[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:143069億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251225 | 157 | 157 | 156 | 157 | 78,061,000 | -23,862,000 | 100% | ▲ | 2222 | 51 | 0 | 100% | 2% |
| 20251224 | 156 | 156 | 155 | 156 | 101,923,000 | -5,088,000 | 100% | -- | 5225 | 0 | 0 | 100% | 2% |
| 20251223 | 155 | 156 | 154 | 156 | 107,011,000 | -52,503,000 | 101% | ▲ | 8882 | 0 | 0 | 100% | 2% |
| 20260109 | 158 | 159 | 158 | 159 | 129,386,000 | -51,829,000 | 101% | ▲ | 2282 | 0 | 0 | 99% | 3% |
| 20251230 | 159 | 159 | 158 | 158 | 131,301,000 | -12,487,000 | 99% | ▼▼ | 8288 | 0 | 0 | 99% | 3% |
| 20251229 | 159 | 159 | 158 | 159 | 143,788,000 | -8,457,000 | 100% | ▼ | 2228 | 0 | 0 | 100% | 3% |
| 20251226 | 157 | 159 | 157 | 159 | 152,245,000 | 74,184,000 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 3% |
| 20260114 | 159 | 159 | 158 | 159 | 161,590,000 | -71,430,000 | 100% | ▲ | 8882 | 0 | 0 | 99% | 3% |
| 20260119 | 158 | 159 | 158 | 158 | 170,808,000 | -65,701,000 | 101% | ▲ | 8282 | 0 | 0 | 98% | 2% |
| 20260107 | 159 | 160 | 159 | 159 | 172,362,000 | -19,517,000 | 99% | ▼ | 8888 | 0 | 0 | 99% | 4% |
| 20260108 | 159 | 159 | 157 | 158 | 181,215,000 | 8,853,000 | 99% | ▼▼ | 7777 | 0 | 0 | 98% | 3% |
| 20260106 | 160 | 161 | 159 | 161 | 191,879,000 | -3,894,000 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 4% |
| 20260105 | 158 | 160 | 158 | 160 | 195,773,000 | 64,472,000 | 101% | ▲ | 1171 | 0 | 0 | 100% | 4% |
| 20260123 | 157 | 158 | 156 | 158 | 196,542,000 | -44,148,000 | 101% | ▲ | 8582 | 0 | 0 | 98% | 1% |
| 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% |
| 20260115 | 159 | 160 | 158 | 160 | 232,521,000 | 70,931,000 | 100% | ▲▲ | 1771 | 0 | 0 | 99% | 3% |
| 20260113 | 160 | 160 | 159 | 159 | 233,020,000 | 103,634,000 | 100% | ▼ | 1117 | 0 | 0 | 99% | 3% |
| 20260116 | 159 | 159 | 157 | 157 | 236,509,000 | 3,988,000 | 98% | ▼ | 7717 | 0 | 0 | 98% | 2% |
| 20260122 | 159 | 159 | 156 | 156 | 240,690,000 | 28,792,000 | 99% | ▼▼ | 7777 | 0 | 0 | 97% | 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 |
|---|---|---|---|---|---|---|
| 2025-12-26 | 126,656,300 | 4,860,600 | 74,284,900 | 1,227,400 | 52,371,400 | 3,633,200 |
| 2026-01-09 | 123,393,900 | 5,348,700 | 74,505,700 | 1,433,100 | 48,888,200 | 3,915,600 |
| 2026-01-16 | 140,996,200 | 4,602,400 | 82,898,400 | 1,267,500 | 58,097,800 | 3,334,900 |