[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:242億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250926 | 150 | 154 | 148 | 153 | 2,876,000 | 1,062,700 | 101% | ▲▲ | 1441 | 0 | 0 | 96% | 7% |
| 20250929 | 154 | 154 | 149 | 149 | 2,308,600 | -567,400 | 97% | ▼ | 5228 | 0 | 0 | 96% | 4% |
| 20250930 | 149 | 150 | 146 | 146 | 1,919,400 | -389,200 | 98% | ▼▼ | 8888 | 0 | 0 | 94% | 2% |
| 20251001 | 146 | 146 | 143 | 144 | 2,384,200 | 464,800 | 99% | ▼▼▼ | 7777 | 24 | 15 | 94% | 1% |
| 20251002 | 144 | 146 | 142 | 142 | 2,041,300 | -342,900 | 99% | ▼▼▼▼ | 5888 | 24 | 12 | 93% | 0% |
| 20251003 | 142 | 145 | 142 | 143 | 2,560,200 | 518,900 | 101% | ▲ | 7471 | 0 | 3 | 93% | 1% |
| 20251006 | 147 | 151 | 145 | 149 | 2,717,900 | 157,700 | 104% | ▲▲ | 1111 | 40 | 0 | 97% | 5% |
| 20251007 | 148 | 152 | 148 | 150 | 2,085,000 | -632,900 | 101% | ▲▲▲ | 2222 | 0 | 0 | 98% | 6% |
| 20251008 | 150 | 153 | 148 | 148 | 2,090,400 | 5,400 | 99% | ▼ | 1417 | 0 | 0 | 97% | 4% |
| 20251009 | 148 | 150 | 146 | 147 | 1,907,000 | -183,400 | 99% | ▼▼ | 8888 | 0 | 0 | 96% | 4% |
| 20251010 | 145 | 147 | 144 | 146 | 1,974,400 | 67,400 | 99% | ▼▼▼ | 7777 | 51 | 6 | 95% | 3% |
| 20251014 | 143 | 145 | 140 | 141 | 2,889,200 | 914,800 | 97% | ▼▼▼▼ | 7777 | 24 | 5 | 92% | 0% |
| 20251015 | 141 | 146 | 141 | 145 | 1,940,100 | -949,100 | 103% | ▲ | 2282 | 0 | 4 | 95% | 3% |
| 20251016 | 147 | 147 | 144 | 146 | 1,341,700 | -598,400 | 101% | ▲▲ | 2222 | 0 | 0 | 95% | 4% |
| 20251017 | 145 | 146 | 142 | 144 | 2,293,000 | 951,300 | 99% | ▼ | 7777 | 0 | 2 | 94% | 2% |
| 20251020 | 147 | 154 | 147 | 153 | 4,117,500 | 1,824,500 | 106% | ▲ | 1111 | 0 | 0 | 100% | 9% |
| 20251021 | 152 | 154 | 151 | 152 | 2,259,900 | -1,857,600 | 99% | ▼ | 5228 | 0 | 0 | 99% | 8% |
| 20251022 | 151 | 157 | 151 | 154 | 2,729,300 | 469,400 | 101% | ▲ | 1471 | 0 | 0 | 100% | 9% |
| 20251023 | 151 | 154 | 150 | 152 | 1,870,000 | -859,300 | 99% | ▼ | 8858 | 0 | 0 | 99% | 8% |
| 20251024 | 152 | 153 | 146 | 146 | 2,612,000 | 742,000 | 96% | ▼▼ | 7717 | 0 | 0 | 95% | 4% |
| 20251027 | 147 | 149 | 145 | 146 | 1,838,600 | -773,400 | 100% | -- | 8885 | 0 | 0 | 95% | 4% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-10-23 | 9424 | GOLDMAN SACHS INTERNATIONAL | 1,843,266 | 1% | ▲ | 20,600 |
| 2025-10-23 | 9424 | Nomura International plc | 1,359,178 | 1% | ▲ | 261,641 |
| 2025-10-22 | 9424 | GOLDMAN SACHS INTERNATIONAL | 1,822,666 | 1% | ▼ | -126,100 |
| 2025-10-22 | 9424 | Nomura International plc | 1,097,537 | 1% | ▼ | -101,689 |
| 2025-10-21 | 9424 | モルガン・スタンレーMUFG証券株式会社 | 1,777,676 | 1% | ▼ | -113,300 |
| 2025-10-20 | 9424 | GOLDMAN SACHS INTERNATIONAL | 1,948,766 | 1% | ▼ | -99,700 |
| 2025-10-20 | 9424 | MERRILL LYNCH INTERNATIONAL | 742,591 | 0% | ▼ | -206,000 |
| 2025-10-20 | 9424 | Nomura International plc | 1,199,226 | 1% | ▼ | -725,292 |
| 2025-10-20 | 9424 | モルガン・スタンレーMUFG証券株式会社 | 1,890,976 | 1% | ▼ | -264,500 |
| 2025-10-17 | 9424 | MERRILL LYNCH INTERNATIONAL | 948,591 | 1% | ▼ | -25,300 |
| 2025-10-17 | 9424 | Nomura International plc | 1,924,518 | 1% | ▼ | -196,526 |
| 2025-10-16 | 9424 | MERRILL LYNCH INTERNATIONAL | 973,891 | 1% | ▲ | 10,100 |
| 2025-10-16 | 9424 | Nomura International plc | 2,121,044 | 1% | ▼ | -111,140 |
| 2025-10-16 | 9424 | 野村證券株式会社 | 1,837,727 | 1% | ▲ | 90,400 |
| 2025-10-15 | 9424 | MERRILL LYNCH INTERNATIONAL | 963,791 | 1% | ▲ | 14,600 |
| 2025-10-15 | 9424 | Nomura International plc | 2,232,184 | 1% | ▼ | -136,497 |
| 2025-10-14 | 9424 | モルガン・スタンレーMUFG証券株式会社 | 2,155,476 | 1% | ▼ | -24,900 |
| 2025-10-14 | 9424 | MERRILL LYNCH INTERNATIONAL | 949,191 | 1% | ▲ | 84,400 |
| 2025-10-14 | 9424 | Nomura International plc | 2,368,681 | 1% | ▲ | 312,151 |
| 2025-10-10 | 9424 | GOLDMAN SACHS INTERNATIONAL | 2,048,466 | 1% | ▲ | 119,900 |
| 2025-10-10 | 9424 | MERRILL LYNCH INTERNATIONAL | 864,791 | 1% | ▼ | -57,500 |
| 2025-10-09 | 9424 | MERRILL LYNCH INTERNATIONAL | 922,291 | 1% | ▲ | 9,500 |
| 2025-10-08 | 9424 | MERRILL LYNCH INTERNATIONAL | 912,791 | 1% | ▲ | 18,800 |
| 2025-10-08 | 9424 | Nomura International plc | 2,056,530 | 1% | ▼ | -208,402 |
| 2025-10-08 | 9424 | モルガン・スタンレーMUFG証券株式会社 | 2,180,376 | 1% | ▲ | 57,500 |
| 2025-10-07 | 9424 | JPM Securities Japan Co Ltd. | 2,353,802 | 1% | ▲ | 180,100 |
| 2025-10-07 | 9424 | MERRILL LYNCH INTERNATIONAL | 893,991 | 1% | ▼ | -132,000 |
| 2025-10-07 | 9424 | Nomura International plc | 2,264,932 | 1% | ▼ | -176,571 |
| 2025-10-07 | 9424 | モルガン・スタンレーMUFG証券株式会社 | 2,122,876 | 1% | ▼ | -147,300 |
| 2025-10-06 | 9424 | MERRILL LYNCH INTERNATIONAL | 1,025,991 | 1% | ▼ | -210,600 |
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 |
|---|---|---|---|---|---|---|
| 2025-10-17 | 10,074,100 | 397,800 | 4,886,300 | 8,000 | 5,187,800 | 389,800 |
| 2025-10-10 | 10,034,300 | 556,900 | 4,841,300 | 8,200 | 5,193,000 | 548,700 |
| 2025-10-03 | 10,112,800 | 380,400 | 4,772,800 | 8,100 | 5,340,000 | 372,300 |
| 2025-09-26 | 9,727,300 | 588,800 | 4,769,600 | 28,700 | 4,957,700 | 560,100 |