[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:98億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250815 | 1,251 | 1,271 | 1,240 | 1,243 | 32,900 | -66,300 | 98% | ▼ | 8228 | 0 | 8 | 94% | 8% |
| 20250818 | 1,260 | 1,284 | 1,235 | 1,260 | 59,400 | 26,500 | 101% | ▲ | 1711 | 0 | 7 | 95% | 4% |
| 20250819 | 1,260 | 1,269 | 1,207 | 1,265 | 78,500 | 19,100 | 100% | ▲▲ | 7741 | 0 | 6 | 96% | 5% |
| 20250820 | 1,278 | 1,279 | 1,222 | 1,236 | 37,300 | -41,200 | 98% | ▼ | 2228 | 0 | 5 | 94% | 2% |
| 20250821 | 1,237 | 1,260 | 1,228 | 1,228 | 30,600 | -6,700 | 99% | ▼▼ | 8288 | 0 | 4 | 93% | 2% |
| 20250822 | 1,229 | 1,282 | 1,221 | 1,260 | 66,700 | 36,100 | 103% | ▲ | 1771 | 10 | 3 | 95% | 4% |
| 20250825 | 1,300 | 1,325 | 1,286 | 1,290 | 83,100 | 16,400 | 102% | ▲▲ | 1111 | 40 | 3 | 98% | 7% |
| 20250826 | 1,299 | 1,357 | 1,274 | 1,353 | 102,700 | 19,600 | 105% | ▲▲▲ | 1771 | 0 | 2 | 100% | 12% |
| 20250827 | 1,423 | 1,460 | 1,383 | 1,450 | 268,800 | 166,100 | 107% | ▲▲▲▲ | 1111 | 41 | 4 | 100% | 20% |
| 20250828 | 1,486 | 1,486 | 1,420 | 1,441 | 144,000 | -124,800 | 99% | ▼ | 2228 | 0 | 8 | 99% | 19% |
| 20250829 | 1,431 | 1,495 | 1,384 | 1,475 | 135,000 | -9,000 | 102% | ▲ | 2882 | 0 | 2 | 100% | 22% |
| 20250901 | 1,481 | 1,531 | 1,458 | 1,510 | 89,000 | -46,000 | 102% | ▲▲ | 2222 | 0 | 6 | 100% | 25% |
| 20250902 | 1,501 | 1,548 | 1,491 | 1,507 | 85,500 | -3,500 | 100% | ▼ | 2228 | 0 | 0 | 100% | 25% |
| 20250903 | 1,507 | 1,523 | 1,468 | 1,484 | 66,500 | -19,000 | 98% | ▼▼ | 8828 | 0 | 0 | 98% | 23% |
| 20250904 | 1,480 | 1,524 | 1,480 | 1,524 | 46,600 | -19,900 | 103% | ▲ | 2282 | 0 | 3 | 100% | 26% |
| 20250905 | 1,545 | 1,545 | 1,493 | 1,545 | 54,800 | 8,200 | 101% | ▲▲ | 1111 | 0 | 0 | 100% | 28% |
| 20250908 | 1,568 | 1,599 | 1,546 | 1,573 | 92,500 | 37,700 | 102% | ▲▲▲ | 1111 | 41 | 0 | 100% | 28% |
| 20250909 | 1,558 | 1,585 | 1,519 | 1,549 | 53,100 | -39,400 | 98% | ▼ | 8888 | 0 | 0 | 98% | 26% |
| 20250910 | 1,549 | 1,563 | 1,523 | 1,559 | 46,400 | -6,700 | 101% | ▲ | 8282 | 0 | 0 | 99% | 27% |
| 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% |
| 20250916 | 1,435 | 1,488 | 1,432 | 1,472 | 43,300 | -38,400 | 103% | ▲ | 2282 | 0 | 0 | 94% | 20% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-09-09 | 4412 | JPM Securities Japan Co Ltd. | 49,500 | 1% | ▲ | 7,800 |
| 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 |
| 2025-09-05 | 4412 | UBS AG | 58,500 | 1% | ▲ | 1,300 |
| 2025-09-04 | 4412 | Nomura International plc | 41,842 | 1% | ▲ | 2,498 |
| 2025-09-03 | 4412 | Nomura International plc | 39,344 | 0% | ▼ | -3,110 |
| 2025-09-03 | 4412 | UBS AG | 57,200 | 1% | ▼ | -1,300 |
| 2025-09-02 | 4412 | Nomura International plc | 42,454 | 1% | ▲ | 8,150 |
| 2025-09-02 | 4412 | UBS AG | 58,500 | 1% | ▲ | 8,100 |
| 2025-08-29 | 4412 | Nomura International plc | 34,304 | 0% | ▼ | -8,200 |
| 2025-08-28 | 4412 | Nomura International plc | 42,504 | 1% | ▲ | |
| 2025-08-28 | 4412 | UBS AG | 50,400 | 1% | ▲ | 9,200 |
| 2025-08-27 | 4412 | JPM Securities Japan Co Ltd. | 41,700 | 1% | ▲ | 1,900 |
| 2025-08-26 | 4412 | JPM Securities Japan Co Ltd. | 39,800 | 0% | ▼ | -2,900 |
| 2025-08-26 | 4412 | UBS AG | 41,200 | 1% | ▲ | 700 |
| 2025-08-25 | 4412 | UBS AG | 40,500 | 0% | ▼ | -2,200 |
| 2025-08-25 | 4412 | JPM Securities Japan Co Ltd. | 42,700 | 1% | ▲ | 2,600 |
| 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 |
| 2025-08-20 | 4412 | モルガン・スタンレーMUFG証券株式会社 | 55,900 | 1% | ▼ | -8,600 |
| 2025-08-18 | 4412 | JPM Securities Japan Co Ltd. | 44,900 | 1% | ▼ | -8,100 |
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 |
| 2025-08-29 | 345,800 | 2,900 | 175,800 | 2,900 | 170,000 | 0 |
| 2025-08-22 | 278,800 | 0 | 144,900 | 0 | 133,900 | 0 |
| 2025-08-15 | 286,300 | 0 | 145,200 | 0 | 141,100 | 0 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-04-23 16:00 | S100VNE9 | 平岡 秀一 | 変更報告書 |
| 2025-01-22 16:02 | S100V453 | 平岡 秀一 | 変更報告書 |
| 2024-11-06 12:10 | S100UMWV | 楽天グループ株式会社 | 大量保有報告書 |
| 2024-11-05 13:48 | S100UM1M | 株式会社ＪＶＣケンウッド | 大量保有報告書 |
| 2024-08-14 15:44 | S100U68W | 平岡 秀一 | 変更報告書 |