6047--Gunosy-【サービス業】【情報キュレーション】スマホ向けニュース配信アプリを
売上高:73440-当期純利益:-11860-総資産:113390-時価:18881246----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
20240717868878838844488,300-2897%97%54%100%103%102%97%110%
20240718833855829831264,400-1398%100%54%▼▼100%103%106%95%108%
20240719824849805823422,700-899%100%160%▼▼▼105%96%106%94%107%
20240722825869817866452,50043105%105%107%99%101%106%99%112%
20240723868883845859391,800-799%99%87%98%102%107%99%109%
20240724865878849851316,200-899%98%81%▼▼94%103%111%98%107%
20240725838844773784774,200-6792%94%245%▼▼▼101%108%122%90%100%
20240726783800773793272,5009101%101%35%110%101%120%91%101%
20240729801882799881766,70088111%110%281%▲▲99%85%110%100%112%
20240730870881854860404,100-2198%99%53%100%81%113%98%110%
20240731847860827846310,500-1498%100%77%▼▼97%87%114%96%108%
20240801838844773812655,700-3496%97%211%▼▼▼95%94%123%92%104%
20240802777782724740754,000-7291%95%115%▼▼▼▼83%104%135%84%100%
202408057107375905901,415,800-15080%83%188%▼▼▼▼▼105%128%145%67%100%
20240806660690660690567,200100117%105%40%107%125%141%78%117%
20240807680752678725919,20035105%107%162%▲▲101%117%134%82%123%
20240808717750714727422,7002100%101%46%▲▲▲100%118%129%83%123%
20240809742758720741454,60014102%100%108%▲▲▲▲109%112%121%84%126%
202408137778567678471,739,800106114%109%383%▲▲▲▲▲102%113%115%96%144%
20240814820854817837674,700-1099%102%39%101%112%114%95%142%
20240815826841823838312,1001100%101%46%104%111%113%95%142%
20240816837878831872423,50034104%104%136%▲▲99%109%108%99%148%
20240819877903866866482,100-699%99%114%101%105%104%98%147%
20240820910941904923916,40057107%101%190%101%106%99%100%156%
20240821908941907917529,000-699%101%58%102%101%98%99%155%
20240822918945911932343,80015102%102%65%103%100%97%100%158%
20240823926958906953593,50021102%103%173%▲▲102%99%95%100%162%
20240826942964930959348,6006101%102%59%▲▲▲97%97%94%100%163%
20240827957964890927678,000-3297%97%194%99%101%96%97%157%
20240828934934903925437,700-2100%99%65%▼▼100%103%98%96%157%
20240829915938905914327,700-1199%100%75%▼▼▼102%98%98%95%155%
20240830916930909930180,10016102%102%55%97%96%94%97%158%
20240902936938902910231,900-2098%97%129%103%96%96%95%154%
20240903915948915943259,70033104%103%112%97%98%89%98%137%
20240904913925876883588,300-6094%97%227%103%103%94%92%122%
20240905868915868896337,90013101%103%57%97%100%91%93%123%
20240906899902869875252,100-2198%97%75%104%107%97%91%118%
20240909843881841877242,3002100%104%96%102%102%93%91%105%
20240910877897866891206,40014102%102%85%▲▲96%99%93%93%106%
20240911882894843850298,000-4195%96%144%100%98%90%89%101%
20240912895905885899247,00049106%100%83%99%89%88%94%106%
20240913910938894897348,200-2100%99%141%97%90%90%94%106%
20240917896896857868245,100-2997%97%70%▼▼100%92%92%91%102%
20240918875883861877145,8009101%100%59%95%95%95%91%103%
202409198478477988061,208,500-7192%95%829%97%100%99%84%100%
20240920812815784784469,100-2297%97%39%▼▼101%103%100%82%100%
20240924796813793804352,70020103%101%75%99%99%100%84%103%
20240925799819792792283,200-1299%99%80%100%98%97%84%101%
20240926805808798808169,90016102%100%60%100%97%95%86%103%
20240927818828809816250,2008101%100%147%▲▲99%101%0%87%104%
20240930797815791792204,000-2497%99%82%99%101%0%84%101%
20241001795800786790164,800-2100%99%81%▼▼101%103%0%84%101%
20241002780798773787232,200-3100%101%141%▼▼▼99%100%0%83%100%
20241003800802790794115,4007101%99%50%100%100%0%88%101%
2024100480080479480366,5009101%100%58%▲▲99%97%0%89%102%
20241007810824801801192,600-2100%99%290%99%98%0%89%102%
20241008793797784788156,900-1398%99%81%▼▼100%0%0%88%101%
2024100979479878979790,0009101%100%57%98%0%0%89%102%
20241010795803780782183,900-1598%98%204%100%0%0%87%100%
20241011780785774779101,500-3100%100%55%▼▼%%%87%100%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2024-10-04147,700980,50030,000448,700117,700531,800
2024-09-27186,200970,10030,100462,500156,100507,600
2024-09-20193,4001,011,60031,100471,800162,300539,800
2024-09-13350,200948,60030,200498,000320,000450,600
2024-09-06336,9001,011,70032,500501,800304,400509,900
2024-08-30466,9001,079,70035,000547,200431,900532,500
2024-08-23495,0001,136,20043,300488,400451,700647,800
2024-08-16326,900965,70034,200472,900292,700492,800
2024-08-0985,200788,40030,100409,50055,100378,900
2024-08-0271,9001,130,40027,300619,50044,600510,900
2024-07-26119,8001,278,40027,300640,50092,500637,900
2024-07-19141,1001,227,80027,300638,900113,800588,900
2024-07-12134,0001,240,80029,300605,500104,700635,300
2024-07-05150,8001,199,90027,300568,300123,500631,600
2024-06-28179,5001,223,90024,300585,200155,200638,700
2024-06-21107,2001,255,10024,500559,10082,700696,000
2024-06-1498,4001,229,70024,500541,10073,900688,600
2024-06-0784,4001,283,20024,500557,80059,900725,400
2024-05-3173,4001,329,00019,500561,80053,900767,200
2024-05-2477,8001,350,00019,500558,90058,300791,100
2024-05-1799,4001,296,50020,000552,60079,400743,900
2024-05-1088,9001,341,30020,000554,10068,900787,200
2024-05-02121,0001,366,30020,000565,600101,000800,700
2024-04-2699,5001,407,60020,000591,50079,500816,100
2024-04-19139,8001,402,50020,000555,800119,800846,700
2024-04-12104,8001,527,30020,000614,60084,800912,700
2024-04-05126,8001,769,30020,600646,200106,2001,123,100
2024-03-29173,2001,350,60020,000518,000153,200832,600
2024-03-22324,6001,609,50020,000549,500304,6001,060,000
2024-03-15252,8001,281,10020,000435,200232,800845,900
2024-03-08272,3001,181,90019,700425,500252,600756,400
2024-03-0196,6001,126,80019,600457,70077,000669,100
2024-02-2293,0001,269,60019,600447,10073,400822,500
2024-02-1697,1001,169,10019,600424,40077,500744,700
2024-02-09106,3001,195,30019,700428,20086,600767,100
2024-02-02122,3001,026,70019,600433,700102,700593,000
2024-01-26139,8001,069,50019,800417,200120,000652,300
2024-01-19145,800888,40019,800416,100126,000472,300
2024-01-12147,700764,00019,800395,900127,900368,100

機関空売り情報

報告日空売り機関残高割合増減初値高値安値終値出来高
2024-10-10 JPM Securities Japan Co Ltd.551,3652.27%41,600795803780782183,900
2024-10-07 JPM Securities Japan Co Ltd.509,7652.10%24,100810824801801192,600
2024-09-27 GOLDMAN SACHS INTERNATIONAL119,5060.49%-4,100818828809816250,200
2024-09-27 JPM Securities Japan Co Ltd.485,6652.00%17,900818828809816250,200
2024-09-25 GOLDMAN SACHS INTERNATIONAL123,6060.50%799819792792283,200
2024-09-24 JPM Securities Japan Co Ltd.467,7651.92%14,400796813793804352,700
2024-09-19 JPM Securities Japan Co Ltd.453,3651.87%41,2008478477988061,208,500
2024-09-13 JPM Securities Japan Co Ltd.412,1651.70%7,100910938894897348,200
2024-09-12 JPM Securities Japan Co Ltd.405,0651.67%-7,200895905885899247,000
2024-09-11 JPM Securities Japan Co Ltd.412,2651.70%882894843850298,000
2024-09-10 JPM Securities Japan Co Ltd.405,4651.67%90,700877897866891206,400
2024-09-09 JPM Securities Japan Co Ltd.314,7651.29%843881841877242,300
2024-09-04 個人119,1000.49%-40,000913925876883588,300
2024-09-03 個人159,1000.65%915948915943259,700
2024-09-02 個人129,1000.53%-28,700936938902910231,900
2024-08-29 個人157,8000.65%915938905914327,700
2024-08-23 個人169,1000.69%36,400926958906953593,500
2024-08-22 JPM Securities Japan Co Ltd.140,4650.57%-13,100918945911932343,800
2024-08-21 JPM Securities Japan Co Ltd.153,5650.63%-36,300908941907917529,000
2024-08-20 個人132,7000.54%910941904923916,400
2024-08-14 JPM Securities Japan Co Ltd.189,8650.78%-25,000820854817837674,700
2024-08-06 JPM Securities Japan Co Ltd.214,8650.88%-7,500660690660690567,200
2024-08-05 JPM Securities Japan Co Ltd.222,3650.91%7107375905901,415,800
2024-08-02 JPM Securities Japan Co Ltd.271,6651.12%8,400777782724740754,000
2024-08-01 JPM Securities Japan Co Ltd.263,2651.08%838844773812655,700
2024-07-26 Man Solutions Limited112,2000.46%-30,500783800773793272,500
2024-07-25 GOLDMAN SACHS INTERNATIONAL106,3060.43%-31,200838844773784774,200
2024-07-22 GOLDMAN SACHS INTERNATIONAL137,5060.56%-22,300825869817866452,500
2024-07-22 JPM Securities Japan Co Ltd.276,2651.13%-31,900825869817866452,500
2024-07-18 JPM Securities Japan Co Ltd.308,1651.27%-8,000833855829831264,400
2024-07-18 Man Solutions Limited142,7000.58%-23,900833855829831264,400
2024-07-17 JPM Securities Japan Co Ltd.316,1651.30%6,800868878838844488,300
2024-07-16 GOLDMAN SACHS INTERNATIONAL159,8060.65%19,100824873806872908,800
2024-07-16 JPM Securities Japan Co Ltd.309,3651.27%-21,200824873806872908,800
2024-07-12 GOLDMAN SACHS INTERNATIONAL140,7060.58%805820796810341,800
2024-07-12 JPM Securities Japan Co Ltd.330,5651.36%805820796810341,800
2024-07-11 GOLDMAN SACHS INTERNATIONAL147,4060.60%814820792806187,600
2024-07-10 JPM Securities Japan Co Ltd.344,0651.41%8,400807811782802324,600
2024-07-05 JPM Securities Japan Co Ltd.335,6651.38%-23,900815822808819167,100
2024-07-05 JPM Securities Japan Co Ltd.335,6651.38%-23,900815822808819167,100
2024-07-05 GOLDMAN SACHS INTERNATIONAL193,5060.79%-23,000815822808819167,100
2024-06-27 JPM Securities Japan Co Ltd.359,5651.48%-15,900803838803825238,700
2024-06-26 GOLDMAN SACHS INTERNATIONAL216,5060.89%-21,400816821802808467,400
2024-06-21 JPM Securities Japan Co Ltd.375,4651.54%32,900784791765766285,100
2024-06-17 Man Solutions Limited166,6000.68%-15,900755773750773201,200
2024-06-14 JPM Securities Japan Co Ltd.342,5651.41%21,600737754737751143,700
2024-06-12 JPM Securities Japan Co Ltd.320,9651.32%26,200739748726733108,200
2024-06-04 GOLDMAN SACHS INTERNATIONAL237,9060.98%-6,400714730714728197,100
2024-06-03 JPM Securities Japan Co Ltd.294,7651.21%22,000726727708714139,400
2024-05-27 JPM Securities Japan Co Ltd.272,7651.12%7,700702711691709185,200
2024-05-23 GOLDMAN SACHS INTERNATIONAL244,3061.00%25,400714719700708219,100
2024-05-20 JPM Securities Japan Co Ltd.265,0651.09%-46,600732752732744149,900
2024-05-17 GOLDMAN SACHS INTERNATIONAL218,9060.90%23,000732748729735118,700
2024-05-14 JPM Securities Japan Co Ltd.311,6651.28%-18,800742757739748152,400
2024-05-10 JPM Securities Japan Co Ltd.330,4651.36%-13,200734739724727179,900
2024-05-09 GOLDMAN SACHS INTERNATIONAL195,9060.80%6,800758758731732193,000
2024-05-09 JPM Securities Japan Co Ltd.343,6651.41%8,400758758731732193,000
2024-05-08 JPM Securities Japan Co Ltd.335,2651.38%-7,800758769753755164,900
2024-05-07 JPM Securities Japan Co Ltd.343,0651.41%22,100751766742760226,500
2024-05-01 GOLDMAN SACHS INTERNATIONAL189,1060.78%-11,900750775749761306,600
2024-05-01 Man Solutions Limited182,5000.75%15,200750775749761306,600
2024-04-26 JPM Securities Japan Co Ltd.320,9651.32%16,200723732715720234,500
2024-04-25 GOLDMAN SACHS INTERNATIONAL201,0060.82%23,000740749723723240,700
2024-04-24 JPM Securities Japan Co Ltd.304,7651.25%16,000760770736736228,500
2024-04-23 JPM Securities Japan Co Ltd.288,7651.19%82,500762770748750251,400
2024-04-22 JPM Securities Japan Co Ltd.206,2650.85%44,200746759730759441,500
2024-04-19 JPM Securities Japan Co Ltd.162,0650.66%24,7008078127497561,107,200
2024-04-18 MERRILL LYNCH INTERNATIONAL6,1880.02%-277,600825848813822526,800
2024-04-17 JPM Securities Japan Co Ltd.137,3650.56%-22,000767820759803841,300
2024-04-17 MERRILL LYNCH INTERNATIONAL283,7881.17%6,100767820759803841,300
2024-04-16 GOLDMAN SACHS INTERNATIONAL178,0060.73%-33,8007668127437771,668,500
2024-04-16 MERRILL LYNCH INTERNATIONAL277,6881.14%-5,1007668127437771,668,500
2024-04-16 JPM Securities Japan Co Ltd.159,3650.65%-32,2007668127437771,668,500
2024-04-15 GOLDMAN SACHS INTERNATIONAL211,8060.87%-44,600781796747796422,800
2024-04-15 MERRILL LYNCH INTERNATIONAL282,7881.16%-63,300781796747796422,800
2024-04-12 MERRILL LYNCH INTERNATIONAL346,0881.42%30,000715728693696351,400
2024-04-11 MERRILL LYNCH INTERNATIONAL316,0881.30%32,000711718698708499,600
2024-04-10 JPM Securities Japan Co Ltd.191,5650.79%-340,100741762717720584,100
2024-04-10 MERRILL LYNCH INTERNATIONAL284,0881.17%59,900741762717720584,100
2024-04-09 GOLDMAN SACHS INTERNATIONAL256,4061.05%-14,800745755739743227,600
2024-04-09 JPM Securities Japan Co Ltd.531,6652.19%62,900745755739743227,600
2024-04-09 MERRILL LYNCH INTERNATIONAL224,1880.92%63,200745755739743227,600
2024-04-08 MERRILL LYNCH INTERNATIONAL160,9880.66%-49,100758761734748322,300
2024-04-05 JPM Securities Japan Co Ltd.468,7651.93%16,400749777744747820,000
2024-04-05 MERRILL LYNCH INTERNATIONAL210,0880.86%-57,600749777744747820,000
2024-04-03 MERRILL LYNCH INTERNATIONAL267,6881.10%15,600735753728735402,800
2024-04-02 GOLDMAN SACHS INTERNATIONAL271,2061.11%8,300772775738745560,800
2024-04-02 JPM Securities Japan Co Ltd.452,3651.86%-8,900772775738745560,800
2024-04-02 MERRILL LYNCH INTERNATIONAL252,0881.04%53,900772775738745560,800
2024-04-01 GOLDMAN SACHS INTERNATIONAL262,9061.08%-11,1007628007327851,070,100
2024-04-01 JPM Securities Japan Co Ltd.461,2651.90%12,1007628007327851,070,100
2024-04-01 Man Solutions Limited167,3000.69%-7,6007628007327851,070,100
2024-04-01 MERRILL LYNCH INTERNATIONAL198,1880.81%7628007327851,070,100
2024-03-29 GOLDMAN SACHS INTERNATIONAL274,0061.13%-20,600788792770771368,900
2024-03-26 GOLDMAN SACHS INTERNATIONAL294,6061.21%8,5008218217687961,148,800
2024-03-26 JPM Securities Japan Co Ltd.449,1651.85%-15,5008218217687961,148,800
2024-03-25 GOLDMAN SACHS INTERNATIONAL286,1061.18%-13,100882889820820839,900
2024-03-21 JPM Securities Japan Co Ltd.464,6651.91%39,7008959008678791,027,700
2024-03-21 Man Solutions Limited174,9000.72%23,5008959008678791,027,700
2024-03-19 GOLDMAN SACHS INTERNATIONAL299,2061.23%9,900877919869910984,200
2024-03-18 GOLDMAN SACHS INTERNATIONAL289,3061.19%-16,700818865802863826,900
2024-03-14 JPM Securities Japan Co Ltd.424,9651.75%39,9008788958328471,715,600
2024-03-13 GOLDMAN SACHS INTERNATIONAL306,0061.26%98,2008469358408933,989,400
2024-03-13 JPM Securities Japan Co Ltd.385,0651.58%25,6008469358408933,989,400
2024-03-12 JPM Securities Japan Co Ltd.359,4651.48%-12,900759819742816734,300
2024-03-07 GOLDMAN SACHS INTERNATIONAL207,8060.85%34,8007287917127832,370,400
2024-03-07 JPM Securities Japan Co Ltd.372,3651.53%-37,3007287917127832,370,400
2024-03-06 JPM Securities Japan Co Ltd.409,6651.69%-24,100665706664691483,900
2024-03-05 JPM Securities Japan Co Ltd.433,7651.78%-26,200666682661673289,300
2024-03-04 JPM Securities Japan Co Ltd.459,9651.89%-16,800688694664665565,400

TDnet更新情報

報告日strtime銘柄タイトル
2024091815:00Gunosy 持分法適用関連会社の異動に関するお知らせ
2024091315:00Gunosy 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ
2024082315:00Gunosy 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
2024073115:00Gunosy (訂正)「取締役候補者選任に関するお知らせ」の一部訂正について
2024071215:00Gunosy 2024年5月期 決算説明資料
2024071215:00Gunosy 2024年5月期 決算短信〔日本基準〕(連結)
2024071215:00Gunosy プライム市場上場維持基準への適合に関するお知らせ
2024071215:00Gunosy 営業外費用及び特別損失の計上に関するお知らせ
2024071215:00Gunosy 2024年5月期通期連結業績予想と実績値との差異に関するお知らせ
2024071215:00Gunosy 取締役候補者選任に関するお知らせ
2024071215:00Gunosy 定款一部変更に関するお知らせ
2024070517:00Gunosy ストック・オプション(新株予約権)の発行内容確定に関するお知らせ
2024062015:00Gunosy ストック・オプション(新株予約権)の発行に関するお知らせ
2024050217:00Gunosy 自己株式の取得状況および取得終了に関するお知らせ
2024050115:00Gunosy 自己株式の取得状況に関するお知らせ
2024041215:00Gunosy 2024年5月期 第3四半期決算説明資料
2024041215:00Gunosy 2024年5月期 第3四半期決算短信〔日本基準〕(連結)
2024041215:00Gunosy 自己株式取得に係る事項の決定に関するお知らせ
2024041215:00Gunosy 2024年5月期通期業績予想の修正に関するお知らせ
2024041215:00Gunosy 営業外費用の計上に関するお知らせ
2024020115:00Gunosy (開示事項の経過)子会社(孫会社)の異動を伴う株式譲渡完了および特別利益の計上に関するお知らせ
2024012615:00Gunosy 子会社(孫会社)の異動(譲渡)および特別利益の計上に関するお知らせ
2024011515:00Gunosy 2024年5月期 第2四半期決算説明資料
2024011515:00Gunosy 2024年5月期 第2四半期決算短信〔日本基準〕(連結)
2024011515:00Gunosy 2024年5月期通期業績予想の修正に関するお知らせ
2024011515:00Gunosy 営業外費用の計上に関するお知らせ

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100T9T93502024-04-16 15:04株式会社Gunosy木村 新司変更報告書

企業サイト更新情報

codecatesite_titlemodified
60471 株式会社Gunosy(グノシー)|情報を世界中の人に最適に届ける2024-10-15 07:28:24
60472 IRニュース - IR情報|株式会社Gunosy(グノシー)|情報を世界中の人々に最適な形で届ける2024-06-18 15:26:36
60472 株価情報 - IR情報|株式会社Gunosy(グノシー)|情報を世界中の人々に最適な形で届ける2024-06-18 15:26:35
60472 アナリストカバレッジ - IR情報|株式会社Gunosy(グノシー)|情報を世界中の人々に最適な形で届ける2024-06-18 15:26:33
60472 適時開示情報 - IR情報|株式会社Gunosy(グノシー)|情報を世界中の人々に最適な形で届ける2024-06-18 15:26:32
60472 株主総会関連資料 - IR情報|株式会社Gunosy(グノシー)|情報を世界中の人々に最適な形で届ける2024-06-18 15:26:31
60472 有価証券報告書 - IR情報|株式会社Gunosy(グノシー)|情報を世界中の人々に最適な形で届ける2024-06-18 15:26:30
60472 決算説明資料 - IR情報|株式会社Gunosy(グノシー)|情報を世界中の人々に最適な形で届ける2024-06-18 15:26:29
60472 決算短信 - IR情報|株式会社Gunosy(グノシー)|情報を世界中の人々に最適な形で届ける2024-06-18 15:26:28
60472 キャッシュ・フローの状況 - IR情報|株式会社Gunosy(グノシー)|情報を世界中の人々に最適な形で届ける2024-06-18 15:26:26