[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:174億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 20250828 | 714 | 726 | 709 | 725 | 340,600 | 50,400 | 102% | ▲ | 7771 | 0 | 0 | 94% | 9% |
| 20250829 | 722 | 729 | 714 | 716 | 153,900 | -186,700 | 99% | ▼ | 2228 | 0 | 0 | 93% | 8% |
| 20250901 | 709 | 719 | 704 | 712 | 190,600 | 36,700 | 99% | ▼▼ | 7777 | 51 | 0 | 92% | 7% |
| 20250902 | 717 | 724 | 712 | 713 | 145,000 | -45,600 | 100% | ▲ | 2222 | 51 | 0 | 93% | 8% |
| 20250903 | 707 | 712 | 697 | 704 | 264,800 | 119,800 | 99% | ▼ | 7777 | 0 | 4 | 91% | 6% |
| 20250904 | 705 | 709 | 698 | 708 | 115,100 | -149,700 | 101% | ▲ | 8282 | 0 | 3 | 92% | 7% |
| 20250905 | 715 | 723 | 712 | 719 | 165,200 | 50,100 | 102% | ▲▲ | 1111 | 40 | 0 | 93% | 8% |
| 20250908 | 724 | 749 | 720 | 744 | 389,800 | 224,600 | 103% | ▲▲▲ | 1111 | 40 | 0 | 97% | 11% |
| 20250909 | 749 | 755 | 736 | 742 | 157,400 | -232,400 | 100% | ▼ | 2228 | 0 | 0 | 96% | 11% |
| 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% |
| 20250912 | 717 | 723 | 713 | 719 | 102,000 | -18,800 | 100% | ▲ | 8882 | 0 | 0 | 93% | 2% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-09-08 | 6047 | GOLDMAN SACHS INTERNATIONAL | 403,806 | 2% | ▼ | -28,900 |
| 2025-09-05 | 6047 | GOLDMAN SACHS INTERNATIONAL | 432,706 | 2% | ▼ | -4,600 |
| 2025-08-28 | 6047 | GOLDMAN SACHS INTERNATIONAL | 437,306 | 2% | ▲ | 9,800 |
| 2025-08-28 | 6047 | 野村證券株式会社 | 89,056 | 0% | ▼ | -47,000 |
| 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 |
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 |
|---|---|---|---|---|---|---|
| 2025-09-05 | 1,959,000 | 128,800 | 1,158,400 | 4,900 | 800,600 | 123,900 |
| 2025-08-29 | 1,943,600 | 130,600 | 1,193,700 | 4,900 | 749,900 | 125,700 |
| 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 |