[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:217億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260317 | 131 | 132 | 130 | 131 | 1,351,000 | -148,300 | 101% | ▲▲ | 2222 | 51 | 0 | 93% | 2% |
| 20260324 | 129 | 130 | 128 | 130 | 1,402,000 | -1,763,300 | 103% | ▲ | 2222 | 0 | 0 | 94% | 3% |
| 20260316 | 129 | 131 | 128 | 130 | 1,499,300 | -455,000 | 101% | ▲ | 5222 | 51 | 0 | 92% | 1% |
| 20260325 | 131 | 133 | 130 | 131 | 1,637,700 | 235,700 | 101% | ▲▲ | 1111 | 40 | 0 | 94% | 4% |
| 20260224 | 136 | 137 | 135 | 136 | 1,756,400 | -3,149,400 | 100% | -- | 8585 | 0 | 0 | 91% | 0% |
| 20260226 | 133 | 137 | 133 | 135 | 1,776,800 | -912,400 | 101% | ▲ | 2582 | 0 | 0 | 90% | 1% |
| 20260313 | 128 | 131 | 127 | 129 | 1,954,300 | -1,093,300 | 98% | ▼▼▼ | 8888 | 51 | 0 | 91% | 0% |
| 20260311 | 137 | 139 | 135 | 135 | 1,999,900 | -904,800 | 99% | ▼ | 2228 | 0 | 0 | 90% | 5% |
| 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% |
| 20260227 | 135 | 139 | 134 | 139 | 2,193,400 | 416,600 | 103% | ▲▲ | 1111 | 40 | 0 | 93% | 4% |
| 20260306 | 133 | 138 | 133 | 136 | 2,559,600 | -1,568,100 | 101% | ▲▲ | 8252 | 0 | 0 | 91% | 5% |
| 20260225 | 135 | 136 | 133 | 134 | 2,689,200 | 932,800 | 99% | ▼ | 7777 | 0 | 0 | 89% | 0% |
| 20260310 | 134 | 138 | 133 | 137 | 2,904,700 | -643,800 | 103% | ▲ | 2222 | 0 | 0 | 91% | 6% |
| 20260312 | 133 | 134 | 130 | 131 | 3,047,600 | 1,047,700 | 97% | ▼▼ | 7777 | 0 | 0 | 92% | 2% |
| 20260323 | 127 | 128 | 124 | 126 | 3,165,300 | 1,112,500 | 98% | ▼▼ | 7777 | 0 | 0 | 91% | 0% |
| 20260303 | 135 | 135 | 132 | 133 | 3,275,700 | -60,200 | 99% | ▼▼ | 8888 | 0 | 0 | 89% | 0% |
| 20260302 | 136 | 137 | 133 | 134 | 3,335,900 | 1,142,500 | 96% | ▼ | 7717 | 0 | 0 | 89% | 0% |
| 20260309 | 133 | 134 | 129 | 133 | 3,548,500 | 988,900 | 98% | ▼ | 7747 | 0 | 0 | 89% | 3% |
| 20260305 | 133 | 139 | 132 | 135 | 4,127,700 | -626,600 | 105% | ▲ | 2222 | 0 | 0 | 90% | 5% |
| 20260304 | 130 | 132 | 126 | 129 | 4,754,300 | 1,478,600 | 97% | ▼▼▼ | 7777 | 24 | 5 | 86% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-03-17 | 9424 | MERRILL LYNCH INTERNATIONAL | 2,778,991 | 2% | ▼ | -40,000 |
| 2026-03-17 | 9424 | Nomura International plc | 2,588,494 | 2% | ▼ | -183,499 |
| 2026-03-16 | 9424 | 大和証券株式会社 | 850,600 | 1% | ▲ | |
| 2026-03-16 | 9424 | モルガン・スタンレーMUFG証券株式会社 | 3,752,176 | 2% | ▲ | 230,500 |
| 2026-02-24 | 9424 | Barclays Capital Securities Ltd | 1,028,808 | 1% | ▲ | |
| 2026-02-24 | 9424 | モルガン・スタンレーMUFG証券株式会社 | 3,354,076 | 2% | ▲ | 52,000 |
| 2026-02-24 | 9424 | MERRILL LYNCH INTERNATIONAL | 2,487,191 | 1% | ▲ | 185,700 |
| 2026-02-26 | 9424 | Barclays Capital Securities Ltd | 1,106,157 | 1% | ▼ | -211,251 |
| 2026-02-26 | 9424 | MERRILL LYNCH INTERNATIONAL | 2,805,091 | 2% | ▲ | 125,700 |
| 2026-02-26 | 9424 | Nomura International plc | 1,944,114 | 1% | ▼ | -147,481 |
| 2026-02-26 | 9424 | モルガン・スタンレーMUFG証券株式会社 | 3,490,676 | 2% | ▼ | -34,800 |
| 2026-03-13 | 9424 | Nomura International plc | 2,771,993 | 2% | ▲ | 114,655 |
| 2026-03-13 | 9424 | 野村證券株式会社 | 1,840,227 | 1% | ▲ | 20,600 |
| 2026-03-13 | 9424 | Barclays Capital Securities Ltd | 977,863 | 1% | ▲ | |
| 2026-03-11 | 9424 | Nomura International plc | 2,392,372 | 1% | ▲ | 149,583 |
| 2026-03-11 | 9424 | MERRILL LYNCH INTERNATIONAL | 2,745,891 | 2% | ▼ | -56,800 |
| 2026-03-18 | 9424 | MERRILL LYNCH INTERNATIONAL | 2,720,691 | 2% | ▼ | -58,300 |
| 2026-03-18 | 9424 | Citigroup Global Markets Limited | 1,373,590 | 1% | ▲ | 171,700 |
| 2026-03-18 | 9424 | Nomura International plc | 2,165,355 | 1% | ▼ | |
| 2026-03-18 | 9424 | Barclays Capital Securities Ltd | 775,493 | 0% | ▼ | -202,370 |
| 2026-03-19 | 9424 | Nomura International plc | 2,315,335 | 1% | ▲ | 149,980 |
| 2026-03-19 | 9424 | Barclays Capital Securities Ltd | 1,114,493 | 1% | ▲ | 339,000 |
| 2026-02-27 | 9424 | モルガン・スタンレーMUFG証券株式会社 | 3,516,876 | 2% | ▲ | 26,200 |
| 2026-02-27 | 9424 | Nomura International plc | 1,574,898 | 1% | ▼ | -369,216 |
| 2026-02-27 | 9424 | MERRILL LYNCH INTERNATIONAL | 2,870,291 | 2% | ▲ | 65,200 |
| 2026-02-27 | 9424 | GOLDMAN SACHS INTERNATIONAL | 1,100,789 | 1% | ▼ | -69,600 |
| 2026-02-27 | 9424 | Barclays Capital Securities Ltd | 793,868 | 0% | ▼ | -312,289 |
| 2026-03-06 | 9424 | GOLDMAN SACHS INTERNATIONAL | 1,173,589 | 1% | ▲ | 72,800 |
| 2026-02-25 | 9424 | MERRILL LYNCH INTERNATIONAL | 2,679,391 | 2% | ▲ | 192,200 |
| 2026-02-25 | 9424 | Nomura International plc | 2,091,595 | 1% | ▲ | 291,143 |
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 |
|---|---|---|---|---|---|---|
| 2026-02-27 | 11,228,000 | 750,500 | 5,214,000 | 8,900 | 6,014,000 | 741,600 |
| 2026-03-06 | 11,484,400 | 898,800 | 5,328,700 | 5,500 | 6,155,700 | 893,300 |
| 2026-03-13 | 12,496,400 | 916,900 | 5,512,200 | 5,100 | 6,984,200 | 911,800 |
| 2026-03-19 | 12,580,200 | 962,300 | 5,601,400 | 13,400 | 6,978,800 | 948,900 |