[9424]日本通信:【データ通信】通信回線を借り受け付加を提供
Yahoo! 【プライム/25情報･通信業】 売上高:92380 当期純利益:8490 総資産:73400 時価:237億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260113 | 150 | 152 | 148 | 149 | 2,473,800 | 525,400 | 98% | ▼ | 7777 | 0 | 0 | 98% | 7% |
| 20260114 | 150 | 151 | 146 | 147 | 2,112,300 | -361,500 | 99% | ▼▼ | 8858 | 0 | 0 | 97% | 6% |
| 20260115 | 146 | 153 | 146 | 153 | 2,320,500 | 208,200 | 104% | ▲ | 1471 | 0 | 0 | 100% | 10% |
| 20260116 | 153 | 155 | 151 | 153 | 2,828,200 | 507,700 | 100% | -- | 1114 | 0 | 0 | 100% | 10% |
| 20260119 | 155 | 155 | 150 | 152 | 1,777,300 | -1,050,900 | 99% | ▼ | 5828 | 0 | 0 | 99% | 9% |
| 20260120 | 153 | 153 | 147 | 148 | 2,235,100 | 457,800 | 97% | ▼▼ | 7777 | 0 | 0 | 97% | 6% |
| 20260121 | 146 | 147 | 143 | 144 | 2,586,700 | 351,600 | 97% | ▼▼▼ | 7777 | 24 | 0 | 94% | 3% |
| 20260122 | 145 | 150 | 145 | 149 | 2,430,900 | -155,800 | 103% | ▲ | 2282 | 0 | 0 | 97% | 6% |
| 20260123 | 151 | 151 | 148 | 148 | 1,397,900 | -1,033,000 | 99% | ▼ | 2228 | 0 | 0 | 97% | 6% |
| 20260126 | 147 | 149 | 143 | 144 | 2,182,300 | 784,400 | 97% | ▼▼ | 7777 | 0 | 0 | 94% | 3% |
| 20260127 | 145 | 145 | 143 | 143 | 1,488,500 | -693,800 | 99% | ▼▼▼ | 8588 | 51 | 0 | 93% | 1% |
| 20260128 | 143 | 144 | 142 | 144 | 1,217,900 | -270,600 | 101% | ▲ | 8882 | 51 | 0 | 94% | 1% |
| 20260129 | 143 | 143 | 141 | 141 | 1,277,000 | 59,100 | 98% | ▼ | 7747 | 51 | 0 | 92% | 0% |
| 20260130 | 141 | 143 | 140 | 142 | 1,334,300 | 57,300 | 101% | ▲ | 4771 | 51 | 8 | 93% | 1% |
| 20260202 | 143 | 145 | 140 | 140 | 2,168,100 | 833,800 | 99% | ▼ | 1417 | 0 | 0 | 92% | 0% |
| 20260203 | 141 | 142 | 140 | 141 | 1,900,300 | -267,800 | 101% | ▲ | 8582 | 0 | 6 | 92% | 1% |
| 20260204 | 140 | 142 | 139 | 140 | 2,427,400 | 527,100 | 99% | ▼ | 4777 | 0 | 5 | 92% | 0% |
| 20260205 | 139 | 142 | 139 | 140 | 2,721,600 | 294,200 | 100% | -- | 4474 | 0 | 4 | 92% | 0% |
| 20260206 | 139 | 140 | 134 | 140 | 4,604,600 | 1,883,000 | 100% | -- | 7744 | 0 | 3 | 92% | 0% |
| 20260209 | 143 | 148 | 141 | 143 | 5,291,900 | 687,300 | 102% | ▲ | 1111 | 0 | 0 | 93% | 2% |
| 20260210 | 144 | 151 | 144 | 150 | 4,527,000 | -764,900 | 105% | ▲▲ | 2222 | 0 | 0 | 98% | 7% |
| 20260212 | 151 | 151 | 143 | 143 | 4,218,800 | -308,200 | 95% | ▼ | 5828 | 0 | 0 | 93% | 2% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-02-09 | 9424 | 野村證券株式会社 | 1,669,127 | 1% | ▲ | 107,600 |
| 2026-02-06 | 9424 | モルガン・スタンレーMUFG証券株式会社 | 3,179,976 | 2% | ▲ | 266,000 |
| 2026-02-06 | 9424 | Barclays Capital Securities Ltd | 1,025,777 | 1% | ▲ | 169,000 |
| 2026-02-06 | 9424 | GOLDMAN SACHS INTERNATIONAL | 1,111,389 | 1% | ▲ | 175,000 |
| 2026-02-06 | 9424 | MERRILL LYNCH INTERNATIONAL | 1,340,691 | 1% | ▲ | 246,400 |
| 2026-02-06 | 9424 | Nomura International plc | 1,751,130 | 1% | ▲ | 551,998 |
| 2026-02-05 | 9424 | GOLDMAN SACHS INTERNATIONAL | 936,389 | 1% | ▼ | -224,500 |
| 2026-02-05 | 9424 | MERRILL LYNCH INTERNATIONAL | 1,094,291 | 1% | ▲ | 201,500 |
| 2026-02-04 | 9424 | Nomura International plc | 1,199,132 | 1% | ▲ | 32,035 |
| 2026-02-04 | 9424 | MERRILL LYNCH INTERNATIONAL | 892,791 | 1% | ▲ | |
| 2026-02-03 | 9424 | Nomura International plc | 1,167,097 | 1% | ▼ | -22,796 |
| 2026-02-03 | 9424 | Barclays Capital Securities Ltd | 856,777 | 1% | ▲ | |
| 2026-02-02 | 9424 | モルガン・スタンレーMUFG証券株式会社 | 2,913,976 | 2% | ▲ | 172,200 |
| 2026-02-02 | 9424 | Nomura International plc | 1,189,893 | 1% | ▲ | 62,170 |
| 2026-01-30 | 9424 | Nomura International plc | 1,127,723 | 1% | ▼ | -45,621 |
| 2026-01-29 | 9424 | モルガン・スタンレーMUFG証券株式会社 | 2,741,776 | 2% | ▲ | 108,700 |
| 2026-01-29 | 9424 | Nomura International plc | 1,173,344 | 1% | ▲ | 29,557 |
| 2026-01-28 | 9424 | Nomura International plc | 1,143,787 | 1% | ▼ | -43,834 |
| 2026-01-27 | 9424 | Nomura International plc | 1,187,621 | 1% | ▲ | 35,829 |
| 2026-01-27 | 9424 | モルガン・スタンレーMUFG証券株式会社 | 2,633,076 | 2% | ▼ | -52,400 |
| 2026-01-27 | 9424 | GOLDMAN SACHS INTERNATIONAL | 1,160,889 | 1% | ▼ | -50,600 |
| 2026-01-26 | 9424 | Nomura International plc | 1,151,792 | 1% | ▲ | 164,269 |
| 2026-01-26 | 9424 | Citigroup Global Markets Limited | 1,122,390 | 1% | ▲ | 146,700 |
| 2026-01-26 | 9424 | モルガン・スタンレーMUFG証券株式会社 | 2,685,476 | 2% | ▲ | 146,300 |
| 2026-01-23 | 9424 | 野村證券株式会社 | 1,561,527 | 1% | ▼ | -203,500 |
| 2026-01-22 | 9424 | Citigroup Global Markets Limited | 975,690 | 1% | ▼ | -42,400 |
| 2026-01-22 | 9424 | 野村證券株式会社 | 1,765,027 | 1% | ▼ | -258,100 |
| 2026-01-22 | 9424 | モルガン・スタンレーMUFG証券株式会社 | 2,539,176 | 2% | ▼ | -232,900 |
| 2026-01-21 | 9424 | GOLDMAN SACHS INTERNATIONAL | 1,211,489 | 1% | ▲ | 116,100 |
| 2026-01-21 | 9424 | Nomura International plc | 987,523 | 1% | ▲ |
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 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 10,986,500 | 516,900 | 4,812,100 | 1,200 | 6,174,400 | 515,700 |
| 2026-01-30 | 9,560,600 | 559,700 | 4,517,300 | 8,100 | 5,043,300 | 551,600 |
| 2026-01-23 | 9,208,500 | 642,000 | 4,500,000 | 8,600 | 4,708,500 | 633,400 |
| 2026-01-16 | 8,997,000 | 808,100 | 4,598,600 | 10,400 | 4,398,400 | 797,700 |