[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:107億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260417 | 1,797 | 1,818 | 1,688 | 1,703 | 115,600 | 5,800 | 95% | ▼▼▼ | 7777 | 24 | 0 | 84% | 0% |
| 20260501 | 1,584 | 1,609 | 1,580 | 1,599 | 19,200 | -6,100 | 100% | ▼▼▼ | 8588 | 0 | 0 | 78% | 0% |
| 20260430 | 1,627 | 1,628 | 1,580 | 1,605 | 25,300 | 6,800 | 99% | ▼▼ | 7777 | 0 | 0 | 79% | 0% |
| 20260428 | 1,655 | 1,665 | 1,622 | 1,627 | 18,500 | -10,200 | 99% | ▼ | 8828 | 0 | 0 | 80% | 0% |
| 20260423 | 1,668 | 1,675 | 1,601 | 1,632 | 40,300 | 10,300 | 98% | ▼▼ | 7777 | 0 | 0 | 80% | 0% |
| 20260420 | 1,695 | 1,695 | 1,636 | 1,636 | 78,500 | -37,100 | 96% | ▼▼▼▼ | 8888 | 24 | 0 | 80% | 0% |
| 20260416 | 1,898 | 1,952 | 1,779 | 1,797 | 109,800 | -31,400 | 97% | ▼▼ | 2828 | 0 | 0 | 88% | 1% |
| 20260424 | 1,629 | 1,654 | 1,606 | 1,644 | 26,100 | -14,200 | 101% | ▲ | 8282 | 0 | 0 | 81% | 1% |
| 20260427 | 1,644 | 1,687 | 1,624 | 1,644 | 28,700 | 2,600 | 100% | -- | 1114 | 0 | 0 | 81% | 1% |
| 20260422 | 1,670 | 1,698 | 1,651 | 1,665 | 30,000 | -21,100 | 99% | ▼ | 8228 | 0 | 0 | 82% | 2% |
| 20260421 | 1,641 | 1,723 | 1,641 | 1,681 | 51,100 | -27,400 | 103% | ▲ | 2282 | 0 | 0 | 83% | 3% |
| 20260415 | 1,801 | 1,940 | 1,797 | 1,862 | 141,200 | 54,700 | 91% | ▼ | 7777 | 0 | 0 | 89% | 4% |
| 20260406 | 1,852 | 1,896 | 1,830 | 1,867 | 44,900 | -7,600 | 101% | ▲▲ | 2222 | 0 | 3 | 85% | 5% |
| 20260407 | 1,870 | 1,904 | 1,845 | 1,872 | 20,600 | -24,300 | 100% | ▲▲▲ | 2222 | 0 | 2 | 85% | 5% |
| 20260409 | 2,007 | 2,020 | 1,896 | 1,902 | 79,800 | 29,600 | 95% | ▼ | 1717 | 0 | 0 | 90% | 7% |
| 20260410 | 1,912 | 1,929 | 1,881 | 1,929 | 23,900 | -55,900 | 101% | ▲ | 8882 | 0 | 3 | 92% | 8% |
| 20260413 | 1,910 | 1,962 | 1,877 | 1,962 | 38,300 | 14,400 | 102% | ▲▲ | 1771 | 0 | 2 | 94% | 10% |
| 20260408 | 1,940 | 1,999 | 1,926 | 1,994 | 50,200 | 29,600 | 107% | ▲▲▲▲ | 1111 | 0 | 0 | 91% | 12% |
| 20260414 | 2,002 | 2,081 | 1,981 | 2,037 | 86,500 | 48,200 | 104% | ▲▲▲ | 1111 | 40 | 0 | 97% | 14% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-04-09 | 4412 | GOLDMAN SACHS INTERNATIONAL | 200,200 | 2% | ▲ | 11,300 |
| 2026-04-10 | 4412 | GOLDMAN SACHS INTERNATIONAL | 196,200 | 2% | ▼ | -4,000 |
| 2026-04-14 | 4412 | GOLDMAN SACHS INTERNATIONAL | 187,300 | 2% | ▼ | -8,900 |
| 2026-04-14 | 4412 | JPM Securities Japan Co Ltd. | 60,500 | 1% | ▲ | 18,700 |
| 2026-04-15 | 4412 | GOLDMAN SACHS INTERNATIONAL | 189,300 | 2% | ▲ | 2,000 |
| 2026-04-15 | 4412 | JPM Securities Japan Co Ltd. | 72,900 | 1% | ▲ | 12,400 |
| 2026-04-16 | 4412 | JPM Securities Japan Co Ltd. | 77,600 | 1% | ▲ | |
| 2026-04-16 | 4412 | Nomura International plc | 49,105 | 1% | ▲ | |
| 2026-04-17 | 4412 | JPM Securities Japan Co Ltd. | 86,500 | 1% | ▲ | 8,900 |
| 2026-04-17 | 4412 | Nomura International plc | 51,405 | 1% | ▲ | 2,300 |
| 2026-04-20 | 4412 | GOLDMAN SACHS INTERNATIONAL | 188,100 | 2% | ▼ | -1,200 |
| 2026-04-21 | 4412 | Nomura International plc | 45,255 | 1% | ▼ | -6,150 |
| 2026-04-23 | 4412 | Nomura International plc | 39,655 | 0% | ▼ | -5,600 |
| 2026-04-27 | 4412 | JPM Securities Japan Co Ltd. | 90,900 | 1% | ▲ | 4,400 |
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 |
|---|---|---|---|---|---|---|
| 2026-04-10 | 337,200 | 0 | 197,000 | 0 | 140,200 | 0 |
| 2026-04-17 | 373,500 | 0 | 203,200 | 0 | 170,300 | 0 |
| 2026-04-24 | 377,500 | 0 | 210,600 | 0 | 166,900 | 0 |