[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:207億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260316 | 129 | 131 | 128 | 130 | 1,499,300 | -455,000 | 101% | ▲ | 5222 | 51 | 0 | 92% | 1% |
| 20260317 | 131 | 132 | 130 | 131 | 1,351,000 | -148,300 | 101% | ▲▲ | 2222 | 51 | 0 | 93% | 2% |
| 20260318 | 132 | 134 | 131 | 134 | 2,052,600 | 701,600 | 102% | ▲▲▲ | 1111 | 40 | 0 | 95% | 4% |
| 20260319 | 132 | 134 | 128 | 129 | 2,052,800 | 200 | 96% | ▼ | 4747 | 0 | 0 | 91% | 0% |
| 20260323 | 127 | 128 | 124 | 126 | 3,165,300 | 1,112,500 | 98% | ▼▼ | 7777 | 0 | 0 | 91% | 0% |
| 20260324 | 129 | 130 | 128 | 130 | 1,402,000 | -1,763,300 | 103% | ▲ | 2222 | 0 | 0 | 94% | 3% |
| 20260325 | 131 | 133 | 130 | 131 | 1,637,700 | 235,700 | 101% | ▲▲ | 1111 | 40 | 0 | 94% | 4% |
| 20260326 | 132 | 133 | 129 | 131 | 1,406,500 | -231,200 | 100% | -- | 5825 | 0 | 0 | 94% | 4% |
| 20260327 | 131 | 133 | 130 | 131 | 2,323,100 | 916,600 | 100% | -- | 4174 | 0 | 0 | 94% | 4% |
| 20260330 | 129 | 131 | 128 | 130 | 2,023,000 | -300,100 | 99% | ▼ | 8888 | 0 | 0 | 95% | 3% |
| 20260331 | 130 | 131 | 128 | 128 | 1,380,100 | -642,900 | 98% | ▼▼ | 5528 | 0 | 0 | 93% | 2% |
| 20260401 | 129 | 132 | 129 | 131 | 1,596,500 | 216,400 | 102% | ▲ | 1171 | 0 | 0 | 96% | 4% |
| 20260402 | 131 | 133 | 129 | 129 | 1,992,000 | 395,500 | 98% | ▼ | 1417 | 0 | 0 | 94% | 2% |
| 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 | 0 | 93% | 1% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-04-10 | 9424 | Nomura International plc | 1,743,607 | 1% | ▲ | 345,998 |
| 2026-04-10 | 9424 | Citigroup Global Markets Limited | 1,364,790 | 1% | ▲ | 36,100 |
| 2026-04-10 | 9424 | Barclays Capital Securities Ltd | 2,569,702 | 2% | ▲ | 359,200 |
| 2026-04-10 | 9424 | モルガン・スタンレーMUFG証券株式会社 | 2,939,315 | 2% | ▲ | 175,939 |
| 2026-04-09 | 9424 | MERRILL LYNCH INTERNATIONAL | 2,247,891 | 1% | ▼ | -13,100 |
| 2026-04-09 | 9424 | Barclays Capital Securities Ltd | 2,210,502 | 1% | ▲ | 66,500 |
| 2026-04-08 | 9424 | Nomura International plc | 1,397,609 | 1% | ▼ | -274,107 |
| 2026-04-08 | 9424 | MERRILL LYNCH INTERNATIONAL | 2,260,991 | 1% | ▼ | -40,500 |
| 2026-04-08 | 9424 | Barclays Capital Securities Ltd | 2,144,002 | 1% | ▼ | -144,900 |
| 2026-04-08 | 9424 | モルガン・スタンレーMUFG証券株式会社 | 2,763,376 | 2% | ▼ | -121,500 |
| 2026-04-07 | 9424 | MERRILL LYNCH INTERNATIONAL | 2,301,491 | 1% | ▼ | -14,900 |
| 2026-04-06 | 9424 | MERRILL LYNCH INTERNATIONAL | 2,316,391 | 1% | ▲ | 20,800 |
| 2026-04-06 | 9424 | GOLDMAN SACHS INTERNATIONAL | 885,479 | 1% | ▼ | -208,200 |
| 2026-04-06 | 9424 | Citigroup Global Markets Limited | 1,328,690 | 1% | ▼ | -44,900 |
| 2026-04-06 | 9424 | Barclays Capital Securities Ltd | 2,288,902 | 1% | ▲ | 461,100 |
| 2026-04-03 | 9424 | MERRILL LYNCH INTERNATIONAL | 2,295,591 | 1% | ▲ | 11,500 |
| 2026-04-03 | 9424 | Nomura International plc | 1,671,716 | 1% | ▼ | -396,645 |
| 2026-04-03 | 9424 | GOLDMAN SACHS INTERNATIONAL | 1,093,679 | 1% | ▲ | 210,000 |
| 2026-04-03 | 9424 | Barclays Capital Securities Ltd | 1,827,802 | 1% | ▲ | 184,000 |
| 2026-04-02 | 9424 | MERRILL LYNCH INTERNATIONAL | 2,284,091 | 1% | ▲ | 235,200 |
| 2026-04-02 | 9424 | Barclays Capital Securities Ltd | 1,643,802 | 1% | ▼ | -142,700 |
| 2026-04-02 | 9424 | 野村證券株式会社 | 2,009,327 | 1% | ▲ | 169,100 |
| 2026-04-02 | 9424 | モルガン・スタンレーMUFG証券株式会社 | 2,884,876 | 2% | ▲ | 64,500 |
| 2026-04-01 | 9424 | Barclays Capital Securities Ltd | 1,786,502 | 1% | ▼ | -209,100 |
| 2026-04-01 | 9424 | モルガン・スタンレーMUFG証券株式会社 | 2,820,376 | 2% | ▼ | |
| 2026-04-01 | 9424 | Nomura International plc | 2,068,361 | 1% | ▼ | -110,250 |
| 2026-04-01 | 9424 | MERRILL LYNCH INTERNATIONAL | 2,048,891 | 1% | ▼ | -7,400 |
| 2026-03-31 | 9424 | MERRILL LYNCH INTERNATIONAL | 2,056,291 | 1% | ▲ | 98,600 |
| 2026-03-30 | 9424 | Nomura International plc | 2,178,611 | 1% | ▲ | 189,938 |
| 2026-03-30 | 9424 | モルガン・スタンレーMUFG証券株式会社 | 2,838,276 | 2% | ▲ | 38,400 |
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 |
|---|---|---|---|---|---|---|
| 2026-04-10 | 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 |
| 2026-03-27 | 12,062,500 | 1,210,800 | 5,512,900 | 19,300 | 6,549,600 | 1,191,500 |
| 2026-03-19 | 12,580,200 | 962,300 | 5,601,400 | 13,400 | 6,978,800 | 948,900 |