[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:91億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260522 | 1,500 | 1,500 | 1,388 | 1,406 | 67,400 | 12,900 | 93% | ▼▼ | 7777 | 0 | 0 | 83% | 0% |
| 20260525 | 1,420 | 1,450 | 1,316 | 1,358 | 63,300 | -4,100 | 97% | ▼▼▼ | 8888 | 0 | 0 | 81% | 0% |
| 20260515 | 1,615 | 1,685 | 1,593 | 1,606 | 62,100 | 39,400 | 100% | ▲ | 1171 | 0 | 0 | 79% | 1% |
| 20260521 | 1,585 | 1,599 | 1,451 | 1,506 | 54,500 | 14,400 | 95% | ▼ | 7777 | 0 | 0 | 89% | 0% |
| 20260519 | 1,536 | 1,630 | 1,536 | 1,582 | 49,600 | 13,600 | 104% | ▲ | 1171 | 0 | 0 | 88% | 4% |
| 20260526 | 1,350 | 1,395 | 1,341 | 1,367 | 43,000 | -20,300 | 101% | ▲ | 8282 | 0 | 0 | 81% | 1% |
| 20260520 | 1,622 | 1,622 | 1,533 | 1,593 | 40,100 | -9,500 | 101% | ▲▲ | 8822 | 0 | 0 | 94% | 4% |
| 20260518 | 1,591 | 1,603 | 1,515 | 1,528 | 36,000 | -26,100 | 95% | ▼ | 8888 | 0 | 0 | 82% | 0% |
| 20260427 | 1,644 | 1,687 | 1,624 | 1,644 | 28,700 | 2,600 | 100% | -- | 1114 | 0 | 0 | 81% | 1% |
| 20260507 | 1,624 | 1,667 | 1,617 | 1,635 | 26,700 | 7,500 | 102% | ▲ | 1111 | 0 | 0 | 80% | 2% |
| 20260508 | 1,635 | 1,698 | 1,635 | 1,686 | 25,600 | -1,100 | 103% | ▲▲ | 2222 | 0 | 0 | 83% | 5% |
| 20260512 | 1,650 | 1,653 | 1,586 | 1,590 | 25,600 | 10,000 | 96% | ▼▼ | 7777 | 0 | 0 | 78% | 0% |
| 20260430 | 1,627 | 1,628 | 1,580 | 1,605 | 25,300 | 6,800 | 99% | ▼▼ | 7777 | 0 | 0 | 79% | 0% |
| 20260514 | 1,616 | 1,650 | 1,580 | 1,604 | 22,700 | 5,300 | 99% | ▼ | 1117 | 0 | 0 | 79% | 1% |
| 20260501 | 1,584 | 1,609 | 1,580 | 1,599 | 19,200 | -6,100 | 100% | ▼▼▼ | 8588 | 0 | 3 | 78% | 0% |
| 20260428 | 1,655 | 1,665 | 1,622 | 1,627 | 18,500 | -10,200 | 99% | ▼ | 8828 | 0 | 0 | 80% | 0% |
| 20260513 | 1,586 | 1,614 | 1,573 | 1,614 | 17,400 | -8,200 | 102% | ▲ | 8882 | 0 | 0 | 79% | 2% |
| 20260511 | 1,700 | 1,704 | 1,651 | 1,662 | 15,600 | -10,000 | 99% | ▼ | 2228 | 0 | 0 | 82% | 4% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-05-22 | 4412 | JPM Securities Japan Co Ltd. | 90,800 | 1% | ▲ | 6,700 |
| 2026-05-19 | 4412 | GOLDMAN SACHS INTERNATIONAL | 178,900 | 2% | ▼ | -9,200 |
| 2026-05-19 | 4412 | JPM Securities Japan Co Ltd. | 84,100 | 1% | ▲ | 3,100 |
| 2026-05-18 | 4412 | JPM Securities Japan Co Ltd. | 81,000 | 1% | ▼ | -9,500 |
| 2026-04-27 | 4412 | JPM Securities Japan Co Ltd. | 90,900 | 1% | ▲ | 4,400 |
| 2026-05-01 | 4412 | JPM Securities Japan Co Ltd. | 90,500 | 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 |
|---|---|---|---|---|---|---|
| 2026-05-01 | 376,100 | 0 | 210,800 | 0 | 165,300 | 0 |
| 2026-05-15 | 370,000 | 100 | 209,300 | 100 | 160,700 | 0 |
| 2026-05-22 | 379,700 | 0 | 219,200 | 0 | 160,500 | 0 |