[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/情報･通信業】 売上高:137047270 当期純利益:10000160 総資産:300625000 時価:145785億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250819 | 164 | 166 | 164 | 166 | 146,617,000 | -31,869,000 | 101% | ▲▲▲ | 8822 | 0 | 0 | 100% | 10% |
| 20250820 | 166 | 167 | 165 | 165 | 141,401,000 | -5,216,000 | 100% | ▼ | 2228 | 51 | 0 | 100% | 9% |
| 20250818 | 164 | 166 | 164 | 165 | 178,486,000 | 30,711,000 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 10% |
| 20250917 | 161 | 161 | 160 | 161 | 151,268,000 | 15,608,000 | 100% | -- | 7714 | 0 | 0 | 98% | 3% |
| 20250912 | 162 | 163 | 161 | 162 | 151,164,000 | 13,140,000 | 100% | ▼ | 7477 | 0 | 0 | 98% | 4% |
| 20250911 | 162 | 163 | 161 | 162 | 138,024,000 | -47,542,000 | 100% | ▲▲ | 2222 | 0 | 0 | 98% | 4% |
| 20250822 | 163 | 164 | 162 | 163 | 98,308,400 | -33,718,600 | 100% | ▼▼▼ | 8888 | 51 | 0 | 98% | 8% |
| 20250821 | 165 | 165 | 163 | 163 | 132,027,000 | -9,374,000 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 8% |
| 20250902 | 158 | 160 | 158 | 160 | 132,708,000 | 14,682,000 | 101% | ▲▲ | 1111 | 40 | 0 | 97% | 4% |
| 20250910 | 160 | 162 | 160 | 161 | 185,566,000 | 47,102,000 | 102% | ▲ | 1111 | 0 | 0 | 97% | 4% |
| 20250825 | 163 | 163 | 160 | 160 | 156,020,000 | 57,711,600 | 98% | ▼▼▼▼ | 7777 | 24 | 0 | 97% | 6% |
| 20250916 | 160 | 162 | 160 | 161 | 135,660,000 | -15,504,000 | 100% | ▼▼ | 8888 | 0 | 0 | 97% | 3% |
| 20250904 | 158 | 160 | 158 | 159 | 111,156,000 | -52,792,000 | 101% | ▲ | 8282 | 0 | 0 | 96% | 2% |
| 20250905 | 160 | 160 | 159 | 159 | 130,288,000 | 19,132,000 | 100% | ▲▲ | 1111 | 40 | 0 | 96% | 2% |
| 20250908 | 160 | 160 | 159 | 159 | 140,508,000 | 10,220,000 | 100% | ▼ | 1117 | 0 | 0 | 96% | 2% |
| 20250909 | 159 | 160 | 158 | 158 | 138,464,000 | -2,044,000 | 100% | ▼▼ | 8888 | 0 | 0 | 96% | 2% |
| 20250826 | 159 | 160 | 157 | 157 | 193,509,000 | 37,489,000 | 98% | ▼▼▼▼▼ | 7777 | 24 | 0 | 95% | 4% |
| 20250827 | 157 | 158 | 156 | 158 | 137,011,000 | -56,498,000 | 101% | ▲ | 8882 | 0 | 0 | 95% | 4% |
| 20250828 | 157 | 158 | 156 | 157 | 128,798,000 | -8,213,000 | 100% | ▼ | 8258 | 0 | 0 | 95% | 3% |
| 20250901 | 156 | 158 | 155 | 158 | 118,026,000 | -22,894,000 | 101% | ▲ | 2882 | 0 | 0 | 95% | 3% |
| 20250903 | 160 | 160 | 157 | 158 | 163,948,000 | 31,240,000 | 99% | ▼ | 1717 | 0 | 0 | 95% | 3% |
| 20250829 | 156 | 157 | 156 | 156 | 140,920,000 | 12,122,000 | 99% | ▼▼ | 7777 | 0 | 0 | 94% | 2% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 83,656,200 | 14,095,500 | 40,643,500 | 2,067,300 | 43,012,700 | 12,028,200 |
| 2025-08-29 | 107,433,000 | 7,834,600 | 49,054,500 | 1,457,100 | 58,378,500 | 6,377,500 |
| 2025-09-05 | 95,966,000 | 8,092,400 | 46,610,800 | 1,472,400 | 49,355,200 | 6,620,000 |