[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:125億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260414 | 2,002 | 2,081 | 1,981 | 2,037 | 86,500 | 48,200 | 104% | ▲▲▲ | 1111 | 40 | 0 | 97% | 14% |
| 20260401 | 1,880 | 1,934 | 1,865 | 1,934 | 27,000 | -19,200 | 107% | ▲ | 2222 | 0 | 6 | 88% | 7% |
| 20260415 | 1,801 | 1,940 | 1,797 | 1,862 | 141,200 | 54,700 | 91% | ▼ | 7777 | 0 | 0 | 89% | 4% |
| 20260413 | 1,910 | 1,962 | 1,877 | 1,962 | 38,300 | 14,400 | 102% | ▲▲ | 1771 | 0 | 2 | 94% | 10% |
| 20260410 | 1,912 | 1,929 | 1,881 | 1,929 | 23,900 | -55,900 | 101% | ▲ | 8882 | 0 | 3 | 92% | 8% |
| 20260409 | 2,007 | 2,020 | 1,896 | 1,902 | 79,800 | 29,600 | 95% | ▼ | 1717 | 0 | 0 | 90% | 7% |
| 20260408 | 1,940 | 1,999 | 1,926 | 1,994 | 50,200 | 29,600 | 107% | ▲▲▲▲ | 1111 | 0 | 0 | 91% | 12% |
| 20260407 | 1,870 | 1,904 | 1,845 | 1,872 | 20,600 | -24,300 | 100% | ▲▲▲ | 2222 | 0 | 2 | 85% | 5% |
| 20260406 | 1,852 | 1,896 | 1,830 | 1,867 | 44,900 | -7,600 | 101% | ▲▲ | 2222 | 0 | 3 | 85% | 5% |
| 20260403 | 1,785 | 1,885 | 1,780 | 1,848 | 52,500 | -22,600 | 104% | ▲ | 8882 | 0 | 4 | 84% | 4% |
| 20260402 | 1,940 | 1,941 | 1,785 | 1,785 | 75,100 | 48,100 | 92% | ▼ | 1717 | 0 | 0 | 81% | 0% |
| 20260316 | 2,074 | 2,093 | 2,027 | 2,056 | 29,700 | -1,300 | 98% | ▼▼▼ | 8888 | 0 | 0 | 85% | 2% |
| 20260331 | 1,818 | 1,879 | 1,777 | 1,800 | 46,200 | -3,800 | 99% | ▼▼ | 2888 | 0 | 2 | 82% | 0% |
| 20260330 | 1,834 | 1,859 | 1,784 | 1,812 | 50,000 | 33,500 | 93% | ▼ | 7777 | 0 | 3 | 80% | 0% |
| 20260327 | 1,907 | 1,972 | 1,891 | 1,946 | 16,500 | -14,200 | 102% | ▲ | 8882 | 0 | 13 | 80% | 4% |
| 20260326 | 1,970 | 1,999 | 1,897 | 1,915 | 30,700 | 7,500 | 97% | ▼ | 7777 | 0 | 0 | 79% | 3% |
| 20260325 | 1,985 | 2,000 | 1,944 | 1,970 | 23,200 | -1,200 | 101% | ▲▲ | 2222 | 0 | 0 | 81% | 6% |
| 20260324 | 1,983 | 1,983 | 1,905 | 1,960 | 24,400 | -30,000 | 105% | ▲ | 2222 | 0 | 0 | 81% | 5% |
| 20260323 | 1,921 | 1,921 | 1,840 | 1,863 | 54,400 | -7,900 | 93% | ▼▼ | 8888 | 0 | 17 | 77% | 0% |
| 20260319 | 2,060 | 2,060 | 1,971 | 1,994 | 62,300 | 40,400 | 95% | ▼ | 7777 | 0 | 0 | 82% | 0% |
| 20260318 | 2,069 | 2,098 | 2,051 | 2,095 | 21,900 | -200 | 102% | ▲▲ | 2882 | 0 | 0 | 86% | 4% |
| 20260317 | 2,097 | 2,097 | 2,056 | 2,064 | 22,100 | -7,600 | 100% | ▲ | 2222 | 0 | 0 | 85% | 2% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-03-16 | 4412 | GOLDMAN SACHS INTERNATIONAL | 133,700 | 2% | ▲ | 10,100 |
| 2026-03-19 | 4412 | GOLDMAN SACHS INTERNATIONAL | 142,300 | 2% | ▲ | 8,600 |
| 2026-03-23 | 4412 | GOLDMAN SACHS INTERNATIONAL | 148,900 | 2% | ▲ | 6,600 |
| 2026-03-24 | 4412 | GOLDMAN SACHS INTERNATIONAL | 147,100 | 2% | ▼ | -1,800 |
| 2026-03-25 | 4412 | GOLDMAN SACHS INTERNATIONAL | 153,100 | 2% | ▲ | 6,000 |
| 2026-03-26 | 4412 | GOLDMAN SACHS INTERNATIONAL | 160,800 | 2% | ▲ | 7,700 |
| 2026-03-30 | 4412 | GOLDMAN SACHS INTERNATIONAL | 165,600 | 2% | ▲ | 4,800 |
| 2026-04-02 | 4412 | GOLDMAN SACHS INTERNATIONAL | 188,900 | 2% | ▲ | 23,300 |
| 2026-04-02 | 4412 | JPM Securities Japan Co Ltd. | 41,800 | 1% | ▲ | |
| 2026-04-09 | 4412 | GOLDMAN SACHS INTERNATIONAL | 200,200 | 2% | ▲ | 11,300 |
| 2026-04-10 | 4412 | GOLDMAN SACHS INTERNATIONAL | 196,200 | 2% | ▼ | -4,000 |
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 |
|---|---|---|---|---|---|---|
| 2026-03-19 | 316,700 | 0 | 192,700 | 0 | 124,000 | 0 |
| 2026-03-27 | 308,400 | 0 | 190,900 | 0 | 117,500 | 0 |
| 2026-04-03 | 319,800 | 0 | 191,200 | 0 | 128,600 | 0 |
| 2026-04-10 | 337,200 | 0 | 197,000 | 0 | 140,200 | 0 |