[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
20251002	144	146	142	142	2,041,300	-342,900	99%	▼▼▼▼	5888	24	0	93%	0%
20250912	143	144	142	143	1,615,100	-1,529,600	100%	--	8585	51	8	84%	0%
20251003	142	145	142	143	2,560,200	518,900	101%	▲	7471	0	3	93%	1%
20251001	146	146	143	144	2,384,200	464,800	99%	▼▼▼	7777	24	0	94%	1%
20250916	143	146	142	145	1,840,000	224,900	101%	▲	1441	0	7	85%	1%
20251010	145	147	144	146	1,974,400	67,400	99%	▼▼▼	7777	51	0	95%	3%
20250930	149	150	146	146	1,919,400	-389,200	98%	▼▼	8888	0	0	94%	2%
20251009	148	150	146	147	1,907,000	-183,400	99%	▼▼	8888	0	0	96%	4%
20250918	149	150	147	148	1,505,700	-1,345,300	99%	▼	5228	51	0	87%	3%
20251008	150	153	148	148	2,090,400	5,400	99%	▼	1417	0	0	97%	4%
20250929	154	154	149	149	2,308,600	-567,400	97%	▼	5228	0	0	96%	4%
20250924	150	151	146	149	2,211,800	489,100	100%	--	7774	0	0	88%	4%
20250922	151	152	149	149	1,722,700	-1,226,500	99%	▼	5228	0	0	87%	4%
20251006	147	151	145	149	2,717,900	157,700	104%	▲▲	1111	40	0	97%	5%
20250917	144	150	143	149	2,851,000	1,011,000	103%	▲▲	1111	40	7	87%	4%
20250919	148	152	147	150	2,949,200	1,443,500	101%	▲	1471	0	0	88%	5%
20251007	148	152	148	150	2,085,000	-632,900	101%	▲▲▲	2222	0	0	98%	6%
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%

TDNET

機関空売り

報告日	コード	機関名	残高	率		残高増減
2025-10-02	9424	MERRILL LYNCH INTERNATIONAL	1,136,191	1%	▲	31,400
2025-10-02	9424	Nomura International plc	2,924,512	2%	▲
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
2025-09-12	9424	Barclays Capital Securities Ltd	959,000	1%	▼	-878,900
2025-09-12	9424	MERRILL LYNCH INTERNATIONAL	2,578,491	2%	▲	1,354,800
2025-10-03	9424	Nomura International plc	2,715,918	2%	▼
2025-10-03	9424	GOLDMAN SACHS INTERNATIONAL	1,928,566	1%	▲	212,700
2025-10-03	9424	MERRILL LYNCH INTERNATIONAL	1,236,591	1%	▲	100,400
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
2025-09-16	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
2025-09-30	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
2025-09-18	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
2025-10-08	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
2025-09-17	9424	MERRILL LYNCH INTERNATIONAL	2,117,991	1%	▼	-395,100
2025-09-17	9424	Nomura International plc	3,155,578	2%	▼	-105,395
2025-09-29	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
2025-10-06	9424	MERRILL LYNCH INTERNATIONAL	1,025,991	1%	▼	-210,600
2025-10-06	9424	Nomura International plc	2,441,503	1%	▼	-274,415

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
2025-09-12	10,672,200	404,700	4,862,100	10,500	5,810,100	394,200
2025-09-19	10,101,700	506,200	4,861,900	31,300	5,239,800	474,900
2025-09-26	9,727,300	588,800	4,769,600	28,700	4,957,700	560,100
2025-10-03	10,112,800	380,400	4,772,800	8,100	5,340,000	372,300

EDINET

[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

TDNET

機関空売り

信用取引

EDINET

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