[5721]Ｓサイエンス:【ニッケル地金】不動産、学習塾、ビットコインなど
Yahoo! 【スタンダード/13非鉄金属】 売上高:6340 当期純利益:-960 総資産:30060 時価:233億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250912 | 297 | 309 | 282 | 289 | 19,746,300 | -8,207,600 | 100% | -- | 8885 | 0 | 0 | 93% | 81% |
| 20250909 | 263 | 337 | 256 | 311 | 105,183,000 | 61,597,800 | 118% | ▲▲ | 1111 | 22 | 1 | 100% | 155% |
| 20251007 | 171 | 180 | 162 | 174 | 7,578,200 | 230,300 | 103% | ▲▲ | 1411 | 22 | 0 | 56% | 4% |
| 20250930 | 191 | 206 | 185 | 199 | 16,433,500 | 7,480,500 | 106% | ▲ | 1771 | 22 | 0 | 64% | 6% |
| 20250924 | 246 | 247 | 213 | 214 | 21,271,200 | -3,353,900 | 86% | ▼▼ | 8888 | 22 | 0 | 69% | 24% |
| 20250922 | 274 | 293 | 248 | 250 | 24,625,100 | -159,300 | 86% | ▼ | 5828 | 22 | 0 | 80% | 45% |
| 20250916 | 281 | 285 | 251 | 259 | 17,862,300 | -1,884,000 | 90% | ▼ | 8888 | 22 | 0 | 83% | 51% |
| 20250911 | 316 | 325 | 286 | 289 | 27,953,900 | -8,229,300 | 93% | ▼ | 2228 | 22 | 0 | 93% | 114% |
| 20250910 | 295 | 320 | 282 | 311 | 36,183,200 | -68,999,800 | 100% | -- | 8225 | 22 | 1 | 100% | 155% |
| 20250908 | 250 | 277 | 237 | 263 | 43,585,200 | 10,965,400 | 109% | ▲ | 1171 | 22 | 1 | 94% | 116% |
| 20250925 | 206 | 220 | 203 | 205 | 14,720,700 | -6,550,500 | 96% | ▼▼▼ | 8888 | 24 | 0 | 66% | 19% |
| 20250919 | 260 | 293 | 255 | 290 | 24,784,400 | 10,068,800 | 113% | ▲▲ | 1111 | 40 | 1 | 93% | 69% |
| 20250917 | 255 | 268 | 236 | 240 | 10,776,600 | -7,085,700 | 93% | ▼▼ | 8888 | 51 | 3 | 77% | 40% |
| 20250918 | 232 | 257 | 231 | 257 | 14,715,600 | 3,939,000 | 107% | ▲ | 7771 | 51 | 1 | 83% | 49% |
| 20250926 | 202 | 208 | 191 | 196 | 17,945,700 | 3,225,000 | 96% | ▼▼▼▼ | 7777 | 51 | 0 | 63% | 12% |
| 20250929 | 199 | 200 | 186 | 187 | 8,953,000 | -8,992,700 | 95% | ▼▼▼▼▼ | 8888 | 51 | 0 | 60% | 0% |
| 20251001 | 196 | 198 | 173 | 176 | 12,857,100 | -3,576,400 | 88% | ▼ | 8828 | 51 | 0 | 57% | 0% |
| 20251002 | 176 | 183 | 170 | 172 | 8,196,600 | -4,660,500 | 98% | ▼▼ | 8888 | 51 | 0 | 55% | 0% |
| 20251003 | 174 | 182 | 168 | 168 | 6,724,200 | -1,472,400 | 98% | ▼▼▼ | 8888 | 51 | 0 | 54% | 0% |
| 20251006 | 170 | 174 | 162 | 169 | 7,347,900 | 623,700 | 101% | ▲ | 7771 | 51 | 0 | 54% | 1% |
| 20251008 | 171 | 176 | 165 | 165 | 5,025,500 | -2,552,700 | 95% | ▼ | 8258 | 51 | 0 | 53% | 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 | 5721 | Barclays Capital Securities Ltd | 0 | 0% | ▼ | -3,198,752 |
| 2025-09-08 | 5721 | GOLDMAN SACHS INTERNATIONAL | 3,387,634 | 2% | ▲ | 712,400 |
| 2025-09-08 | 5721 | UBS AG | 265,400 | 0% | ▼ | -625,600 |
| 2025-09-09 | 5721 | モルガン・スタンレーMUFG証券株式会社 | 3,992,527 | 3% | ▼ | -274,800 |
| 2025-09-09 | 5721 | GOLDMAN SACHS INTERNATIONAL | 3,174,934 | 2% | ▼ | -212,700 |
| 2025-09-09 | 5721 | JPM Securities Japan Co Ltd. | 1,087,390 | 1% | ▼ | -2,800 |
| 2025-09-10 | 5721 | JPM Securities Japan Co Ltd. | 1,096,290 | 1% | ▲ | 8,900 |
| 2025-09-10 | 5721 | モルガン・スタンレーMUFG証券株式会社 | 4,252,227 | 3% | ▲ | 259,700 |
| 2025-09-12 | 5721 | モルガン・スタンレーMUFG証券株式会社 | 4,244,627 | 3% | ▼ | -7,600 |
| 2025-09-12 | 5721 | UBS AG | 890,300 | 1% | ▲ | 624,900 |
| 2025-09-18 | 5721 | モルガン・スタンレーMUFG証券株式会社 | 4,059,727 | 3% | ▼ | -184,900 |
| 2025-09-18 | 5721 | Barclays Capital Securities Ltd | 1,206,852 | 1% | ▲ | |
| 2025-09-18 | 5721 | GOLDMAN SACHS INTERNATIONAL | 3,276,234 | 2% | ▲ | 101,300 |
| 2025-09-19 | 5721 | モルガン・スタンレーMUFG証券株式会社 | 4,131,627 | 3% | ▲ | 71,900 |
| 2025-09-19 | 5721 | Barclays Capital Securities Ltd | 889,152 | 1% | ▼ | -317,700 |
| 2025-09-22 | 5721 | モルガン・スタンレーMUFG証券株式会社 | 2,751,727 | 2% | ▼ | -1,379,900 |
| 2025-09-22 | 5721 | Barclays Capital Securities Ltd | 1,244,252 | 1% | ▲ | 355,100 |
| 2025-09-22 | 5721 | GOLDMAN SACHS INTERNATIONAL | 1,804,534 | 1% | ▼ | -1,471,700 |
| 2025-09-24 | 5721 | Morgan Stanley & Co. International plc | 1,650,041 | 1% | ▲ | |
| 2025-09-25 | 5721 | Morgan Stanley & Co. International plc | 41 | 0% | ▼ | -1,650,000 |
| 2025-09-25 | 5721 | モルガン・スタンレーMUFG証券株式会社 | 4,408,127 | 3% | ▲ | 1,656,400 |
| 2025-09-25 | 5721 | Barclays Capital Securities Ltd | 996,952 | 1% | ▼ | -247,300 |
| 2025-09-25 | 5721 | GOLDMAN SACHS INTERNATIONAL | 3,370,334 | 2% | ▲ | 1,565,800 |
| 2025-09-25 | 5721 | JPM Securities Japan Co Ltd. | 1,073,590 | 1% | ▼ | -22,700 |
| 2025-09-26 | 5721 | モルガン・スタンレーMUFG証券株式会社 | 3,847,427 | 3% | ▼ | -560,700 |
| 2025-09-26 | 5721 | Barclays Capital Securities Ltd | 809,952 | 1% | ▼ | -187,000 |
| 2025-09-26 | 5721 | UBS AG | 517,300 | 0% | ▼ | -373,000 |
| 2025-09-29 | 5721 | Barclays Capital Securities Ltd | 641,552 | 0% | ▼ | -168,400 |
| 2025-09-30 | 5721 | モルガン・スタンレーMUFG証券株式会社 | 4,073,827 | 3% | ▲ | 226,400 |
| 2025-09-30 | 5721 | GOLDMAN SACHS INTERNATIONAL | 3,428,834 | 2% | ▲ | 58,500 |
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 |
|---|---|---|---|---|---|---|
| 2025-09-12 | 15,864,400 | 437,500 | 3,488,300 | 437,500 | 12,376,100 | 0 |
| 2025-09-19 | 14,340,400 | 448,100 | 3,227,600 | 448,100 | 11,112,800 | 0 |
| 2025-09-26 | 12,779,300 | 20,100 | 3,590,400 | 20,100 | 9,188,900 | 0 |
| 2025-10-03 | 11,096,100 | 8,000 | 3,095,800 | 8,000 | 8,000,300 | 0 |