[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:204億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260521 | 124 | 125 | 120 | 120 | 2,954,700 | 722,700 | 98% | ▼▼ | 4777 | 0 | 0 | 92% | 0% |
| 20260518 | 126 | 127 | 121 | 121 | 2,907,700 | 1,722,100 | 98% | ▼▼ | 4717 | 0 | 0 | 92% | 0% |
| 20260520 | 125 | 125 | 121 | 122 | 2,232,000 | 45,700 | 98% | ▼ | 7717 | 0 | 0 | 93% | 1% |
| 20260427 | 125 | 126 | 124 | 124 | 1,221,400 | -468,000 | 98% | ▼ | 8858 | 0 | 0 | 94% | 0% |
| 20260519 | 124 | 126 | 122 | 124 | 2,186,300 | -721,400 | 102% | ▲ | 8282 | 0 | 0 | 94% | 2% |
| 20260515 | 125 | 127 | 124 | 124 | 1,185,600 | -178,000 | 99% | ▼ | 2588 | 0 | 0 | 94% | 0% |
| 20260423 | 128 | 128 | 124 | 124 | 3,172,000 | 1,793,700 | 97% | ▼▼▼▼▼ | 7777 | 24 | 0 | 94% | 0% |
| 20260512 | 129 | 129 | 126 | 126 | 1,656,500 | -988,800 | 98% | ▼ | 5558 | 0 | 0 | 95% | 2% |
| 20260522 | 122 | 124 | 121 | 123 | 2,547,800 | -406,900 | 102% | ▲ | 8282 | 0 | 0 | 95% | 2% |
| 20260514 | 126 | 126 | 124 | 125 | 1,363,600 | -197,500 | 100% | -- | 8885 | 0 | 0 | 95% | 1% |
| 20260513 | 127 | 128 | 125 | 125 | 1,561,100 | -95,400 | 99% | ▼▼ | 8888 | 0 | 0 | 95% | 1% |
| 20260507 | 127 | 127 | 124 | 126 | 2,114,500 | 597,600 | 100% | -- | 4414 | 0 | 0 | 95% | 2% |
| 20260501 | 125 | 127 | 124 | 126 | 1,516,900 | 216,900 | 101% | ▲ | 1111 | 0 | 0 | 95% | 2% |
| 20260430 | 124 | 126 | 123 | 125 | 1,300,000 | -824,800 | 100% | -- | 2555 | 0 | 0 | 95% | 1% |
| 20260428 | 124 | 125 | 123 | 125 | 2,124,800 | 903,400 | 101% | ▲ | 7771 | 0 | 0 | 95% | 1% |
| 20260424 | 125 | 127 | 125 | 126 | 1,689,400 | -1,482,600 | 102% | ▲ | 8282 | 0 | 0 | 95% | 2% |
| 20260508 | 130 | 131 | 123 | 127 | 5,397,500 | 3,283,000 | 101% | ▲ | 1711 | 0 | 0 | 96% | 2% |
| 20260511 | 129 | 129 | 126 | 128 | 2,645,300 | -2,752,200 | 101% | ▲▲ | 8282 | 0 | 0 | 97% | 3% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-04-23 | 9424 | 野村證券株式会社 | 2,201,827 | 1% | ▲ | 162,600 |
| 2026-04-23 | 9424 | Barclays Capital Securities Ltd | 3,162,932 | 2% | ▲ | 387,966 |
| 2026-04-23 | 9424 | MERRILL LYNCH INTERNATIONAL | 1,683,991 | 1% | ▼ | -163,100 |
| 2026-04-23 | 9424 | Nomura International plc | 1,576,601 | 1% | ▲ | 484,401 |
| 2026-04-24 | 9424 | モルガン・スタンレーMUFG証券株式会社 | 3,050,415 | 2% | ▲ | 196,000 |
| 2026-04-24 | 9424 | 大和証券株式会社 | 1,185,000 | 1% | ▲ | 140,800 |
| 2026-04-24 | 9424 | Barclays Capital Securities Ltd | 3,276,732 | 2% | ▲ | 113,800 |
| 2026-04-24 | 9424 | MERRILL LYNCH INTERNATIONAL | 1,851,291 | 1% | ▲ | 167,300 |
| 2026-04-27 | 9424 | Barclays Capital Securities Ltd | 3,433,832 | 2% | ▲ | 157,100 |
| 2026-04-27 | 9424 | MERRILL LYNCH INTERNATIONAL | 1,826,391 | 1% | ▼ | -24,900 |
| 2026-04-28 | 9424 | モルガン・スタンレーMUFG証券株式会社 | 3,199,815 | 2% | ▲ | 149,400 |
| 2026-04-28 | 9424 | MERRILL LYNCH INTERNATIONAL | 1,769,091 | 1% | ▼ | -57,300 |
| 2026-04-30 | 9424 | MERRILL LYNCH INTERNATIONAL | 1,747,491 | 1% | ▼ | -21,600 |
| 2026-04-30 | 9424 | Nomura International plc | 1,417,830 | 1% | ▼ | -158,771 |
| 2026-05-01 | 9424 | モルガン・スタンレーMUFG証券株式会社 | 3,149,215 | 2% | ▼ | -50,600 |
| 2026-05-01 | 9424 | Barclays Capital Securities Ltd | 3,306,432 | 2% | ▼ | -127,400 |
| 2026-05-01 | 9424 | MERRILL LYNCH INTERNATIONAL | 1,764,491 | 1% | ▲ | 17,000 |
| 2026-05-07 | 9424 | モルガン・スタンレーMUFG証券株式会社 | 3,173,915 | 2% | ▲ | 24,700 |
| 2026-05-07 | 9424 | Barclays Capital Securities Ltd | 3,386,232 | 2% | ▲ | 79,800 |
| 2026-05-08 | 9424 | Barclays Capital Securities Ltd | 3,253,632 | 2% | ▼ | -132,600 |
| 2026-05-08 | 9424 | Citigroup Global Markets Limited | 1,319,190 | 1% | ▼ | -45,600 |
| 2026-05-08 | 9424 | MERRILL LYNCH INTERNATIONAL | 1,741,391 | 1% | ▼ | -23,100 |
| 2026-05-08 | 9424 | Nomura International plc | 1,173,767 | 1% | ▼ | -244,063 |
| 2026-05-11 | 9424 | Barclays Capital Securities Ltd | 2,915,832 | 2% | ▼ | -337,800 |
| 2026-05-11 | 9424 | GOLDMAN SACHS INTERNATIONAL | 1,171,879 | 1% | ▲ | 152,300 |
| 2026-05-11 | 9424 | MERRILL LYNCH INTERNATIONAL | 1,663,491 | 1% | ▼ | -77,900 |
| 2026-05-11 | 9424 | Nomura International plc | 1,010,061 | 1% | ▼ | -163,706 |
| 2026-05-11 | 9424 | モルガン・スタンレーMUFG証券株式会社 | 3,124,215 | 2% | ▼ | -49,700 |
| 2026-05-12 | 9424 | Barclays Capital Securities Ltd | 2,709,732 | 2% | ▼ | -206,100 |
| 2026-05-12 | 9424 | Citigroup Global Markets Limited | 1,360,190 | 1% | ▲ | 41,000 |
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 |
|---|---|---|---|---|---|---|
| 2026-04-24 | 12,627,200 | 1,278,700 | 5,493,700 | 13,700 | 7,133,500 | 1,265,000 |
| 2026-05-01 | 12,566,700 | 1,349,900 | 5,561,800 | 13,900 | 7,004,900 | 1,336,000 |
| 2026-05-15 | 12,586,000 | 1,387,700 | 5,660,900 | 9,300 | 6,925,100 | 1,378,400 |