[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:90億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250908 | 1,568 | 1,599 | 1,546 | 1,573 | 92,500 | 37,700 | 102% | ▲▲▲ | 1111 | 41 | 0 | 100% | 28% |
| 20250910 | 1,549 | 1,563 | 1,523 | 1,559 | 46,400 | -6,700 | 101% | ▲ | 8282 | 0 | 0 | 99% | 27% |
| 20250909 | 1,558 | 1,585 | 1,519 | 1,549 | 53,100 | -39,400 | 98% | ▼ | 8888 | 0 | 0 | 98% | 26% |
| 20250905 | 1,545 | 1,545 | 1,493 | 1,545 | 54,800 | 8,200 | 101% | ▲▲ | 1111 | 0 | 0 | 100% | 28% |
| 20250922 | 1,433 | 1,480 | 1,433 | 1,480 | 46,200 | -2,800 | 105% | ▲ | 2282 | 0 | 0 | 94% | 15% |
| 20250916 | 1,435 | 1,488 | 1,432 | 1,472 | 43,300 | -38,400 | 103% | ▲ | 2282 | 0 | 0 | 94% | 20% |
| 20250929 | 1,446 | 1,464 | 1,401 | 1,459 | 58,400 | 4,400 | 102% | ▲▲▲ | 7411 | 0 | 0 | 93% | 3% |
| 20250911 | 1,545 | 1,545 | 1,449 | 1,458 | 121,800 | 75,400 | 94% | ▼ | 7777 | 0 | 0 | 93% | 19% |
| 20250912 | 1,437 | 1,465 | 1,414 | 1,436 | 81,700 | -40,100 | 98% | ▼▼ | 8888 | 0 | 0 | 91% | 17% |
| 20250926 | 1,420 | 1,469 | 1,401 | 1,436 | 54,000 | 17,700 | 101% | ▲▲ | 1111 | 0 | 0 | 91% | 1% |
| 20250918 | 1,430 | 1,447 | 1,414 | 1,429 | 40,400 | -23,500 | 100% | ▲ | 8882 | 0 | 0 | 91% | 16% |
| 20250917 | 1,494 | 1,494 | 1,420 | 1,426 | 63,900 | 20,600 | 97% | ▼ | 1717 | 0 | 0 | 91% | 16% |
| 20250925 | 1,416 | 1,446 | 1,398 | 1,423 | 36,300 | -32,300 | 101% | ▲ | 8882 | 0 | 0 | 90% | 1% |
| 20250919 | 1,444 | 1,445 | 1,390 | 1,415 | 49,000 | 8,600 | 99% | ▼ | 7717 | 0 | 0 | 90% | 12% |
| 20250924 | 1,482 | 1,482 | 1,412 | 1,415 | 68,600 | 22,400 | 96% | ▼ | 1717 | 0 | 0 | 90% | 5% |
| 20250930 | 1,460 | 1,484 | 1,392 | 1,393 | 65,600 | 7,200 | 95% | ▼ | 1717 | 0 | 0 | 89% | 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 | 0 | 86% | 5% |
| 20251001 | 1,393 | 1,393 | 1,306 | 1,319 | 103,700 | 38,100 | 95% | ▼▼ | 7777 | 0 | 0 | 84% | 0% |
| 20251002 | 1,318 | 1,338 | 1,281 | 1,285 | 61,700 | -42,000 | 97% | ▼▼▼ | 8888 | 0 | 0 | 82% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-09-08 | 4412 | モルガン・スタンレーMUFG証券株式会社 | 52,000 | 1% | ▲ | 6,100 |
| 2025-09-09 | 4412 | JPM Securities Japan Co Ltd. | 49,500 | 1% | ▲ | 7,800 |
| 2025-09-05 | 4412 | UBS AG | 58,500 | 1% | ▲ | 1,300 |
| 2025-09-22 | 4412 | JPM Securities Japan Co Ltd. | 98,700 | 1% | ▲ | 4,800 |
| 2025-09-22 | 4412 | モルガン・スタンレーMUFG証券株式会社 | 50,300 | 1% | ▲ | 1,300 |
| 2025-09-22 | 4412 | UBS AG | 48,200 | 1% | ▼ | -7,400 |
| 2025-09-29 | 4412 | JPM Securities Japan Co Ltd. | 112,300 | 1% | ▲ | 5,500 |
| 2025-09-11 | 4412 | JPM Securities Japan Co Ltd. | 66,800 | 1% | ▲ | 17,300 |
| 2025-09-12 | 4412 | UBS AG | 55,600 | 1% | ▼ | -2,900 |
| 2025-09-12 | 4412 | Nomura International plc | 32,352 | 0% | ▼ | -9,490 |
| 2025-09-12 | 4412 | JPM Securities Japan Co Ltd. | 75,800 | 1% | ▲ | 9,000 |
| 2025-09-26 | 4412 | JPM Securities Japan Co Ltd. | 106,800 | 1% | ▼ | -400 |
| 2025-09-18 | 4412 | モルガン・スタンレーMUFG証券株式会社 | 49,000 | 1% | ▼ | -3,000 |
| 2025-09-17 | 4412 | JPM Securities Japan Co Ltd. | 88,800 | 1% | ▲ | 13,000 |
| 2025-09-24 | 4412 | JPM Securities Japan Co Ltd. | 107,200 | 1% | ▲ | 8,500 |
| 2025-09-19 | 4412 | JPM Securities Japan Co Ltd. | 93,900 | 1% | ▲ | 5,100 |
| 2025-10-01 | 4412 | JPM Securities Japan Co Ltd. | 116,500 | 1% | ▲ | 4,200 |
| 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 |
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 |
|---|---|---|---|---|---|---|
| 2025-09-05 | 338,800 | 0 | 180,500 | 0 | 158,300 | 0 |
| 2025-09-12 | 349,600 | 0 | 181,900 | 0 | 167,700 | 0 |
| 2025-09-19 | 350,300 | 0 | 186,200 | 0 | 164,100 | 0 |
| 2025-09-26 | 382,200 | 400 | 197,700 | 400 | 184,500 | 0 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-08-14 15:44 | S100U68W | 平岡 秀一 | 変更報告書 |
| 2024-11-05 13:48 | S100UM1M | 株式会社ＪＶＣケンウッド | 大量保有報告書 |
| 2024-11-06 12:10 | S100UMWV | 楽天グループ株式会社 | 大量保有報告書 |
| 2025-01-22 16:02 | S100V453 | 平岡 秀一 | 変更報告書 |
| 2025-04-23 16:00 | S100VNE9 | 平岡 秀一 | 変更報告書 |