[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:248億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 13 | 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 | 11 | 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 | 8 | 84% | 0% |
| 20250916 | 143 | 146 | 142 | 145 | 1,840,000 | 224,900 | 101% | ▲ | 1441 | 0 | 7 | 85% | 1% |
| 20250917 | 144 | 150 | 143 | 149 | 2,851,000 | 1,011,000 | 103% | ▲▲ | 1111 | 40 | 7 | 87% | 4% |
| 20250918 | 149 | 150 | 147 | 148 | 1,505,700 | -1,345,300 | 99% | ▼ | 5228 | 51 | 0 | 87% | 3% |
| 20250919 | 148 | 152 | 147 | 150 | 2,949,200 | 1,443,500 | 101% | ▲ | 1471 | 0 | 0 | 88% | 5% |
| 20250922 | 151 | 152 | 149 | 149 | 1,722,700 | -1,226,500 | 99% | ▼ | 5228 | 0 | 0 | 87% | 4% |
| 20250924 | 150 | 151 | 146 | 149 | 2,211,800 | 489,100 | 100% | -- | 7774 | 0 | 0 | 88% | 4% |
| 20250925 | 150 | 151 | 148 | 151 | 1,813,300 | -398,500 | 101% | ▲ | 5252 | 0 | 0 | 92% | 6% |
| 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 | 0 | 94% | 1% |
| 20251002 | 144 | 146 | 142 | 142 | 2,041,300 | -342,900 | 99% | ▼▼▼▼ | 5888 | 24 | 0 | 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% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-10-03 | 9424 | モルガン・スタンレーMUFG証券株式会社 | 2,339,276 | 1% | ▲ | 169,200 |
| 2025-10-02 | 9424 | MERRILL LYNCH INTERNATIONAL | 1,136,191 | 1% | ▲ | 31,400 |
| 2025-10-01 | 9424 | MERRILL LYNCH INTERNATIONAL | 1,104,791 | 1% | ▲ | 98,000 |
| 2025-10-01 | 9424 | Nomura International plc | 2,790,998 | 2% | ▼ | -228,383 |
| 2025-09-30 | 9424 | Nomura International plc | 3,019,381 | 2% | ▲ | |
| 2025-09-30 | 9424 | モルガン・スタンレーMUFG証券株式会社 | 2,170,076 | 1% | ▲ | 9,800 |
| 2025-09-30 | 9424 | JPM Securities Japan Co Ltd. | 2,173,702 | 1% | ▲ | 60,000 |
| 2025-09-30 | 9424 | MERRILL LYNCH INTERNATIONAL | 1,006,791 | 1% | ▲ | 76,100 |
| 2025-09-29 | 9424 | GOLDMAN SACHS INTERNATIONAL | 1,715,866 | 1% | ▲ | 196,800 |
| 2025-09-29 | 9424 | MERRILL LYNCH INTERNATIONAL | 930,691 | 1% | ▲ | |
| 2025-09-29 | 9424 | Nomura International plc | 2,743,077 | 2% | ▲ | 316,120 |
| 2025-09-26 | 9424 | Nomura International plc | 2,426,957 | 1% | ▼ | -413,453 |
| 2025-09-25 | 9424 | モルガン・スタンレーMUFG証券株式会社 | 2,160,276 | 1% | ▲ | 159,700 |
| 2025-09-24 | 9424 | モルガン・スタンレーMUFG証券株式会社 | 2,000,576 | 1% | ▼ | -66,300 |
| 2025-09-24 | 9424 | JPM Securities Japan Co Ltd. | 2,113,702 | 1% | ▲ | 197,700 |
| 2025-09-22 | 9424 | Citigroup Global Markets Limited | 796,890 | 0% | ▼ | -70,100 |
| 2025-09-22 | 9424 | Nomura International plc | 2,840,410 | 2% | ▲ | 177,810 |
| 2025-09-19 | 9424 | Nomura International plc | 2,662,600 | 2% | ▼ | |
| 2025-09-18 | 9424 | JPM Securities Japan Co Ltd. | 1,916,002 | 1% | ▲ | 246,000 |
| 2025-09-18 | 9424 | MERRILL LYNCH INTERNATIONAL | 776,391 | 0% | ▼ | -1,341,600 |
| 2025-09-18 | 9424 | Nomura International plc | 3,224,818 | 2% | ▲ | 69,240 |
| 2025-09-17 | 9424 | MERRILL LYNCH INTERNATIONAL | 2,117,991 | 1% | ▼ | -395,100 |
| 2025-09-17 | 9424 | Nomura International plc | 3,155,578 | 2% | ▼ | -105,395 |
| 2025-09-17 | 9424 | モルガン・スタンレーMUFG証券株式会社 | 2,066,876 | 1% | ▼ | -300,800 |
| 2025-09-16 | 9424 | Barclays Capital Securities Ltd | 794,800 | 0% | ▼ | -164,200 |
| 2025-09-16 | 9424 | MERRILL LYNCH INTERNATIONAL | 2,513,091 | 2% | ▼ | -65,400 |
| 2025-09-16 | 9424 | Nomura International plc | 3,260,973 | 2% | ▲ | 163,569 |
| 2025-09-12 | 9424 | Barclays Capital Securities Ltd | 959,000 | 1% | ▼ | -878,900 |
| 2025-09-12 | 9424 | MERRILL LYNCH INTERNATIONAL | 2,578,491 | 2% | ▲ | 1,354,800 |
| 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 |
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 |
|---|---|---|---|---|---|---|
| 2025-09-26 | 9,727,300 | 588,800 | 4,769,600 | 28,700 | 4,957,700 | 560,100 |
| 2025-09-19 | 10,101,700 | 506,200 | 4,861,900 | 31,300 | 5,239,800 | 474,900 |
| 2025-09-12 | 10,672,200 | 404,700 | 4,862,100 | 10,500 | 5,810,100 | 394,200 |
| 2025-09-05 | 9,929,700 | 409,400 | 4,596,600 | 14,200 | 5,333,100 | 395,200 |