | 93% | 3% |
| 20251028 | 612 | 622 | 606 | 607 | 176,100 | 14,300 | 98% | ▼ | 7717 | 0 | 0 | 90% | 3% |
| 20251027 | 611 | 625 | 607 | 617 | 161,800 | 69,400 | 102% | ▲ | 1111 | 0 | 0 | 91% | 5% |
| 20251024 | 610 | 610 | 602 | 603 | 92,400 | -109,900 | 99% | ▼▼ | 8858 | 0 | 0 | 86% | 2% |
| 20251023 | 610 | 615 | 605 | 609 | 202,300 | 41,000 | 99% | ▼ | 7447 | 0 | 0 | 87% | 3% |
| 20251022 | 610 | 620 | 605 | 613 | 161,300 | -170,400 | 101% | ▲▲▲ | 2222 | 0 | 0 | 87% | 4% |
| 20251020 | 602 | 609 | 596 | 602 | 255,600 | -160,800 | 102% | ▲ | 8282 | 0 | 0 | 83% | 2% |
| 20251017 | 608 | 613 | 586 | 589 | 416,400 | -422,900 | 95% | ▼▼ | 8828 | 0 | 0 | 81% | 0% |
| 20251016 | 598 | 617 | 592 | 617 | 839,300 | 544,000 | 99% | ▼ | 7777 | 0 | 0 | 85% | 2% |
| 20250929 | 703 | 703 | 677 | 680 | 268,600 | 13,200 | 97% | ▼ | 7717 | 0 | 0 | 91% | 0% |
| 20251014 | 612 | 617 | 597 | 606 | 555,200 | 249,200 | 97% | ▼▼ | 7777 | 0 | 0 | 82% | 0% |
| 20251010 | 633 | 635 | 620 | 622 | 306,000 | 196,700 | 98% | ▼ | 7777 | 0 | 0 | 84% | 0% |
| 20251009 | 637 | 641 | 630 | 637 | 109,300 | -20,400 | 100% | ▲ | 8882 | 0 | 0 | 86% | 1% |
| 20251008 | 640 | 646 | 636 | 636 | 129,700 | 8,900 | 99% | ▼▼ | 7477 | 0 | 0 | 86% | 0% |
| 20251007 | 650 | 651 | 636 | 644 | 120,800 | -42,900 | 99% | ▼ | 8858 | 0 | 0 | 87% | 2% |
| 20251006 | 650 | 655 | 641 | 648 | 163,700 | -29,400 | 101% | ▲▲ | 2222 | 0 | 0 | 87% | 2% |
| 20251003 | 634 | 647 | 634 | 640 | 193,100 | -385,900 | 101% | ▲ | 2252 | 0 | 0 | 86% | 1% |
| 20250930 | 681 | 686 | 670 | 677 | 162,300 | -106,300 | 100% | ▼▼ | 8888 | 0 | 0 | 91% | 0% |
| 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% |
| 20251021 | 608 | 615 | 600 | 607 | 331,700 | 76,100 | 101% | ▲▲ | 1111 | 40 | 0 | 84% | 3% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-09-29 | 6047 | GOLDMAN SACHS INTERNATIONAL | 471,806 | 2% | ▲ | 31,500 |
| 2025-10-02 | 6047 | GOLDMAN SACHS INTERNATIONAL | 488,106 | 2% | ▲ | 16,300 |
| 2025-10-10 | 6047 | GOLDMAN SACHS INTERNATIONAL | 515,806 | 2% | ▲ | 27,700 |
| 2025-10-14 | 6047 | GOLDMAN SACHS INTERNATIONAL | 486,106 | 2% | ▼ | -29,700 |
| 2025-10-16 | 6047 | GOLDMAN SACHS INTERNATIONAL | 534,806 | 2% | ▲ | 48,700 |
| 2025-10-17 | 6047 | GOLDMAN SACHS INTERNATIONAL | 558,106 | 2% | ▲ | 23,300 |
| 2025-10-20 | 6047 | GOLDMAN SACHS INTERNATIONAL | 542,906 | 2% | ▼ | -15,200 |
| 2025-10-24 | 6047 | モルガン・スタンレーMUFG証券株式会社 | 129,161 | 1% | ▲ |
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 |
|---|---|---|---|---|---|---|
| 2025-10-03 | 1,754,400 | 92,300 | 936,100 | 6,400 | 818,300 | 85,900 |
| 2025-10-10 | 1,699,900 | 87,700 | 841,000 | 6,400 | 858,900 | 81,300 |
| 2025-10-17 | 1,578,500 | 82,500 | 765,300 | 5,900 | 813,200 | 76,600 |
| 2025-10-24 | 1,445,200 | 76,400 | 752,700 | 5,700 | 692,500 | 70,700 |