[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:238億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251119 | 143 | 145 | 136 | 136 | 3,348,000 | 199,100 | 95% | ▼▼ | 7777 | 0 | 0 | 88% | 1% |
| 20251111 | 135 | 140 | 133 | 135 | 4,506,900 | 3,457,400 | 99% | ▼▼▼ | 1777 | 24 | 2 | 88% | 0% |
| 20251125 | 140 | 142 | 135 | 136 | 3,655,500 | 2,320,600 | 96% | ▼ | 1717 | 0 | 0 | 89% | 1% |
| 20251110 | 139 | 139 | 137 | 137 | 1,049,500 | -6,749,000 | 99% | ▼▼ | 8288 | 0 | 4 | 89% | 0% |
| 20251120 | 138 | 142 | 138 | 138 | 2,241,800 | -1,106,200 | 101% | ▲ | 8282 | 51 | 0 | 90% | 2% |
| 20251107 | 146 | 146 | 132 | 139 | 7,798,500 | 4,463,400 | 95% | ▼ | 7747 | 22 | 0 | 90% | 0% |
| 20251121 | 139 | 141 | 139 | 141 | 1,334,900 | -906,900 | 102% | ▲▲ | 8222 | 51 | 0 | 92% | 4% |
| 20251112 | 134 | 144 | 134 | 142 | 5,137,000 | 630,100 | 105% | ▲ | 1171 | 0 | 1 | 92% | 5% |
| 20251029 | 145 | 146 | 142 | 143 | 1,751,600 | 90,800 | 99% | ▼▼ | 4777 | 51 | 2 | 93% | 1% |
| 20251118 | 149 | 149 | 142 | 143 | 3,148,900 | 847,300 | 95% | ▼ | 7777 | 0 | 0 | 93% | 6% |
| 20251126 | 138 | 144 | 138 | 144 | 4,275,300 | 619,800 | 106% | ▲ | 1171 | 0 | 0 | 94% | 7% |
| 20251105 | 150 | 151 | 145 | 145 | 3,532,600 | 408,100 | 95% | ▼ | 7717 | 0 | 0 | 94% | 3% |
| 20251028 | 146 | 146 | 144 | 144 | 1,660,800 | -177,800 | 99% | ▼ | 8888 | 51 | 0 | 94% | 2% |
| 20251106 | 146 | 149 | 145 | 147 | 3,335,100 | -197,500 | 101% | ▲ | 8582 | 0 | 0 | 95% | 4% |
| 20251113 | 142 | 146 | 142 | 146 | 2,667,200 | -2,469,800 | 103% | ▲▲ | 2222 | 51 | 2 | 95% | 8% |
| 20251027 | 147 | 149 | 145 | 146 | 1,838,600 | -773,400 | 100% | -- | 8885 | 0 | 0 | 95% | 4% |
| 20251114 | 145 | 152 | 145 | 150 | 3,428,000 | 760,800 | 103% | ▲▲▲ | 1111 | 51 | 0 | 97% | 11% |
| 20251031 | 152 | 154 | 149 | 150 | 4,332,000 | -7,301,900 | 98% | ▼ | 8228 | 0 | 0 | 97% | 6% |
| 20251117 | 150 | 152 | 148 | 151 | 2,301,600 | -1,126,400 | 101% | ▲▲▲▲ | 5222 | 0 | 0 | 98% | 12% |
| 20251104 | 149 | 155 | 147 | 153 | 3,124,500 | -1,207,500 | 102% | ▲ | 2882 | 0 | 0 | 99% | 9% |
| 20251030 | 148 | 157 | 144 | 153 | 11,633,900 | 9,882,300 | 107% | ▲ | 1111 | 20 | 0 | 99% | 9% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-10-27 | 9424 | JPM Securities Japan Co Ltd. | 2,537,002 | 2% | ▲ | 183,200 |
| 2025-10-27 | 9424 | MERRILL LYNCH INTERNATIONAL | 945,791 | 1% | ▲ | 44,000 |
| 2025-10-27 | 9424 | Nomura International plc | 2,385,854 | 1% | ▲ | 222,780 |
| 2025-10-28 | 9424 | MERRILL LYNCH INTERNATIONAL | 1,052,491 | 1% | ▲ | 106,700 |
| 2025-10-28 | 9424 | Nomura International plc | 2,302,749 | 1% | ▼ | -83,105 |
| 2025-10-29 | 9424 | GOLDMAN SACHS INTERNATIONAL | 2,007,066 | 1% | ▲ | 163,800 |
| 2025-10-29 | 9424 | MERRILL LYNCH INTERNATIONAL | 1,082,891 | 1% | ▲ | 30,400 |
| 2025-10-29 | 9424 | Nomura International plc | 2,500,365 | 1% | ▲ | |
| 2025-10-30 | 9424 | GOLDMAN SACHS INTERNATIONAL | 1,873,466 | 1% | ▼ | -133,600 |
| 2025-10-30 | 9424 | MERRILL LYNCH INTERNATIONAL | 1,120,091 | 1% | ▲ | 37,200 |
| 2025-10-30 | 9424 | Nomura International plc | 2,982,207 | 2% | ▲ | |
| 2025-10-31 | 9424 | JPM Securities Japan Co Ltd. | 2,697,302 | 2% | ▲ | 160,300 |
| 2025-10-31 | 9424 | Nomura International plc | 2,711,776 | 2% | ▼ | -270,431 |
| 2025-10-31 | 9424 | モルガン・スタンレーMUFG証券株式会社 | 1,931,976 | 1% | ▲ | 154,300 |
| 2025-10-31 | 9424 | MERRILL LYNCH INTERNATIONAL | 894,891 | 1% | ▼ | -225,200 |
| 2025-11-04 | 9424 | MERRILL LYNCH INTERNATIONAL | 1,011,691 | 1% | ▲ | 116,800 |
| 2025-11-05 | 9424 | モルガン・スタンレーMUFG証券株式会社 | 2,020,776 | 1% | ▲ | 88,800 |
| 2025-11-05 | 9424 | GOLDMAN SACHS INTERNATIONAL | 1,775,866 | 1% | ▼ | -97,600 |
| 2025-11-05 | 9424 | MERRILL LYNCH INTERNATIONAL | 1,112,291 | 1% | ▲ | 100,600 |
| 2025-11-05 | 9424 | Nomura International plc | 3,404,944 | 2% | ▲ | 693,168 |
| 2025-11-06 | 9424 | MERRILL LYNCH INTERNATIONAL | 1,208,591 | 1% | ▲ | 96,300 |
| 2025-11-07 | 9424 | JPM Securities Japan Co Ltd. | 2,842,702 | 2% | ▲ | 145,400 |
| 2025-11-07 | 9424 | モルガン・スタンレーMUFG証券株式会社 | 2,367,276 | 1% | ▲ | 346,500 |
| 2025-11-07 | 9424 | Barclays Capital Securities Ltd | 929,300 | 1% | ▲ | |
| 2025-11-07 | 9424 | GOLDMAN SACHS INTERNATIONAL | 1,927,366 | 1% | ▲ | 151,500 |
| 2025-11-07 | 9424 | MERRILL LYNCH INTERNATIONAL | 1,460,791 | 1% | ▲ | 252,200 |
| 2025-11-07 | 9424 | Nomura International plc | 4,255,080 | 3% | ▲ | 850,136 |
| 2025-11-10 | 9424 | MERRILL LYNCH INTERNATIONAL | 1,353,991 | 1% | ▼ | -106,800 |
| 2025-11-10 | 9424 | Nomura International plc | 4,122,552 | 2% | ▼ | -132,528 |
| 2025-11-11 | 9424 | モルガン・スタンレーMUFG証券株式会社 | 2,695,576 | 2% | ▲ | 328,300 |
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 |
|---|---|---|---|---|---|---|
| 2025-10-31 | 11,559,100 | 537,400 | 4,839,700 | 8,900 | 6,719,400 | 528,500 |
| 2025-11-07 | 12,604,500 | 346,800 | 5,641,200 | 8,000 | 6,963,300 | 338,800 |
| 2025-11-14 | 11,083,600 | 733,400 | 5,148,900 | 119,800 | 5,934,700 | 613,600 |
| 2025-11-21 | 10,739,500 | 336,600 | 4,717,900 | 4,000 | 6,021,600 | 332,600 |