[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:207億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260408 | 129 | 131 | 129 | 131 | 1,827,100 | 569,000 | 103% | ▲ | 1141 | 0 | 0 | 97% | 4% |
| 20260409 | 131 | 132 | 129 | 129 | 1,312,500 | -514,600 | 98% | ▼ | 2528 | 0 | 0 | 96% | 2% |
| 20260401 | 129 | 132 | 129 | 131 | 1,596,500 | 216,400 | 102% | ▲ | 1171 | 0 | 0 | 96% | 4% |
| 20260318 | 132 | 134 | 131 | 134 | 2,052,600 | 701,600 | 102% | ▲▲▲ | 1111 | 40 | 0 | 95% | 4% |
| 20260410 | 129 | 130 | 126 | 127 | 2,332,900 | 1,020,400 | 98% | ▼▼ | 7777 | 0 | 0 | 95% | 1% |
| 20260330 | 129 | 131 | 128 | 130 | 2,023,000 | -300,100 | 99% | ▼ | 8888 | 0 | 0 | 95% | 3% |
| 20260324 | 129 | 130 | 128 | 130 | 1,402,000 | -1,763,300 | 103% | ▲ | 2222 | 0 | 0 | 94% | 3% |
| 20260325 | 131 | 133 | 130 | 131 | 1,637,700 | 235,700 | 101% | ▲▲ | 1111 | 40 | 0 | 94% | 4% |
| 20260326 | 132 | 133 | 129 | 131 | 1,406,500 | -231,200 | 100% | -- | 5825 | 0 | 0 | 94% | 4% |
| 20260327 | 131 | 133 | 130 | 131 | 2,323,100 | 916,600 | 100% | -- | 4174 | 0 | 0 | 94% | 4% |
| 20260402 | 131 | 133 | 129 | 129 | 1,992,000 | 395,500 | 98% | ▼ | 1417 | 0 | 0 | 94% | 2% |
| 20260403 | 130 | 131 | 128 | 129 | 2,144,600 | 152,600 | 100% | -- | 7774 | 0 | 0 | 94% | 2% |
| 20260331 | 130 | 131 | 128 | 128 | 1,380,100 | -642,900 | 98% | ▼▼ | 5528 | 0 | 0 | 93% | 2% |
| 20260414 | 125 | 126 | 125 | 125 | 1,134,400 | -1,381,800 | 101% | ▲ | 8282 | 0 | 0 | 93% | 1% |
| 20260413 | 126 | 127 | 124 | 124 | 2,516,200 | 183,300 | 98% | ▼▼▼ | 7777 | 24 | 0 | 93% | 0% |
| 20260407 | 129 | 130 | 127 | 127 | 1,258,100 | -523,100 | 99% | ▼▼ | 5588 | 0 | 0 | 93% | 1% |
| 20260406 | 130 | 130 | 127 | 128 | 1,781,200 | -363,400 | 99% | ▼ | 8858 | 0 | 0 | 93% | 2% |
| 20260317 | 131 | 132 | 130 | 131 | 1,351,000 | -148,300 | 101% | ▲▲ | 2222 | 51 | 0 | 93% | 2% |
| 20260316 | 129 | 131 | 128 | 130 | 1,499,300 | -455,000 | 101% | ▲ | 5222 | 51 | 0 | 92% | 1% |
| 20260323 | 127 | 128 | 124 | 126 | 3,165,300 | 1,112,500 | 98% | ▼▼ | 7777 | 0 | 0 | 91% | 0% |
| 20260319 | 132 | 134 | 128 | 129 | 2,052,800 | 200 | 96% | ▼ | 4747 | 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 | |
|---|---|---|---|---|---|---|
| 2026-03-16 | 9424 | モルガン・スタンレーMUFG証券株式会社 | 3,752,176 | 2% | ▲ | 230,500 |
| 2026-03-16 | 9424 | 大和証券株式会社 | 850,600 | 1% | ▲ | |
| 2026-03-17 | 9424 | MERRILL LYNCH INTERNATIONAL | 2,778,991 | 2% | ▼ | -40,000 |
| 2026-03-17 | 9424 | Nomura International plc | 2,588,494 | 2% | ▼ | -183,499 |
| 2026-03-18 | 9424 | Barclays Capital Securities Ltd | 775,493 | 0% | ▼ | -202,370 |
| 2026-03-18 | 9424 | Citigroup Global Markets Limited | 1,373,590 | 1% | ▲ | 171,700 |
| 2026-03-18 | 9424 | MERRILL LYNCH INTERNATIONAL | 2,720,691 | 2% | ▼ | -58,300 |
| 2026-03-18 | 9424 | Nomura International plc | 2,165,355 | 1% | ▼ | |
| 2026-03-19 | 9424 | Nomura International plc | 2,315,335 | 1% | ▲ | 149,980 |
| 2026-03-19 | 9424 | Barclays Capital Securities Ltd | 1,114,493 | 1% | ▲ | 339,000 |
| 2026-03-23 | 9424 | モルガン・スタンレーMUFG証券株式会社 | 3,847,076 | 2% | ▲ | 94,900 |
| 2026-03-23 | 9424 | Barclays Capital Securities Ltd | 1,171,093 | 1% | ▲ | 56,600 |
| 2026-03-23 | 9424 | GOLDMAN SACHS INTERNATIONAL | 861,179 | 1% | ▲ | 81,400 |
| 2026-03-23 | 9424 | MERRILL LYNCH INTERNATIONAL | 2,651,291 | 2% | ▼ | -69,400 |
| 2026-03-24 | 9424 | GOLDMAN SACHS INTERNATIONAL | 829,879 | 0% | ▼ | -31,300 |
| 2026-03-24 | 9424 | MERRILL LYNCH INTERNATIONAL | 2,513,091 | 2% | ▼ | -138,200 |
| 2026-03-25 | 9424 | モルガン・スタンレーMUFG証券株式会社 | 3,826,076 | 2% | ▼ | -21,000 |
| 2026-03-25 | 9424 | Barclays Capital Securities Ltd | 1,380,893 | 1% | ▲ | 209,800 |
| 2026-03-25 | 9424 | MERRILL LYNCH INTERNATIONAL | 2,288,091 | 1% | ▼ | -225,000 |
| 2026-03-25 | 9424 | Nomura International plc | 2,099,380 | 1% | ▼ | -215,955 |
| 2026-03-26 | 9424 | モルガン・スタンレーMUFG証券株式会社 | 2,996,176 | 2% | ▼ | -829,900 |
| 2026-03-26 | 9424 | Barclays Capital Securities Ltd | 2,287,294 | 1% | ▲ | 906,401 |
| 2026-03-26 | 9424 | GOLDMAN SACHS INTERNATIONAL | 873,079 | 1% | ▲ | 43,200 |
| 2026-03-26 | 9424 | MERRILL LYNCH INTERNATIONAL | 2,145,191 | 1% | ▼ | -142,900 |
| 2026-03-26 | 9424 | Nomura International plc | 1,988,673 | 1% | ▼ | -110,707 |
| 2026-03-27 | 9424 | モルガン・スタンレーMUFG証券株式会社 | 2,799,876 | 2% | ▼ | -196,300 |
| 2026-03-27 | 9424 | 大和証券株式会社 | 1,029,800 | 1% | ▲ | 179,200 |
| 2026-03-27 | 9424 | Barclays Capital Securities Ltd | 1,995,602 | 1% | ▼ | -291,692 |
| 2026-03-27 | 9424 | GOLDMAN SACHS INTERNATIONAL | 1,065,179 | 1% | ▲ | 192,100 |
| 2026-03-27 | 9424 | MERRILL LYNCH INTERNATIONAL | 2,070,491 | 1% | ▼ | -74,700 |
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 |
|---|---|---|---|---|---|---|
| 2026-03-19 | 12,580,200 | 962,300 | 5,601,400 | 13,400 | 6,978,800 | 948,900 |
| 2026-03-27 | 12,062,500 | 1,210,800 | 5,512,900 | 19,300 | 6,549,600 | 1,191,500 |
| 2026-04-03 | 12,170,500 | 1,193,000 | 5,624,900 | 19,000 | 6,545,600 | 1,174,000 |
| 2026-04-10 | 12,320,300 | 1,110,300 | 5,512,400 | 18,700 | 6,807,900 | 1,091,600 |