[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:141258億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 20251112 | 153 | 155 | 152 | 152 | 277,196,000 | 83,627,000 | 100% | -- | 1114 | 0 | 0 | 94% | 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% |
| 20251125 | 152 | 153 | 152 | 152 | 187,111,000 | -29,987,000 | 99% | ▼ | 8888 | 0 | 0 | 94% | 1% |
| 20251111 | 152 | 152 | 151 | 152 | 193,569,000 | -18,640,000 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 94% | 1% |
| 20251121 | 153 | 154 | 153 | 154 | 217,098,000 | 73,532,000 | 101% | ▲▲ | 1171 | 0 | 0 | 95% | 3% |
| 20251127 | 156 | 156 | 154 | 154 | 123,986,000 | -77,608,000 | 99% | ▼ | 2228 | 0 | 0 | 97% | 3% |
| 20251126 | 153 | 156 | 153 | 155 | 201,594,000 | 14,483,000 | 102% | ▲ | 1111 | 0 | 0 | 97% | 3% |
| 20251128 | 155 | 156 | 154 | 156 | 130,324,000 | 6,338,000 | 101% | ▲ | 7171 | 51 | 0 | 98% | 4% |
| 20251201 | 156 | 156 | 155 | 156 | 146,054,000 | 15,730,000 | 100% | -- | 1114 | 0 | 0 | 98% | 4% |
| 20251203 | 156 | 156 | 155 | 155 | 166,641,000 | 23,429,000 | 99% | ▼▼ | 7777 | 0 | 0 | 99% | 3% |
| 20251205 | 155 | 155 | 154 | 154 | 150,706,000 | -14,374,000 | 99% | ▼ | 8528 | 0 | 0 | 99% | 2% |
| 20251208 | 154 | 154 | 153 | 154 | 133,730,000 | -16,976,000 | 100% | ▲ | 8882 | 0 | 0 | 99% | 2% |
| 20251209 | 154 | 154 | 153 | 154 | 144,818,000 | 11,088,000 | 100% | ▼ | 4717 | 51 | 0 | 99% | 2% |
| 20251202 | 156 | 157 | 156 | 156 | 143,212,000 | -2,842,000 | 100% | ▼ | 2228 | 0 | 0 | 100% | 4% |
| 20251204 | 154 | 156 | 154 | 156 | 165,080,000 | -1,561,000 | 101% | ▲ | 8882 | 0 | 0 | 100% | 3% |
| 20251210 | 155 | 156 | 154 | 156 | 171,518,000 | 26,700,000 | 101% | ▲ | 1111 | 0 | 0 | 100% | 3% |
| 20251211 | 156 | 156 | 155 | 155 | 139,592,000 | -31,926,000 | 100% | ▼ | 2228 | 0 | 0 | 100% | 3% |
| 20251212 | 155 | 156 | 155 | 156 | 226,858,000 | 87,266,000 | 100% | ▲ | 7771 | 0 | 0 | 100% | 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 |
| 2025-11-21 | 133,874,000 | 5,430,600 | 59,558,600 | 1,198,600 | 74,315,400 | 4,232,000 |
| 2025-11-28 | 126,684,300 | 3,334,200 | 59,588,500 | 1,106,200 | 67,095,800 | 2,228,000 |
| 2025-12-05 | 143,425,800 | 3,064,000 | 76,473,900 | 980,800 | 66,951,900 | 2,083,200 |