[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/情報･通信業】 売上高:92380 当期純利益:8490 総資産:73400 時価:240億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250818 | 167 | 171 | 165 | 166 | 2,552,000 | -2,500 | 101% | ▲ | 2282 | 0 | 0 | 95% | 11% |
| 20250819 | 164 | 171 | 163 | 171 | 3,249,700 | 697,700 | 103% | ▲▲ | 4771 | 0 | 0 | 98% | 13% |
| 20250820 | 172 | 173 | 167 | 169 | 2,331,400 | -918,300 | 99% | ▼ | 2228 | 51 | 0 | 97% | 8% |
| 20250821 | 171 | 172 | 167 | 170 | 2,104,100 | -227,300 | 101% | ▲ | 8582 | 51 | 0 | 98% | 8% |
| 20250822 | 172 | 172 | 168 | 168 | 1,335,900 | -768,200 | 99% | ▼ | 5228 | 0 | 0 | 97% | 5% |
| 20250825 | 170 | 177 | 169 | 171 | 3,742,900 | 2,407,000 | 102% | ▲ | 1171 | 0 | 0 | 98% | 6% |
| 20250826 | 173 | 174 | 169 | 169 | 1,842,300 | -1,900,600 | 99% | ▼ | 8528 | 51 | 0 | 97% | 5% |
| 20250827 | 169 | 171 | 164 | 165 | 3,176,500 | 1,334,200 | 98% | ▼▼ | 7777 | 0 | 0 | 95% | 2% |
| 20250828 | 164 | 164 | 159 | 160 | 3,284,700 | 108,200 | 97% | ▼▼▼ | 7777 | 24 | 0 | 92% | 0% |
| 20250829 | 158 | 159 | 153 | 156 | 3,455,000 | 170,300 | 98% | ▼▼▼▼ | 7777 | 24 | 0 | 90% | 0% |
| 20250901 | 154 | 158 | 153 | 156 | 1,800,500 | -1,654,500 | 100% | -- | 8585 | 0 | 0 | 90% | 0% |
| 20250902 | 157 | 157 | 152 | 153 | 2,814,500 | 1,014,000 | 98% | ▼ | 7717 | 0 | 0 | 88% | 0% |
| 20250903 | 152 | 154 | 149 | 150 | 2,801,600 | -12,900 | 98% | ▼▼ | 8888 | 0 | 0 | 86% | 0% |
| 20250904 | 150 | 150 | 146 | 147 | 2,339,300 | -462,300 | 98% | ▼▼▼ | 8888 | 24 | 0 | 84% | 0% |
| 20250905 | 147 | 148 | 144 | 145 | 3,071,000 | 731,700 | 99% | ▼▼▼▼ | 7777 | 24 | 0 | 85% | 0% |
| 20250908 | 145 | 148 | 145 | 146 | 1,585,100 | -1,485,900 | 101% | ▲ | 5282 | 0 | 0 | 85% | 1% |
| 20250909 | 147 | 148 | 144 | 145 | 2,354,200 | 769,100 | 99% | ▼ | 4717 | 0 | 0 | 85% | 0% |
| 20250910 | 145 | 146 | 144 | 145 | 1,543,000 | -811,200 | 100% | -- | 8585 | 51 | 0 | 85% | 0% |
| 20250911 | 146 | 147 | 142 | 143 | 3,144,700 | 1,601,700 | 99% | ▼ | 1717 | 0 | 0 | 84% | 0% |
| 20250912 | 143 | 144 | 142 | 143 | 1,615,100 | -1,529,600 | 100% | -- | 8585 | 51 | 0 | 84% | 0% |
| 20250916 | 143 | 146 | 142 | 145 | 1,840,000 | 224,900 | 101% | ▲ | 1441 | 0 | 0 | 85% | 1% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-09-11 | 9424 | モルガン・スタンレーMUFG証券株式会社 | 2,367,676 | 1% | ▲ | 85,000 |
| 2025-09-11 | 9424 | JPM Securities Japan Co Ltd. | 1,670,002 | 1% | ▲ | 115,100 |
| 2025-09-11 | 9424 | MERRILL LYNCH INTERNATIONAL | 1,223,691 | 1% | ▲ | |
| 2025-09-11 | 9424 | Nomura International plc | 3,097,404 | 2% | ▼ | -109,415 |
| 2025-09-10 | 9424 | Barclays Capital Securities Ltd | 1,837,900 | 1% | ▲ | 57,600 |
| 2025-09-10 | 9424 | JPM Securities Japan Co Ltd. | 1,554,902 | 1% | ▲ | 207,100 |
| 2025-09-09 | 9424 | モルガン・スタンレーMUFG証券株式会社 | 2,282,676 | 1% | ▲ | 217,200 |
| 2025-09-09 | 9424 | Barclays Capital Securities Ltd | 1,780,300 | 1% | ▼ | -151,000 |
| 2025-09-08 | 9424 | Barclays Capital Securities Ltd | 1,931,300 | 1% | ▲ | 592,404 |
| 2025-09-08 | 9424 | Nomura International plc | 3,206,819 | 2% | ▼ | -180,851 |
| 2025-09-08 | 9424 | モルガン・スタンレーMUFG証券株式会社 | 2,065,476 | 1% | ▲ | 142,400 |
| 2025-09-05 | 9424 | Nomura International plc | 3,387,670 | 2% | ▲ | |
| 2025-09-05 | 9424 | Citigroup Global Markets Limited | 866,990 | 1% | ▲ | 43,100 |
| 2025-09-05 | 9424 | モルガン・スタンレーMUFG証券株式会社 | 1,923,076 | 1% | ▲ | 158,800 |
| 2025-09-04 | 9424 | Citigroup Global Markets Limited | 823,890 | 0% | ▼ | -24,500 |
| 2025-09-04 | 9424 | JPM Securities Japan Co Ltd. | 1,347,802 | 1% | ▲ | 32,200 |
| 2025-09-04 | 9424 | Nomura International plc | 2,982,562 | 2% | ▲ | 360,355 |
| 2025-09-03 | 9424 | モルガン・スタンレーMUFG証券株式会社 | 1,764,276 | 1% | ▲ | 180,400 |
| 2025-09-03 | 9424 | Nomura International plc | 2,622,207 | 2% | ▲ | 147,089 |
| 2025-09-02 | 9424 | Nomura International plc | 2,475,118 | 1% | ▲ | 189,117 |
| 2025-08-29 | 9424 | モルガン・スタンレーMUFG証券株式会社 | 1,583,876 | 1% | ▲ | 445,400 |
| 2025-08-29 | 9424 | Nomura International plc | 2,286,001 | 1% | ▲ | 555,255 |
| 2025-08-28 | 9424 | モルガン・スタンレーMUFG証券株式会社 | 1,138,476 | 1% | ▲ | |
| 2025-08-28 | 9424 | Barclays Capital Securities Ltd | 1,338,896 | 1% | ▲ | 49,200 |
| 2025-08-28 | 9424 | Nomura International plc | 1,730,746 | 1% | ▲ | 359,030 |
| 2025-08-27 | 9424 | GOLDMAN SACHS INTERNATIONAL | 1,519,066 | 1% | ▲ | 57,900 |
| 2025-08-27 | 9424 | Nomura International plc | 1,371,716 | 1% | ▲ | 958,051 |
| 2025-08-26 | 9424 | Barclays Capital Securities Ltd | 1,289,696 | 1% | ▲ | 354,200 |
| 2025-08-25 | 9424 | GOLDMAN SACHS INTERNATIONAL | 1,461,166 | 1% | ▼ | -212,200 |
| 2025-08-25 | 9424 | Nomura International plc | 413,665 | 0% | ▼ | -519,729 |
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 |
|---|---|---|---|---|---|---|
| 2025-09-05 | 9,929,700 | 409,400 | 4,596,600 | 14,200 | 5,333,100 | 395,200 |
| 2025-08-29 | 8,436,400 | 482,600 | 4,308,200 | 10,600 | 4,128,200 | 472,000 |
| 2025-08-22 | 7,087,500 | 922,700 | 4,056,400 | 69,700 | 3,031,100 | 853,000 |