[4412]サイエンスＡ:【IP無線アプリ】企業向けに業務連絡用の通話アプリを開発、販売
Yahoo! 【グロース/25情報･通信業】 売上高:11840 当期純利益:-310 総資産:9530 時価:111億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250926 | 1,420 | 1,469 | 1,401 | 1,436 | 54,000 | 17,700 | 101% | ▲▲ | 1111 | 0 | 10 | 91% | 1% |
| 20250929 | 1,446 | 1,464 | 1,401 | 1,459 | 58,400 | 4,400 | 102% | ▲▲▲ | 7411 | 0 | 9 | 93% | 3% |
| 20250930 | 1,460 | 1,484 | 1,392 | 1,393 | 65,600 | 7,200 | 95% | ▼ | 1717 | 0 | 8 | 89% | 0% |
| 20251001 | 1,393 | 1,393 | 1,306 | 1,319 | 103,700 | 38,100 | 95% | ▼▼ | 7777 | 0 | 7 | 84% | 0% |
| 20251002 | 1,318 | 1,338 | 1,281 | 1,285 | 61,700 | -42,000 | 97% | ▼▼▼ | 8888 | 0 | 6 | 82% | 0% |
| 20251003 | 1,274 | 1,365 | 1,273 | 1,361 | 42,900 | -18,800 | 106% | ▲ | 2882 | 0 | 1 | 87% | 6% |
| 20251006 | 1,394 | 1,394 | 1,348 | 1,350 | 42,000 | -900 | 99% | ▼ | 2228 | 0 | 4 | 86% | 5% |
| 20251007 | 1,351 | 1,352 | 1,302 | 1,335 | 31,200 | -10,800 | 99% | ▼▼ | 8888 | 0 | 3 | 85% | 4% |
| 20251008 | 1,334 | 1,382 | 1,320 | 1,368 | 35,400 | 4,200 | 102% | ▲ | 1171 | 0 | 2 | 88% | 6% |
| 20251009 | 1,668 | 1,668 | 1,589 | 1,609 | 566,500 | 531,100 | 118% | ▲▲ | 1111 | 40 | 0 | 100% | 25% |
| 20251010 | 1,569 | 1,633 | 1,554 | 1,609 | 176,300 | -390,200 | 100% | -- | 8885 | 0 | 11 | 100% | 25% |
| 20251014 | 1,540 | 1,581 | 1,508 | 1,510 | 126,400 | -49,900 | 94% | ▼ | 8888 | 0 | 10 | 94% | 18% |
| 20251015 | 1,532 | 1,598 | 1,500 | 1,598 | 126,300 | -100 | 106% | ▲ | 2882 | 0 | 9 | 99% | 24% |
| 20251016 | 1,478 | 1,520 | 1,430 | 1,435 | 201,900 | 75,600 | 90% | ▼ | 7777 | 0 | 8 | 89% | 12% |
| 20251017 | 1,421 | 1,421 | 1,302 | 1,322 | 167,500 | -34,400 | 92% | ▼▼ | 8888 | 0 | 6 | 82% | 3% |
| 20251020 | 1,349 | 1,377 | 1,332 | 1,338 | 97,300 | -70,200 | 101% | ▲ | 8282 | 0 | 4 | 83% | 4% |
| 20251021 | 1,384 | 1,385 | 1,308 | 1,337 | 67,600 | -29,700 | 100% | ▼ | 2828 | 0 | 4 | 83% | 4% |
| 20251022 | 1,337 | 1,405 | 1,326 | 1,393 | 62,300 | -5,300 | 104% | ▲ | 2282 | 0 | 2 | 87% | 8% |
| 20251023 | 1,414 | 1,475 | 1,380 | 1,440 | 114,600 | 52,300 | 103% | ▲▲ | 1111 | 40 | 2 | 89% | 12% |
| 20251024 | 1,470 | 1,517 | 1,440 | 1,515 | 121,000 | 6,400 | 105% | ▲▲▲ | 1111 | 40 | 2 | 94% | 18% |
| 20251027 | 1,611 | 1,727 | 1,581 | 1,656 | 385,600 | 264,600 | 109% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 29% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-10-21 | 4412 | GOLDMAN SACHS INTERNATIONAL | 57,800 | 1% | ▲ | 2,400 |
| 2025-10-20 | 4412 | モルガン・スタンレーMUFG証券株式会社 | 40,200 | 0% | ▼ | -8,900 |
| 2025-10-20 | 4412 | UBS AG | 50,500 | 1% | ▲ | 9,300 |
| 2025-10-17 | 4412 | GOLDMAN SACHS INTERNATIONAL | 55,400 | 1% | ▲ | 12,300 |
| 2025-10-16 | 4412 | GOLDMAN SACHS INTERNATIONAL | 43,100 | 1% | ▲ | |
| 2025-10-16 | 4412 | JPM Securities Japan Co Ltd. | 92,700 | 1% | ▲ | 4,400 |
| 2025-10-15 | 4412 | モルガン・スタンレーMUFG証券株式会社 | 49,100 | 1% | ▼ | -5,400 |
| 2025-10-15 | 4412 | UBS AG | 41,200 | 1% | ▲ | |
| 2025-10-10 | 4412 | UBS AG | 34,200 | 0% | ▼ | -7,500 |
| 2025-10-09 | 4412 | JPM Securities Japan Co Ltd. | 88,300 | 1% | ▼ | -28,200 |
| 2025-10-09 | 4412 | モルガン・スタンレーMUFG証券株式会社 | 54,500 | 1% | ▲ | 5,300 |
| 2025-10-09 | 4412 | UBS AG | 41,700 | 1% | ▲ | 2,100 |
| 2025-10-02 | 4412 | UBS AG | 39,600 | 0% | ▼ | -8,600 |
| 2025-10-02 | 4412 | モルガン・スタンレーMUFG証券株式会社 | 49,200 | 1% | ▼ | -1,100 |
| 2025-10-01 | 4412 | JPM Securities Japan Co Ltd. | 116,500 | 1% | ▲ | 4,200 |
| 2025-09-29 | 4412 | JPM Securities Japan Co Ltd. | 112,300 | 1% | ▲ | 5,500 |
| 2025-09-26 | 4412 | JPM Securities Japan Co Ltd. | 106,800 | 1% | ▼ | -400 |
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 |
|---|---|---|---|---|---|---|
| 2025-10-17 | 380,400 | 0 | 222,500 | 0 | 157,900 | 0 |
| 2025-10-10 | 342,400 | 0 | 209,000 | 0 | 133,400 | 0 |
| 2025-10-03 | 369,400 | 0 | 205,900 | 0 | 163,500 | 0 |
| 2025-09-26 | 382,200 | 400 | 197,700 | 400 | 184,500 | 0 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-04-23 16:00 | S100VNE9 | 平岡 秀一 | 変更報告書 |
| 2025-01-22 16:02 | S100V453 | 平岡 秀一 | 変更報告書 |
| 2024-11-06 12:10 | S100UMWV | 楽天グループ株式会社 | 大量保有報告書 |
| 2024-11-05 13:48 | S100UM1M | 株式会社ＪＶＣケンウッド | 大量保有報告書 |
| 2024-08-14 15:44 | S100U68W | 平岡 秀一 | 変更報告書 |