[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:223億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260209 | 143 | 148 | 141 | 143 | 5,291,900 | 687,300 | 102% | ▲ | 1111 | 0 | 0 | 93% | 2% |
| 20260220 | 139 | 141 | 135 | 136 | 4,905,800 | 2,577,600 | 96% | ▼ | 7747 | 0 | 0 | 91% | 0% |
| 20260304 | 130 | 132 | 126 | 129 | 4,754,300 | 1,478,600 | 97% | ▼▼▼ | 7777 | 24 | 0 | 86% | 0% |
| 20260206 | 139 | 140 | 134 | 140 | 4,604,600 | 1,883,000 | 100% | -- | 7744 | 0 | 3 | 92% | 0% |
| 20260210 | 144 | 151 | 144 | 150 | 4,527,000 | -764,900 | 105% | ▲▲ | 2222 | 0 | 0 | 98% | 7% |
| 20260212 | 151 | 151 | 143 | 143 | 4,218,800 | -308,200 | 95% | ▼ | 5828 | 0 | 0 | 93% | 2% |
| 20260305 | 133 | 139 | 132 | 135 | 4,127,700 | -626,600 | 105% | ▲ | 2222 | 0 | 0 | 90% | 5% |
| 20260302 | 136 | 137 | 133 | 134 | 3,335,900 | 1,142,500 | 96% | ▼ | 7717 | 0 | 0 | 89% | 0% |
| 20260303 | 135 | 135 | 132 | 133 | 3,275,700 | -60,200 | 99% | ▼▼ | 8888 | 0 | 0 | 89% | 0% |
| 20260213 | 143 | 146 | 141 | 142 | 2,911,000 | -1,307,800 | 99% | ▼▼ | 8888 | 0 | 0 | 93% | 1% |
| 20260205 | 139 | 142 | 139 | 140 | 2,721,600 | 294,200 | 100% | -- | 4474 | 0 | 4 | 92% | 0% |
| 20260225 | 135 | 136 | 133 | 134 | 2,689,200 | 932,800 | 99% | ▼ | 7777 | 0 | 0 | 89% | 0% |
| 20260204 | 140 | 142 | 139 | 140 | 2,427,400 | 527,100 | 99% | ▼ | 4777 | 0 | 5 | 92% | 0% |
| 20260219 | 139 | 143 | 138 | 141 | 2,328,200 | 185,400 | 101% | ▲ | 4771 | 0 | 0 | 94% | 1% |
| 20260217 | 141 | 144 | 140 | 141 | 2,306,200 | 81,500 | 100% | -- | 4474 | 0 | 0 | 94% | 1% |
| 20260216 | 142 | 144 | 140 | 141 | 2,224,700 | -686,300 | 99% | ▼▼▼ | 8888 | 24 | 0 | 93% | 1% |
| 20260227 | 135 | 139 | 134 | 139 | 2,193,400 | 416,600 | 103% | ▲▲ | 1111 | 40 | 0 | 93% | 4% |
| 20260202 | 143 | 145 | 140 | 140 | 2,168,100 | 833,800 | 99% | ▼ | 1417 | 0 | 0 | 92% | 0% |
| 20260218 | 142 | 143 | 139 | 139 | 2,142,800 | -163,400 | 99% | ▼ | 8828 | 51 | 0 | 93% | 0% |
| 20260203 | 141 | 142 | 140 | 141 | 1,900,300 | -267,800 | 101% | ▲ | 8582 | 0 | 6 | 92% | 1% |
| 20260226 | 133 | 137 | 133 | 135 | 1,776,800 | -912,400 | 101% | ▲ | 2582 | 0 | 0 | 90% | 1% |
| 20260224 | 136 | 137 | 135 | 136 | 1,756,400 | -3,149,400 | 100% | -- | 8585 | 0 | 0 | 91% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-02-09 | 9424 | Nomura International plc | 1,112,751 | 1% | ▼ | |
| 2026-02-09 | 9424 | MERRILL LYNCH INTERNATIONAL | 1,473,191 | 1% | ▲ | 132,500 |
| 2026-02-09 | 9424 | Citigroup Global Markets Limited | 992,090 | 1% | ▼ | |
| 2026-02-09 | 9424 | Barclays Capital Securities Ltd | 461,677 | 0% | ▼ | -564,100 |
| 2026-02-09 | 9424 | 野村證券株式会社 | 1,669,127 | 1% | ▲ | 107,600 |
| 2026-02-20 | 9424 | モルガン・スタンレーMUFG証券株式会社 | 3,302,076 | 2% | ▲ | 268,300 |
| 2026-02-20 | 9424 | MERRILL LYNCH INTERNATIONAL | 2,301,491 | 1% | ▲ | 215,000 |
| 2026-02-20 | 9424 | Nomura International plc | 1,800,452 | 1% | ▲ | 1,128,371 |
| 2026-03-04 | 9424 | 野村證券株式会社 | 1,819,627 | 1% | ▼ | -19,300 |
| 2026-02-06 | 9424 | モルガン・スタンレーMUFG証券株式会社 | 3,179,976 | 2% | ▲ | 266,000 |
| 2026-02-06 | 9424 | Barclays Capital Securities Ltd | 1,025,777 | 1% | ▲ | 169,000 |
| 2026-02-06 | 9424 | GOLDMAN SACHS INTERNATIONAL | 1,111,389 | 1% | ▲ | 175,000 |
| 2026-02-06 | 9424 | MERRILL LYNCH INTERNATIONAL | 1,340,691 | 1% | ▲ | 246,400 |
| 2026-02-06 | 9424 | Nomura International plc | 1,751,130 | 1% | ▲ | 551,998 |
| 2026-02-10 | 9424 | Nomura International plc | 551,392 | 0% | ▼ | -561,359 |
| 2026-02-10 | 9424 | MERRILL LYNCH INTERNATIONAL | 1,405,591 | 1% | ▼ | -67,600 |
| 2026-02-10 | 9424 | 野村證券株式会社 | 1,659,927 | 1% | ▼ | -9,200 |
| 2026-02-10 | 9424 | モルガン・スタンレーMUFG証券株式会社 | 2,943,676 | 2% | ▼ | -236,300 |
| 2026-02-10 | 9424 | Citigroup Global Markets Limited | 1,004,090 | 1% | ▲ | 12,000 |
| 2026-02-12 | 9424 | MERRILL LYNCH INTERNATIONAL | 1,566,091 | 1% | ▲ | 160,500 |
| 2026-03-02 | 9424 | 野村證券株式会社 | 1,838,927 | 1% | ▲ | 117,100 |
| 2026-03-02 | 9424 | Barclays Capital Securities Ltd | 857,468 | 1% | ▲ | 63,600 |
| 2026-03-02 | 9424 | Citigroup Global Markets Limited | 1,201,890 | 1% | ▲ | 197,800 |
| 2026-03-02 | 9424 | Nomura International plc | 2,307,062 | 1% | ▲ | 732,164 |
| 2026-03-03 | 9424 | モルガン・スタンレーMUFG証券株式会社 | 3,686,176 | 2% | ▲ | 169,300 |
| 2026-03-03 | 9424 | MERRILL LYNCH INTERNATIONAL | 3,047,791 | 2% | ▲ | 177,500 |
| 2026-03-03 | 9424 | Barclays Capital Securities Ltd | 609,768 | 0% | ▼ | -247,700 |
| 2026-02-13 | 9424 | 野村證券株式会社 | 1,721,827 | 1% | ▲ | 61,900 |
| 2026-02-13 | 9424 | GOLDMAN SACHS INTERNATIONAL | 1,170,389 | 1% | ▲ | 59,000 |
| 2026-02-13 | 9424 | MERRILL LYNCH INTERNATIONAL | 1,544,691 | 1% | ▼ | -21,400 |
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 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 10,986,500 | 516,900 | 4,812,100 | 1,200 | 6,174,400 | 515,700 |
| 2026-02-13 | 9,977,800 | 545,500 | 4,658,600 | 5,500 | 5,319,200 | 540,000 |
| 2026-02-20 | 11,714,500 | 626,400 | 5,321,500 | 4,000 | 6,393,000 | 622,400 |
| 2026-02-27 | 11,228,000 | 750,500 | 5,214,000 | 8,900 | 6,014,000 | 741,600 |