[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:245億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251224 | 140 | 142 | 140 | 140 | 990,700 | -545,100 | 99% | ▼ | 8888 | 51 | 6 | 96% | 4% |
| 20251223 | 142 | 144 | 141 | 141 | 1,535,800 | -156,900 | 100% | -- | 5585 | 51 | 8 | 97% | 5% |
| 20251225 | 140 | 144 | 140 | 142 | 1,490,300 | 499,600 | 101% | ▲ | 1441 | 0 | 5 | 97% | 6% |
| 20251226 | 144 | 145 | 142 | 144 | 1,322,500 | -167,800 | 101% | ▲▲ | 2222 | 0 | 8 | 99% | 7% |
| 20260121 | 146 | 147 | 143 | 144 | 2,586,700 | 351,600 | 97% | ▼▼▼ | 7777 | 24 | 0 | 94% | 3% |
| 20251230 | 147 | 148 | 144 | 146 | 2,240,200 | -155,700 | 99% | ▼ | 2228 | 0 | 0 | 99% | 9% |
| 20251229 | 144 | 147 | 142 | 147 | 2,395,900 | 1,073,400 | 102% | ▲▲▲ | 1441 | 0 | 7 | 100% | 10% |
| 20260114 | 150 | 151 | 146 | 147 | 2,112,300 | -361,500 | 99% | ▼▼ | 8858 | 0 | 0 | 97% | 6% |
| 20260123 | 151 | 151 | 148 | 148 | 1,397,900 | -1,033,000 | 99% | ▼ | 2228 | 0 | 0 | 97% | 6% |
| 20260120 | 153 | 153 | 147 | 148 | 2,235,100 | 457,800 | 97% | ▼▼ | 7777 | 0 | 0 | 97% | 6% |
| 20260105 | 146 | 148 | 145 | 148 | 1,580,100 | -660,100 | 101% | ▲ | 5282 | 0 | 0 | 100% | 8% |
| 20260113 | 150 | 152 | 148 | 149 | 2,473,800 | 525,400 | 98% | ▼ | 7777 | 0 | 0 | 98% | 7% |
| 20260122 | 145 | 150 | 145 | 149 | 2,430,900 | -155,800 | 103% | ▲ | 2282 | 0 | 0 | 97% | 6% |
| 20260107 | 151 | 154 | 148 | 150 | 3,174,100 | 19,500 | 99% | ▼ | 1417 | 0 | 0 | 99% | 8% |
| 20260108 | 150 | 153 | 150 | 151 | 2,005,800 | -1,168,300 | 101% | ▲ | 8282 | 0 | 0 | 100% | 9% |
| 20260106 | 148 | 153 | 148 | 151 | 3,154,600 | 1,574,500 | 102% | ▲▲ | 1111 | 40 | 0 | 100% | 10% |
| 20260109 | 151 | 153 | 150 | 152 | 1,948,400 | -57,400 | 101% | ▲▲ | 5522 | 0 | 0 | 100% | 9% |
| 20260119 | 155 | 155 | 150 | 152 | 1,777,300 | -1,050,900 | 99% | ▼ | 5828 | 0 | 0 | 99% | 9% |
| 20260115 | 146 | 153 | 146 | 153 | 2,320,500 | 208,200 | 104% | ▲ | 1471 | 0 | 0 | 100% | 10% |
| 20260116 | 153 | 155 | 151 | 153 | 2,828,200 | 507,700 | 100% | -- | 1114 | 0 | 0 | 100% | 10% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-12-24 | 9424 | JPM Securities Japan Co Ltd. | 584,202 | 0% | ▼ | -1,490,200 |
| 2025-12-24 | 9424 | MERRILL LYNCH INTERNATIONAL | 1,064,691 | 1% | ▼ | -77,000 |
| 2025-12-24 | 9424 | Nomura International plc | 1,694,075 | 1% | ▲ | 48,928 |
| 2025-12-23 | 9424 | Nomura International plc | 1,645,147 | 1% | ▼ | -80,939 |
| 2025-12-23 | 9424 | Barclays Capital Securities Ltd | 887,375 | 1% | ▼ | -247,700 |
| 2025-12-25 | 9424 | モルガン・スタンレーMUFG証券株式会社 | 3,317,076 | 2% | ▼ | -128,400 |
| 2025-12-25 | 9424 | 野村證券株式会社 | 1,960,527 | 1% | ▼ | -55,300 |
| 2025-12-25 | 9424 | Barclays Capital Securities Ltd | 805,775 | 0% | ▼ | -81,600 |
| 2025-12-25 | 9424 | GOLDMAN SACHS INTERNATIONAL | 1,149,289 | 1% | ▼ | -152,300 |
| 2025-12-25 | 9424 | MERRILL LYNCH INTERNATIONAL | 980,691 | 1% | ▼ | |
| 2025-12-25 | 9424 | Nomura International plc | 1,307,887 | 1% | ▼ | |
| 2026-01-21 | 9424 | 野村證券株式会社 | 2,023,127 | 1% | ▲ | 62,600 |
| 2026-01-21 | 9424 | Citigroup Global Markets Limited | 1,018,090 | 1% | ▲ | 23,400 |
| 2026-01-21 | 9424 | モルガン・スタンレーMUFG証券株式会社 | 2,772,076 | 2% | ▲ | |
| 2026-01-21 | 9424 | GOLDMAN SACHS INTERNATIONAL | 1,211,489 | 1% | ▲ | 116,100 |
| 2026-01-21 | 9424 | Nomura International plc | 987,523 | 1% | ▲ | |
| 2025-12-26 | 9424 | Nomura International plc | 1,350,024 | 1% | ▲ | 42,137 |
| 2025-12-26 | 9424 | MERRILL LYNCH INTERNATIONAL | 912,391 | 1% | ▼ | -68,300 |
| 2025-12-30 | 9424 | MERRILL LYNCH INTERNATIONAL | 926,091 | 1% | ▲ | 29,000 |
| 2025-12-30 | 9424 | Nomura International plc | 1,260,596 | 1% | ▲ | 100,437 |
| 2025-12-29 | 9424 | Nomura International plc | 1,160,159 | 1% | ▼ | |
| 2025-12-29 | 9424 | MERRILL LYNCH INTERNATIONAL | 897,091 | 1% | ▼ | -15,300 |
| 2026-01-14 | 9424 | Nomura International plc | 981,617 | 1% | ▲ | |
| 2026-01-05 | 9424 | GOLDMAN SACHS INTERNATIONAL | 1,360,289 | 1% | ▲ | 211,000 |
| 2026-01-05 | 9424 | MERRILL LYNCH INTERNATIONAL | 884,591 | 1% | ▼ | -41,500 |
| 2026-01-05 | 9424 | Nomura International plc | 934,303 | 1% | ▼ | -326,293 |
| 2026-01-20 | 9424 | Citigroup Global Markets Limited | 994,690 | 1% | ▼ | -19,400 |
| 2026-01-22 | 9424 | モルガン・スタンレーMUFG証券株式会社 | 2,539,176 | 2% | ▼ | -232,900 |
| 2026-01-22 | 9424 | 野村證券株式会社 | 1,765,027 | 1% | ▼ | -258,100 |
| 2026-01-13 | 9424 | Citigroup Global Markets Limited | 946,690 | 1% | ▲ | 140,200 |
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 |
|---|---|---|---|---|---|---|
| 2025-12-26 | 9,940,800 | 514,200 | 4,597,100 | 8,700 | 5,343,700 | 505,500 |
| 2026-01-09 | 9,364,800 | 689,400 | 4,419,700 | 11,600 | 4,945,100 | 677,800 |
| 2026-01-16 | 8,997,000 | 808,100 | 4,598,600 | 10,400 | 4,398,400 | 797,700 |