[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:129億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251107 | 584 | 610 | 584 | 596 | 225,900 | 60,900 | 101% | ▲▲ | 1171 | 0 | 0 | 94% | 2% |
| 20251110 | 600 | 608 | 595 | 604 | 195,000 | -30,900 | 101% | ▲▲▲ | 8222 | 0 | 0 | 97% | 4% |
| 20251111 | 609 | 609 | 590 | 593 | 137,200 | -57,800 | 98% | ▼ | 2828 | 0 | 0 | 95% | 2% |
| 20251112 | 597 | 611 | 594 | 606 | 213,800 | 76,600 | 102% | ▲ | 1171 | 0 | 0 | 97% | 4% |
| 20251113 | 608 | 608 | 587 | 589 | 238,100 | 24,300 | 97% | ▼ | 7717 | 0 | 0 | 95% | 1% |
| 20251114 | 581 | 590 | 577 | 580 | 299,400 | 61,300 | 98% | ▼▼ | 7777 | 0 | 0 | 94% | 0% |
| 20251117 | 577 | 580 | 567 | 572 | 202,500 | -96,900 | 99% | ▼▼▼ | 8888 | 24 | 0 | 93% | 0% |
| 20251118 | 568 | 571 | 560 | 560 | 299,300 | 96,800 | 98% | ▼▼▼▼ | 7777 | 24 | 0 | 91% | 0% |
| 20251119 | 565 | 578 | 559 | 569 | 291,100 | -8,200 | 102% | ▲ | 2882 | 0 | 0 | 92% | 2% |
| 20251120 | 576 | 585 | 572 | 575 | 213,600 | -77,500 | 101% | ▲▲ | 2222 | 0 | 0 | 93% | 3% |
| 20251121 | 566 | 574 | 562 | 569 | 193,800 | -19,800 | 99% | ▼ | 8888 | 0 | 0 | 92% | 2% |
| 20251125 | 570 | 572 | 556 | 561 | 198,200 | 4,400 | 99% | ▼▼ | 7717 | 0 | 0 | 91% | 0% |
| 20251126 | 566 | 572 | 562 | 566 | 96,900 | -101,300 | 101% | ▲ | 5282 | 0 | 0 | 93% | 1% |
| 20251127 | 569 | 572 | 566 | 571 | 87,800 | -9,100 | 101% | ▲▲ | 5222 | 0 | 0 | 93% | 2% |
| 20251128 | 571 | 583 | 570 | 573 | 139,800 | 52,000 | 100% | ▲▲▲ | 1111 | 0 | 0 | 94% | 2% |
| 20251201 | 576 | 576 | 559 | 559 | 215,900 | 76,100 | 98% | ▼ | 7717 | 0 | 0 | 92% | 0% |
| 20251202 | 560 | 561 | 547 | 550 | 232,300 | 16,400 | 98% | ▼▼ | 7777 | 0 | 0 | 91% | 0% |
| 20251203 | 550 | 552 | 545 | 546 | 149,200 | -83,100 | 99% | ▼▼▼ | 8888 | 0 | 0 | 90% | 0% |
| 20251204 | 550 | 553 | 547 | 553 | 268,500 | 119,300 | 101% | ▲ | 1141 | 0 | 0 | 91% | 1% |
| 20251205 | 549 | 554 | 541 | 541 | 245,600 | -22,900 | 98% | ▼ | 2888 | 0 | 0 | 89% | 0% |
| 20251208 | 539 | 552 | 538 | 549 | 273,400 | 27,800 | 101% | ▲ | 7771 | 0 | 0 | 91% | 1% |
| 20251209 | 543 | 548 | 532 | 533 | 199,300 | -74,100 | 97% | ▼ | 8828 | 0 | 0 | 88% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-12-02 | 6047 | Man Solutions Limited | 269,500 | 1% | ▲ | 47,100 |
| 2025-12-01 | 6047 | 野村證券株式会社 | 122,956 | 1% | ▲ | |
| 2025-11-26 | 6047 | Man Solutions Limited | 222,400 | 1% | ▲ | 27,300 |
| 2025-11-21 | 6047 | Man Solutions Limited | 195,100 | 1% | ▲ | 20,700 |
| 2025-11-19 | 6047 | GOLDMAN SACHS INTERNATIONAL | 529,606 | 2% | ▼ | -3,700 |
| 2025-11-19 | 6047 | Man Solutions Limited | 174,400 | 1% | ▲ | 24,700 |
| 2025-11-18 | 6047 | Man Solutions Limited | 149,700 | 1% | ▲ | 23,500 |
| 2025-11-17 | 6047 | GOLDMAN SACHS INTERNATIONAL | 533,306 | 2% | ▲ | 900 |
| 2025-11-14 | 6047 | GOLDMAN SACHS INTERNATIONAL | 532,406 | 2% | ▼ | -10,500 |
| 2025-11-13 | 6047 | Man Solutions Limited | 126,200 | 1% | ▲ | |
| 2025-11-13 | 6047 | モルガン・スタンレーMUFG証券株式会社 | 111,461 | 0% | ▼ | -149,900 |
| 2025-11-12 | 6047 | モルガン・スタンレーMUFG証券株式会社 | 261,361 | 1% | ▼ | -8,600 |
| 2025-11-07 | 6047 | モルガン・スタンレーMUFG証券株式会社 | 269,961 | 1% | ▲ | 16,000 |
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 |
|---|---|---|---|---|---|---|
| 2025-11-28 | 1,568,500 | 104,100 | 756,100 | 6,000 | 812,400 | 98,100 |
| 2025-11-21 | 1,516,400 | 86,100 | 751,900 | 6,000 | 764,500 | 80,100 |
| 2025-11-14 | 1,400,000 | 82,400 | 774,400 | 5,900 | 625,600 | 76,500 |
| 2025-11-07 | 1,345,500 | 86,900 | 769,600 | 5,400 | 575,900 | 81,500 |