[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:101億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251008 | 1,334 | 1,382 | 1,320 | 1,368 | 35,400 | 4,200 | 102% | ▲ | 1171 | 0 | 2 | 88% | 6% |
| 20251009 | 1,668 | 1,668 | 1,589 | 1,609 | 566,500 | 531,100 | 118% | ▲▲ | 1111 | 40 | 13 | 100% | 25% |
| 20251010 | 1,569 | 1,633 | 1,554 | 1,609 | 176,300 | -390,200 | 100% | -- | 8885 | 0 | 11 | 100% | 25% |
| 20251014 | 1,540 | 1,581 | 1,508 | 1,510 | 126,400 | -49,900 | 94% | ▼ | 8888 | 0 | 10 | 94% | 18% |
| 20251015 | 1,532 | 1,598 | 1,500 | 1,598 | 126,300 | -100 | 106% | ▲ | 2882 | 0 | 9 | 99% | 24% |
| 20251016 | 1,478 | 1,520 | 1,430 | 1,435 | 201,900 | 75,600 | 90% | ▼ | 7777 | 0 | 8 | 89% | 12% |
| 20251017 | 1,421 | 1,421 | 1,302 | 1,322 | 167,500 | -34,400 | 92% | ▼▼ | 8888 | 0 | 6 | 82% | 3% |
| 20251020 | 1,349 | 1,377 | 1,332 | 1,338 | 97,300 | -70,200 | 101% | ▲ | 8282 | 0 | 4 | 83% | 4% |
| 20251021 | 1,384 | 1,385 | 1,308 | 1,337 | 67,600 | -29,700 | 100% | ▼ | 2828 | 0 | 4 | 83% | 4% |
| 20251022 | 1,337 | 1,405 | 1,326 | 1,393 | 62,300 | -5,300 | 104% | ▲ | 2282 | 0 | 2 | 87% | 8% |
| 20251023 | 1,414 | 1,475 | 1,380 | 1,440 | 114,600 | 52,300 | 103% | ▲▲ | 1111 | 40 | 2 | 89% | 12% |
| 20251024 | 1,470 | 1,517 | 1,440 | 1,515 | 121,000 | 6,400 | 105% | ▲▲▲ | 1111 | 40 | 2 | 94% | 18% |
| 20251027 | 1,611 | 1,727 | 1,581 | 1,656 | 385,600 | 264,600 | 109% | ▲▲▲▲ | 1111 | 41 | 2 | 100% | 29% |
| 20251028 | 1,700 | 1,841 | 1,670 | 1,798 | 395,000 | 9,400 | 109% | ▲▲▲▲▲ | 1111 | 41 | 1 | 100% | 40% |
| 20251029 | 1,778 | 1,779 | 1,626 | 1,652 | 291,700 | -103,300 | 92% | ▼ | 8828 | 0 | 0 | 92% | 29% |
| 20251030 | 1,676 | 1,824 | 1,676 | 1,764 | 240,400 | -51,300 | 107% | ▲ | 2282 | 0 | 1 | 98% | 37% |
| 20251031 | 1,765 | 1,780 | 1,702 | 1,734 | 151,600 | -88,800 | 98% | ▼ | 8228 | 0 | 0 | 96% | 31% |
| 20251104 | 1,774 | 1,774 | 1,663 | 1,690 | 86,100 | -65,500 | 97% | ▼▼ | 8828 | 0 | 0 | 94% | 28% |
| 20251105 | 1,728 | 1,729 | 1,615 | 1,691 | 88,100 | 2,000 | 100% | ▲ | 7771 | 0 | 0 | 94% | 28% |
| 20251106 | 1,669 | 1,685 | 1,635 | 1,638 | 57,300 | -30,800 | 97% | ▼ | 8288 | 0 | 0 | 91% | 24% |
| 20251107 | 1,601 | 1,620 | 1,505 | 1,517 | 110,900 | 53,600 | 93% | ▼▼ | 7777 | 0 | 0 | 84% | 15% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-11-05 | 4412 | JPM Securities Japan Co Ltd. | 91,300 | 1% | ▲ | 9,100 |
| 2025-11-05 | 4412 | UBS AG | 38,700 | 0% | ▼ | -2,800 |
| 2025-11-04 | 4412 | モルガン・スタンレーMUFG証券株式会社 | 65,700 | 1% | ▼ | -2,900 |
| 2025-10-30 | 4412 | モルガン・スタンレーMUFG証券株式会社 | 68,600 | 1% | ▲ | 9,900 |
| 2025-10-30 | 4412 | GOLDMAN SACHS INTERNATIONAL | 65,400 | 1% | ▼ | -900 |
| 2025-10-30 | 4412 | JPM Securities Japan Co Ltd. | 82,200 | 1% | ▲ | 3,100 |
| 2025-10-30 | 4412 | Nomura International plc | 35,092 | 0% | ▼ | -6,700 |
| 2025-10-30 | 4412 | UBS AG | 41,500 | 1% | ▲ | 3,200 |
| 2025-10-29 | 4412 | UBS AG | 38,300 | 0% | ▼ | -10,800 |
| 2025-10-29 | 4412 | Nomura International plc | 41,792 | 1% | ▼ | |
| 2025-10-28 | 4412 | Nomura International plc | 49,392 | 1% | ▲ | |
| 2025-10-28 | 4412 | JPM Securities Japan Co Ltd. | 79,100 | 1% | ▼ | -9,700 |
| 2025-10-27 | 4412 | モルガン・スタンレーMUFG証券株式会社 | 58,700 | 1% | ▲ | 18,500 |
| 2025-10-27 | 4412 | JPM Securities Japan Co Ltd. | 88,800 | 1% | ▼ | |
| 2025-10-27 | 4412 | UBS AG | 49,100 | 1% | ▼ | -1,400 |
| 2025-10-24 | 4412 | GOLDMAN SACHS INTERNATIONAL | 66,300 | 1% | ▲ | 8,500 |
| 2025-10-21 | 4412 | GOLDMAN SACHS INTERNATIONAL | 57,800 | 1% | ▲ | 2,400 |
| 2025-10-20 | 4412 | モルガン・スタンレーMUFG証券株式会社 | 40,200 | 0% | ▼ | -8,900 |
| 2025-10-20 | 4412 | UBS AG | 50,500 | 1% | ▲ | 9,300 |
| 2025-10-17 | 4412 | GOLDMAN SACHS INTERNATIONAL | 55,400 | 1% | ▲ | 12,300 |
| 2025-10-16 | 4412 | GOLDMAN SACHS INTERNATIONAL | 43,100 | 1% | ▲ | |
| 2025-10-16 | 4412 | JPM Securities Japan Co Ltd. | 92,700 | 1% | ▲ | 4,400 |
| 2025-10-15 | 4412 | モルガン・スタンレーMUFG証券株式会社 | 49,100 | 1% | ▼ | -5,400 |
| 2025-10-15 | 4412 | UBS AG | 41,200 | 1% | ▲ | |
| 2025-10-10 | 4412 | UBS AG | 34,200 | 0% | ▼ | -7,500 |
| 2025-10-09 | 4412 | JPM Securities Japan Co Ltd. | 88,300 | 1% | ▼ | -28,200 |
| 2025-10-09 | 4412 | モルガン・スタンレーMUFG証券株式会社 | 54,500 | 1% | ▲ | 5,300 |
| 2025-10-09 | 4412 | UBS AG | 41,700 | 1% | ▲ | 2,100 |
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 |
|---|---|---|---|---|---|---|
| 2025-10-31 | 357,000 | 0 | 234,500 | 0 | 122,500 | 0 |
| 2025-10-24 | 382,300 | 0 | 226,800 | 0 | 155,500 | 0 |
| 2025-10-17 | 380,400 | 0 | 222,500 | 0 | 157,900 | 0 |
| 2025-10-10 | 342,400 | 0 | 209,000 | 0 | 133,400 | 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 |