[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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260319 | 157 | 160 | 157 | 159 | 333,538,000 | 122,386,000 | 100% | ▲▲▲▲ | 1771 | 0 | 0 | 100% | 6% |
| 20260318 | 158 | 159 | 158 | 158 | 211,152,000 | 3,518,000 | 100% | ▲▲▲ | 1111 | 51 | 0 | 100% | 5% |
| 20260326 | 157 | 159 | 157 | 159 | 162,521,000 | 7,545,000 | 101% | ▲▲ | 1111 | 51 | 0 | 100% | 6% |
| 20260327 | 160 | 160 | 159 | 159 | 275,430,000 | 112,909,000 | 100% | ▲▲▲ | 1111 | 41 | 0 | 100% | 6% |
| 20260403 | 155 | 158 | 155 | 158 | 115,777,000 | -93,421,000 | 101% | ▲▲ | 8882 | 51 | 0 | 99% | 4% |
| 20260406 | 158 | 158 | 157 | 157 | 99,742,600 | -16,034,400 | 100% | ▼ | 2228 | 51 | 0 | 99% | 2% |
| 20260402 | 156 | 159 | 156 | 157 | 209,198,000 | -5,284,000 | 101% | ▲ | 2282 | 51 | 0 | 99% | 5% |
| 20260331 | 156 | 159 | 155 | 157 | 210,772,000 | -24,983,000 | 101% | ▲ | 2222 | 0 | 0 | 99% | 5% |
| 20260325 | 157 | 158 | 156 | 158 | 154,976,000 | -43,310,000 | 101% | ▲ | 5282 | 0 | 0 | 99% | 5% |
| 20260324 | 158 | 158 | 156 | 156 | 198,286,000 | -106,026,000 | 100% | ▼▼ | 8888 | 0 | 0 | 99% | 4% |
| 20260323 | 158 | 159 | 156 | 157 | 304,312,000 | -29,226,000 | 99% | ▼ | 8828 | 0 | 0 | 99% | 5% |
| 20260330 | 155 | 157 | 154 | 156 | 235,755,000 | -39,675,000 | 98% | ▼ | 8888 | 0 | 0 | 98% | 4% |
| 20260401 | 157 | 157 | 156 | 156 | 214,482,000 | 3,710,000 | 99% | ▼ | 7117 | 0 | 0 | 98% | 4% |
| 20260407 | 158 | 158 | 155 | 155 | 172,026,000 | 72,283,400 | 99% | ▼▼ | 7777 | 0 | 0 | 98% | 1% |
| 20260408 | 157 | 157 | 155 | 155 | 224,946,000 | 52,920,000 | 100% | ▼▼▼ | 7177 | 24 | 0 | 98% | 0% |
| 20260409 | 155 | 157 | 155 | 155 | 185,267,000 | -39,679,000 | 100% | ▼▼▼▼ | 8888 | 24 | 0 | 97% | 0% |
| 20260415 | 153 | 154 | 153 | 154 | 168,196,000 | 4,807,000 | 101% | ▲ | 1111 | 0 | 0 | 97% | 1% |
| 20260417 | 153 | 154 | 153 | 154 | 161,554,000 | 18,167,000 | 101% | ▲ | 7771 | 0 | 0 | 97% | 1% |
| 20260410 | 154 | 154 | 153 | 153 | 238,254,000 | 52,987,000 | 99% | ▼▼▼▼▼ | 7777 | 24 | 0 | 96% | 0% |
| 20260413 | 153 | 154 | 152 | 153 | 150,992,000 | -87,262,000 | 100% | ▼▼▼▼▼▼ | 8888 | 24 | 0 | 96% | 0% |
| 20260414 | 153 | 153 | 152 | 152 | 163,389,000 | 12,397,000 | 100% | ▼▼▼▼▼▼▼ | 7777 | 24 | 0 | 96% | 0% |
| 20260416 | 155 | 155 | 153 | 153 | 143,387,000 | -24,809,000 | 99% | ▼ | 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 |
|---|---|---|---|---|---|---|
| 2026-03-19 | 138,288,700 | 7,234,700 | 86,607,300 | 1,283,100 | 51,681,400 | 5,951,600 |
| 2026-03-27 | 106,566,300 | 23,629,700 | 61,094,700 | 1,355,400 | 45,471,600 | 22,274,300 |
| 2026-04-03 | 95,648,300 | 12,851,900 | 55,223,500 | 1,282,200 | 40,424,800 | 11,569,700 |
| 2026-04-10 | 125,766,500 | 3,385,400 | 68,108,400 | 985,400 | 57,658,100 | 2,400,000 |