[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/情報･通信業】 売上高:11840 当期純利益:-310 総資産:9530 時価:97億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250729 | 1,247 | 1,270 | 1,244 | 1,258 | 23,900 | -50,300 | 100% | ▼▼ | 8288 | 0 | 4 | 99% | 21% |
| 20250826 | 1,299 | 1,357 | 1,274 | 1,353 | 102,700 | 19,600 | 105% | ▲▲▲ | 1771 | 0 | 2 | 100% | 12% |
| 20250821 | 1,237 | 1,260 | 1,228 | 1,228 | 30,600 | -6,700 | 99% | ▼▼ | 8288 | 0 | 4 | 93% | 2% |
| 20250820 | 1,278 | 1,279 | 1,222 | 1,236 | 37,300 | -41,200 | 98% | ▼ | 2228 | 0 | 5 | 94% | 2% |
| 20250819 | 1,260 | 1,269 | 1,207 | 1,265 | 78,500 | 19,100 | 100% | ▲▲ | 7741 | 0 | 6 | 96% | 5% |
| 20250818 | 1,260 | 1,284 | 1,235 | 1,260 | 59,400 | 26,500 | 101% | ▲ | 1711 | 0 | 7 | 95% | 4% |
| 20250815 | 1,251 | 1,271 | 1,240 | 1,243 | 32,900 | -66,300 | 98% | ▼ | 8228 | 0 | 8 | 94% | 8% |
| 20250813 | 1,230 | 1,250 | 1,208 | 1,240 | 63,600 | 8,100 | 101% | ▲▲ | 1111 | 0 | 10 | 94% | 8% |
| 20250812 | 1,209 | 1,241 | 1,194 | 1,226 | 55,500 | 24,400 | 101% | ▲ | 1771 | 0 | 3 | 93% | 7% |
| 20250808 | 1,223 | 1,225 | 1,207 | 1,210 | 31,100 | -3,600 | 99% | ▼ | 8228 | 0 | 11 | 92% | 5% |
| 20250807 | 1,204 | 1,230 | 1,197 | 1,221 | 34,700 | -27,700 | 101% | ▲ | 8882 | 0 | 5 | 92% | 6% |
| 20250806 | 1,218 | 1,244 | 1,202 | 1,207 | 62,400 | -102,100 | 99% | ▼▼▼ | 8588 | 0 | 13 | 91% | 5% |
| 20250805 | 1,279 | 1,311 | 1,202 | 1,219 | 164,500 | 89,100 | 97% | ▼▼ | 7777 | 0 | 15 | 92% | 6% |
| 20250804 | 1,291 | 1,321 | 1,253 | 1,262 | 75,400 | 6,200 | 96% | ▼ | 7777 | 0 | 17 | 96% | 10% |
| 20250801 | 1,296 | 1,325 | 1,268 | 1,321 | 69,200 | 17,900 | 103% | ▲ | 1711 | 0 | 18 | 100% | 18% |
| 20250731 | 1,283 | 1,310 | 1,277 | 1,287 | 51,300 | 3,700 | 100% | ▼ | 1117 | 0 | 18 | 100% | 23% |
| 20250730 | 1,278 | 1,305 | 1,261 | 1,289 | 47,600 | 23,700 | 102% | ▲ | 1111 | 0 | 19 | 100% | 24% |
| 20250728 | 1,310 | 1,321 | 1,241 | 1,259 | 74,200 | 3,900 | 99% | ▼ | 1117 | 0 | 0 | 99% | 21% |
| 20250822 | 1,229 | 1,282 | 1,221 | 1,260 | 66,700 | 36,100 | 103% | ▲ | 1771 | 10 | 3 | 95% | 4% |
| 20250814 | 1,235 | 1,299 | 1,226 | 1,271 | 99,200 | 35,600 | 103% | ▲▲▲ | 1111 | 40 | 9 | 96% | 11% |
| 20250825 | 1,300 | 1,325 | 1,286 | 1,290 | 83,100 | 16,400 | 102% | ▲▲ | 1111 | 40 | 3 | 98% | 7% |
| 20250827 | 1,423 | 1,460 | 1,383 | 1,450 | 268,800 | 166,100 | 107% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 20% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-07-28 | 4412 | JPM Securities Japan Co Ltd. | 74,300 | 1% | ▲ | 9,900 |
| 2025-07-30 | 4412 | JPM Securities Japan Co Ltd. | 72,600 | 1% | ▼ | -1,700 |
| 2025-08-01 | 4412 | モルガン・スタンレーMUFG証券株式会社 | 73,700 | 1% | ▼ | -6,900 |
| 2025-08-06 | 4412 | UBS AG | 42,700 | 1% | ▲ | |
| 2025-08-08 | 4412 | JPM Securities Japan Co Ltd. | 62,800 | 1% | ▼ | -9,800 |
| 2025-08-13 | 4412 | JPM Securities Japan Co Ltd. | 53,000 | 1% | ▼ | -9,800 |
| 2025-08-14 | 4412 | モルガン・スタンレーMUFG証券株式会社 | 64,500 | 1% | ▼ | -9,200 |
| 2025-08-18 | 4412 | JPM Securities Japan Co Ltd. | 44,900 | 1% | ▼ | -8,100 |
| 2025-08-20 | 4412 | モルガン・スタンレーMUFG証券株式会社 | 55,900 | 1% | ▼ | -8,600 |
| 2025-08-22 | 4412 | JPM Securities Japan Co Ltd. | 40,100 | 0% | ▼ | -4,800 |
| 2025-08-22 | 4412 | モルガン・スタンレーMUFG証券株式会社 | 45,900 | 1% | ▼ | -10,000 |
| 2025-08-25 | 4412 | JPM Securities Japan Co Ltd. | 42,700 | 1% | ▲ | 2,600 |
| 2025-08-25 | 4412 | UBS AG | 40,500 | 0% | ▼ | -2,200 |
| 2025-08-26 | 4412 | JPM Securities Japan Co Ltd. | 39,800 | 0% | ▼ | -2,900 |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 278,500 | 0 | 145,000 | 0 | 133,500 | 0 |
| 2025-08-08 | 321,800 | 0 | 155,200 | 0 | 166,600 | 0 |
| 2025-08-15 | 286,300 | 0 | 145,200 | 0 | 141,100 | 0 |
| 2025-08-22 | 278,800 | 0 | 144,900 | 0 | 133,900 | 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 |