[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:139447億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251021 | 159 | 160 | 159 | 160 | 179,051,000 | -46,333,000 | 101% | ▲▲▲▲▲ | 8222 | 0 | 0 | 100% | 5% |
| 20251022 | 160 | 161 | 159 | 160 | 301,907,000 | 122,856,000 | 100% | ▼ | 1117 | 0 | 0 | 100% | 5% |
| 20251023 | 160 | 161 | 159 | 160 | 145,430,000 | -156,477,000 | 100% | ▼▼ | 8888 | 0 | 0 | 100% | 5% |
| 20251024 | 160 | 160 | 159 | 160 | 123,700,000 | -21,730,000 | 100% | ▲ | 8222 | 0 | 0 | 100% | 5% |
| 20251027 | 161 | 163 | 161 | 163 | 168,942,000 | 45,242,000 | 102% | ▲▲ | 1111 | 51 | 0 | 100% | 7% |
| 20251028 | 162 | 162 | 160 | 160 | 162,104,000 | -6,838,000 | 99% | ▼ | 8828 | 0 | 0 | 99% | 5% |
| 20251029 | 160 | 160 | 159 | 159 | 153,176,000 | -8,928,000 | 99% | ▼▼ | 8888 | 51 | 0 | 98% | 5% |
| 20251030 | 158 | 159 | 158 | 158 | 509,302,000 | 356,126,000 | 99% | ▼▼▼ | 7777 | 24 | 0 | 97% | 4% |
| 20251031 | 160 | 160 | 158 | 158 | 176,824,000 | -332,478,000 | 100% | ▲ | 2222 | 0 | 0 | 97% | 4% |
| 20251104 | 159 | 162 | 155 | 155 | 359,452,000 | 182,628,000 | 98% | ▼ | 1777 | 0 | 0 | 96% | 2% |
| 20251105 | 154 | 155 | 150 | 150 | 480,883,000 | 121,431,000 | 97% | ▼▼ | 7777 | 0 | 0 | 92% | 0% |
| 20251106 | 151 | 152 | 151 | 151 | 309,188,000 | -171,695,000 | 100% | ▲ | 8282 | 0 | 0 | 93% | 0% |
| 20251107 | 151 | 152 | 151 | 151 | 220,968,000 | -88,220,000 | 100% | ▲▲ | 8882 | 0 | 0 | 93% | 1% |
| 20251110 | 151 | 152 | 151 | 151 | 212,209,000 | -8,759,000 | 100% | ▲▲▲ | 8222 | 0 | 0 | 93% | 1% |
| 20251111 | 152 | 152 | 151 | 152 | 193,569,000 | -18,640,000 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 94% | 1% |
| 20251112 | 153 | 155 | 152 | 152 | 277,196,000 | 83,627,000 | 100% | -- | 1114 | 0 | 0 | 94% | 1% |
| 20251113 | 152 | 152 | 151 | 151 | 261,305,000 | -15,891,000 | 99% | ▼ | 8888 | 0 | 0 | 93% | 0% |
| 20251114 | 151 | 151 | 151 | 151 | 202,593,000 | -58,712,000 | 100% | ▲ | 8882 | 0 | 0 | 93% | 1% |
| 20251117 | 151 | 153 | 151 | 153 | 174,819,000 | -27,774,000 | 101% | ▲▲ | 2222 | 0 | 0 | 94% | 2% |
| 20251118 | 153 | 153 | 152 | 153 | 177,417,000 | 2,598,000 | 100% | ▼ | 7117 | 51 | 0 | 94% | 2% |
| 20251119 | 152 | 153 | 152 | 153 | 158,482,000 | -18,935,000 | 100% | ▼▼ | 2288 | 51 | 0 | 94% | 2% |
| 20251120 | 153 | 153 | 152 | 153 | 143,566,000 | -14,916,000 | 100% | ▲ | 5222 | 51 | 0 | 94% | 2% |
| 20251121 | 153 | 154 | 153 | 154 | 217,098,000 | 73,532,000 | 101% | ▲▲ | 1171 | 0 | 0 | 95% | 3% |
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 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 190,242,000 | 4,685,600 | 93,108,700 | 882,000 | 97,133,300 | 3,803,600 |
| 2025-11-07 | 167,667,500 | 4,308,300 | 81,453,600 | 593,600 | 86,213,900 | 3,714,700 |
| 2025-10-31 | 112,044,500 | 6,954,000 | 58,444,700 | 1,104,500 | 53,599,800 | 5,849,500 |
| 2025-10-24 | 115,689,700 | 8,216,800 | 60,126,100 | 1,674,700 | 55,563,600 | 6,542,100 |