[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:143億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251225 | 1,568 | 1,606 | 1,561 | 1,599 | 24,100 | -4,700 | 102% | ▲ | 2282 | 0 | 3 | 96% | 3% |
| 20251224 | 1,577 | 1,583 | 1,549 | 1,568 | 28,800 | -5,000 | 99% | ▼▼▼ | 8888 | 0 | 4 | 94% | 1% |
| 20251223 | 1,604 | 1,616 | 1,571 | 1,577 | 33,800 | 5,700 | 98% | ▼▼ | 7777 | 0 | 5 | 94% | 2% |
| 20251226 | 1,600 | 1,609 | 1,560 | 1,565 | 46,500 | 22,400 | 98% | ▼ | 1717 | 0 | 2 | 94% | 1% |
| 20260123 | 2,085 | 2,172 | 2,058 | 2,144 | 71,300 | -43,100 | 103% | ▲ | 8282 | 51 | 0 | 82% | 37% |
| 20260107 | 1,998 | 1,998 | 1,930 | 1,966 | 74,300 | -38,300 | 98% | ▼ | 8228 | 0 | 2 | 98% | 26% |
| 20260114 | 2,261 | 2,315 | 2,221 | 2,283 | 78,700 | -188,400 | 100% | ▼▼ | 8288 | 0 | 2 | 96% | 46% |
| 20260121 | 2,200 | 2,302 | 2,177 | 2,181 | 107,500 | -26,700 | 97% | ▼▼▼▼ | 8888 | 24 | 0 | 83% | 39% |
| 20260106 | 1,940 | 2,024 | 1,925 | 1,998 | 112,600 | -88,500 | 105% | ▲▲▲▲ | 8282 | 0 | 3 | 100% | 28% |
| 20260122 | 2,231 | 2,235 | 2,050 | 2,073 | 114,400 | 6,900 | 95% | ▼▼▼▼▼ | 7717 | 24 | 0 | 79% | 32% |
| 20260119 | 2,541 | 2,551 | 2,400 | 2,400 | 118,700 | -82,800 | 99% | ▼▼ | 8288 | 0 | 0 | 91% | 53% |
| 20260120 | 2,407 | 2,418 | 2,223 | 2,250 | 134,200 | 15,500 | 94% | ▼▼▼ | 7777 | 24 | 0 | 86% | 44% |
| 20260108 | 1,978 | 2,184 | 1,978 | 2,143 | 146,200 | 71,900 | 109% | ▲ | 1171 | 0 | 1 | 100% | 37% |
| 20260105 | 2,019 | 2,030 | 1,905 | 1,905 | 201,100 | -36,100 | 102% | ▲▲▲ | 2222 | 0 | 4 | 100% | 22% |
| 20260116 | 2,651 | 2,655 | 2,398 | 2,432 | 201,500 | -55,800 | 92% | ▼ | 2228 | 0 | 0 | 92% | 55% |
| 20251229 | 1,670 | 1,786 | 1,649 | 1,751 | 208,000 | 161,500 | 112% | ▲ | 1111 | 0 | 2 | 100% | 13% |
| 20260109 | 2,170 | 2,402 | 2,150 | 2,390 | 213,000 | 66,800 | 112% | ▲▲ | 1111 | 40 | 1 | 100% | 53% |
| 20251230 | 1,870 | 1,912 | 1,770 | 1,869 | 237,200 | 29,200 | 107% | ▲▲ | 1111 | 40 | 3 | 100% | 19% |
| 20260115 | 2,383 | 2,647 | 2,379 | 2,630 | 257,300 | 178,600 | 115% | ▲ | 1111 | 0 | 1 | 100% | 68% |
| 20260113 | 2,490 | 2,500 | 2,215 | 2,287 | 267,100 | 54,100 | 96% | ▼ | 1117 | 0 | 3 | 96% | 46% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-12-23 | 4412 | モルガン・スタンレーMUFG証券株式会社 | 50,300 | 1% | ▲ | 5,700 |
| 2025-12-26 | 4412 | モルガン・スタンレーMUFG証券株式会社 | 48,100 | 1% | ▼ | -2,200 |
| 2026-01-07 | 4412 | モルガン・スタンレーMUFG証券株式会社 | 50,000 | 1% | ▲ | |
| 2026-01-21 | 4412 | JPM Securities Japan Co Ltd. | 79,800 | 1% | ▼ | |
| 2026-01-22 | 4412 | JPM Securities Japan Co Ltd. | 69,400 | 1% | ▼ | -10,400 |
| 2026-01-20 | 4412 | JPM Securities Japan Co Ltd. | 86,000 | 1% | ▼ | -12,100 |
| 2026-01-08 | 4412 | モルガン・スタンレーMUFG証券株式会社 | 38,500 | 0% | ▼ | -11,500 |
| 2025-12-29 | 4412 | JPM Securities Japan Co Ltd. | 98,100 | 1% | ▼ | -16,600 |
| 2025-12-30 | 4412 | GOLDMAN SACHS INTERNATIONAL | 79,400 | 1% | ▲ | 12,300 |
| 2026-01-13 | 4412 | GOLDMAN SACHS INTERNATIONAL | 83,200 | 1% | ▲ | 3,800 |
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 |
|---|---|---|---|---|---|---|
| 2025-12-26 | 338,500 | 0 | 211,500 | 0 | 127,000 | 0 |
| 2026-01-09 | 276,500 | 0 | 177,100 | 0 | 99,400 | 0 |
| 2026-01-16 | 273,100 | 0 | 178,900 | 0 | 94,200 | 0 |