[9432]ＮＴＴ:【通信事業】持ち株会社傘下に東西地域会社やドコモなど
Yahoo! 【プライム/25情報･通信業】 売上高:137047270 当期純利益:10000160 総資産:300625000 時価:138541億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260113 | 160 | 160 | 159 | 159 | 233,020,000 | 103,634,000 | 100% | ▼ | 1117 | 0 | 0 | 99% | 3% |
| 20260114 | 159 | 159 | 158 | 159 | 161,590,000 | -71,430,000 | 100% | ▲ | 8882 | 0 | 0 | 99% | 3% |
| 20260115 | 159 | 160 | 158 | 160 | 232,521,000 | 70,931,000 | 100% | ▲▲ | 1771 | 0 | 0 | 99% | 3% |
| 20260116 | 159 | 159 | 157 | 157 | 236,509,000 | 3,988,000 | 98% | ▼ | 7717 | 0 | 0 | 98% | 2% |
| 20260119 | 158 | 159 | 158 | 158 | 170,808,000 | -65,701,000 | 101% | ▲ | 8282 | 0 | 0 | 98% | 2% |
| 20260120 | 158 | 160 | 158 | 160 | 209,981,000 | 39,173,000 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 4% |
| 20260121 | 160 | 160 | 157 | 157 | 211,898,000 | 1,917,000 | 98% | ▼ | 7717 | 0 | 0 | 98% | 2% |
| 20260122 | 159 | 159 | 156 | 156 | 240,690,000 | 28,792,000 | 99% | ▼▼ | 7777 | 0 | 0 | 97% | 1% |
| 20260123 | 157 | 158 | 156 | 158 | 196,542,000 | -44,148,000 | 101% | ▲ | 8582 | 0 | 0 | 98% | 1% |
| 20260126 | 158 | 158 | 156 | 157 | 185,645,000 | -10,897,000 | 100% | ▼ | 5828 | 0 | 0 | 98% | 0% |
| 20260127 | 158 | 158 | 155 | 155 | 266,985,000 | 81,340,000 | 99% | ▼▼ | 1717 | 0 | 0 | 97% | 0% |
| 20260128 | 155 | 155 | 154 | 155 | 182,666,000 | -84,319,000 | 100% | ▼▼▼ | 8888 | 24 | 0 | 96% | 0% |
| 20260129 | 154 | 154 | 153 | 153 | 263,252,000 | 80,586,000 | 99% | ▼▼▼▼ | 7777 | 24 | 0 | 95% | 0% |
| 20260130 | 155 | 156 | 154 | 155 | 197,800,000 | -65,452,000 | 101% | ▲ | 2222 | 0 | 0 | 96% | 1% |
| 20260202 | 157 | 157 | 156 | 156 | 201,793,000 | 3,993,000 | 101% | ▲▲ | 1111 | 40 | 0 | 97% | 2% |
| 20260203 | 157 | 157 | 156 | 156 | 192,072,000 | -9,721,000 | 100% | ▲▲▲ | 2222 | 0 | 0 | 97% | 2% |
| 20260204 | 156 | 156 | 153 | 153 | 297,785,000 | 105,713,000 | 98% | ▼ | 7777 | 0 | 0 | 96% | 0% |
| 20260205 | 155 | 156 | 152 | 155 | 403,287,000 | 105,502,000 | 101% | ▲ | 4771 | 0 | 0 | 96% | 1% |
| 20260206 | 155 | 156 | 153 | 153 | 280,507,000 | -122,780,000 | 99% | ▼ | 8258 | 0 | 0 | 95% | 0% |
| 20260209 | 153 | 155 | 153 | 153 | 261,881,000 | -18,626,000 | 100% | -- | 8585 | 0 | 0 | 95% | 0% |
| 20260210 | 153 | 154 | 152 | 154 | 254,696,000 | -7,185,000 | 101% | ▲ | 8822 | 0 | 0 | 96% | 1% |
| 20260212 | 154 | 155 | 153 | 153 | 225,704,000 | -28,992,000 | 100% | ▼ | 2228 | 0 | 0 | 96% | 1% |
TDNET
機関空売り
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 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 166,429,100 | 2,878,600 | 92,888,500 | 781,900 | 73,540,600 | 2,096,700 |
| 2026-01-30 | 149,715,100 | 3,143,000 | 81,562,800 | 1,135,900 | 68,152,300 | 2,007,100 |
| 2026-01-23 | 138,807,200 | 3,875,400 | 76,575,200 | 1,154,300 | 62,232,000 | 2,721,100 |
| 2026-01-16 | 140,996,200 | 4,602,400 | 82,898,400 | 1,267,500 | 58,097,800 | 3,334,900 |