[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:209億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260403 | 130 | 131 | 128 | 129 | 2,144,600 | 152,600 | 100% | -- | 7774 | 0 | 0 | 94% | 2% |
| 20260406 | 130 | 130 | 127 | 128 | 1,781,200 | -363,400 | 99% | ▼ | 8858 | 0 | 0 | 93% | 2% |
| 20260407 | 129 | 130 | 127 | 127 | 1,258,100 | -523,100 | 99% | ▼▼ | 5588 | 0 | 0 | 93% | 1% |
| 20260408 | 129 | 131 | 129 | 131 | 1,827,100 | 569,000 | 103% | ▲ | 1141 | 0 | 0 | 97% | 4% |
| 20260409 | 131 | 132 | 129 | 129 | 1,312,500 | -514,600 | 98% | ▼ | 2528 | 0 | 0 | 96% | 2% |
| 20260410 | 129 | 130 | 126 | 127 | 2,332,900 | 1,020,400 | 98% | ▼▼ | 7777 | 0 | 0 | 95% | 1% |
| 20260413 | 126 | 127 | 124 | 124 | 2,516,200 | 183,300 | 98% | ▼▼▼ | 7777 | 24 | 0 | 93% | 0% |
| 20260414 | 125 | 126 | 125 | 125 | 1,134,400 | -1,381,800 | 101% | ▲ | 8282 | 0 | 3 | 93% | 1% |
| 20260415 | 126 | 131 | 126 | 130 | 3,070,100 | 1,935,700 | 104% | ▲▲ | 1111 | 40 | 0 | 97% | 5% |
| 20260416 | 131 | 132 | 131 | 132 | 1,137,600 | -1,932,500 | 102% | ▲▲▲ | 2222 | 0 | 0 | 100% | 6% |
| 20260417 | 132 | 133 | 130 | 131 | 1,703,700 | 566,100 | 99% | ▼ | 1717 | 0 | 0 | 99% | 6% |
| 20260420 | 131 | 131 | 128 | 130 | 1,442,900 | -260,800 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 5% |
| 20260421 | 131 | 132 | 129 | 129 | 1,356,700 | -86,200 | 99% | ▼▼▼ | 2258 | 51 | 0 | 98% | 4% |
| 20260422 | 129 | 131 | 128 | 128 | 1,378,300 | 21,600 | 99% | ▼▼▼▼ | 7777 | 51 | 0 | 97% | 3% |
| 20260423 | 128 | 128 | 124 | 124 | 3,172,000 | 1,793,700 | 97% | ▼▼▼▼▼ | 7777 | 24 | 0 | 94% | 0% |
| 20260424 | 125 | 127 | 125 | 126 | 1,689,400 | -1,482,600 | 102% | ▲ | 8282 | 0 | 0 | 95% | 2% |
| 20260427 | 125 | 126 | 124 | 124 | 1,221,400 | -468,000 | 98% | ▼ | 8858 | 0 | 0 | 94% | 0% |
| 20260428 | 124 | 125 | 123 | 125 | 2,124,800 | 903,400 | 101% | ▲ | 7771 | 0 | 0 | 95% | 1% |
| 20260430 | 124 | 126 | 123 | 125 | 1,300,000 | -824,800 | 100% | -- | 2555 | 0 | 0 | 95% | 1% |
| 20260501 | 125 | 127 | 124 | 126 | 1,516,900 | 216,900 | 101% | ▲ | 1111 | 0 | 0 | 95% | 2% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-04-28 | 9424 | MERRILL LYNCH INTERNATIONAL | 1,769,091 | 1% | ▼ | -57,300 |
| 2026-04-28 | 9424 | モルガン・スタンレーMUFG証券株式会社 | 3,199,815 | 2% | ▲ | 149,400 |
| 2026-04-27 | 9424 | MERRILL LYNCH INTERNATIONAL | 1,826,391 | 1% | ▼ | -24,900 |
| 2026-04-27 | 9424 | Barclays Capital Securities Ltd | 3,433,832 | 2% | ▲ | 157,100 |
| 2026-04-24 | 9424 | MERRILL LYNCH INTERNATIONAL | 1,851,291 | 1% | ▲ | 167,300 |
| 2026-04-24 | 9424 | Barclays Capital Securities Ltd | 3,276,732 | 2% | ▲ | 113,800 |
| 2026-04-24 | 9424 | 大和証券株式会社 | 1,185,000 | 1% | ▲ | 140,800 |
| 2026-04-24 | 9424 | モルガン・スタンレーMUFG証券株式会社 | 3,050,415 | 2% | ▲ | 196,000 |
| 2026-04-23 | 9424 | 野村證券株式会社 | 2,201,827 | 1% | ▲ | 162,600 |
| 2026-04-23 | 9424 | Barclays Capital Securities Ltd | 3,162,932 | 2% | ▲ | 387,966 |
| 2026-04-23 | 9424 | MERRILL LYNCH INTERNATIONAL | 1,683,991 | 1% | ▼ | -163,100 |
| 2026-04-23 | 9424 | Nomura International plc | 1,576,601 | 1% | ▲ | 484,401 |
| 2026-04-22 | 9424 | MERRILL LYNCH INTERNATIONAL | 1,847,091 | 1% | ▼ | -38,300 |
| 2026-04-21 | 9424 | 野村證券株式会社 | 2,039,227 | 1% | ▲ | 62,900 |
| 2026-04-21 | 9424 | MERRILL LYNCH INTERNATIONAL | 1,885,391 | 1% | ▼ | -41,000 |
| 2026-04-21 | 9424 | Nomura International plc | 1,092,200 | 1% | ▼ | -103,881 |
| 2026-04-21 | 9424 | モルガン・スタンレーMUFG証券株式会社 | 2,854,415 | 2% | ▲ | 103,300 |
| 2026-04-20 | 9424 | GOLDMAN SACHS INTERNATIONAL | 1,019,579 | 1% | ▲ | 24,800 |
| 2026-04-20 | 9424 | Barclays Capital Securities Ltd | 2,774,966 | 2% | ▲ | 118,729 |
| 2026-04-20 | 9424 | 大和証券株式会社 | 1,044,200 | 1% | ▲ | 45,300 |
| 2026-04-17 | 9424 | MERRILL LYNCH INTERNATIONAL | 1,926,391 | 1% | ▼ | -164,700 |
| 2026-04-17 | 9424 | Nomura International plc | 1,196,081 | 1% | ▼ | -215,179 |
| 2026-04-17 | 9424 | 大和証券株式会社 | 998,900 | 1% | ▼ | -4,500 |
| 2026-04-16 | 9424 | GOLDMAN SACHS INTERNATIONAL | 994,779 | 1% | ▼ | -68,800 |
| 2026-04-16 | 9424 | MERRILL LYNCH INTERNATIONAL | 2,091,091 | 1% | ▼ | -88,500 |
| 2026-04-16 | 9424 | 大和証券株式会社 | 1,003,400 | 1% | ▲ | 5,800 |
| 2026-04-16 | 9424 | Barclays Capital Securities Ltd | 2,656,237 | 2% | ▼ | -109,221 |
| 2026-04-15 | 9424 | 野村證券株式会社 | 1,976,327 | 1% | ▼ | -33,000 |
| 2026-04-15 | 9424 | Barclays Capital Securities Ltd | 2,765,458 | 2% | ▼ | -176,444 |
| 2026-04-15 | 9424 | MERRILL LYNCH INTERNATIONAL | 2,179,591 | 1% | ▼ | -99,000 |
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 |
|---|---|---|---|---|---|---|
| 2026-04-24 | 12,627,200 | 1,278,700 | 5,493,700 | 13,700 | 7,133,500 | 1,265,000 |
| 2026-04-17 | 11,670,900 | 1,139,300 | 5,383,000 | 29,700 | 6,287,900 | 1,109,600 |
| 2026-04-10 | 12,320,300 | 1,110,300 | 5,512,400 | 18,700 | 6,807,900 | 1,091,600 |
| 2026-04-03 | 12,170,500 | 1,193,000 | 5,624,900 | 19,000 | 6,545,600 | 1,174,000 |