[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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251002 | 155 | 155 | 153 | 153 | 182,195,000 | -3,149,000 | 99% | ▼ | 8888 | 51 | 0 | 95% | 0% |
| 20251009 | 153 | 154 | 153 | 153 | 190,626,000 | -17,106,000 | 99% | ▼▼▼ | 8888 | 24 | 12 | 95% | 0% |
| 20251010 | 153 | 154 | 153 | 153 | 215,396,000 | 24,770,000 | 100% | ▼▼▼▼ | 7777 | 24 | 11 | 94% | 0% |
| 20251014 | 152 | 152 | 151 | 152 | 261,608,000 | 46,212,000 | 100% | ▼▼▼▼▼ | 7777 | 24 | 6 | 94% | 0% |
| 20251001 | 155 | 156 | 154 | 155 | 185,344,000 | 21,458,000 | 100% | ▲ | 7771 | 0 | 0 | 96% | 0% |
| 20251003 | 153 | 155 | 153 | 155 | 127,111,000 | -55,084,000 | 101% | ▲ | 2282 | 51 | 16 | 96% | 1% |
| 20251007 | 156 | 156 | 154 | 155 | 240,888,000 | 45,013,000 | 99% | ▼ | 7777 | 0 | 0 | 96% | 1% |
| 20251008 | 155 | 156 | 154 | 154 | 207,732,000 | -33,156,000 | 99% | ▼▼ | 8888 | 0 | 0 | 95% | 1% |
| 20251015 | 153 | 154 | 153 | 154 | 141,963,000 | -119,645,000 | 101% | ▲ | 2222 | 0 | 9 | 95% | 1% |
| 20251006 | 158 | 158 | 156 | 156 | 195,875,000 | 68,764,000 | 101% | ▲▲ | 1111 | 40 | 0 | 97% | 2% |
| 20251016 | 154 | 156 | 154 | 156 | 183,314,000 | 41,351,000 | 102% | ▲▲ | 1111 | 40 | 8 | 97% | 2% |
| 20251031 | 160 | 160 | 158 | 158 | 176,824,000 | -332,478,000 | 100% | ▲ | 2222 | 0 | 0 | 97% | 4% |
| 20251030 | 158 | 159 | 158 | 158 | 509,302,000 | 356,126,000 | 99% | ▼▼▼ | 7777 | 24 | 0 | 97% | 4% |
| 20251020 | 159 | 161 | 159 | 159 | 225,384,000 | 14,090,000 | 100% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 4% |
| 20251017 | 156 | 159 | 156 | 158 | 211,294,000 | 27,980,000 | 101% | ▲▲▲ | 1111 | 40 | 0 | 99% | 4% |
| 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% |
| 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% |
| 20251027 | 161 | 163 | 161 | 163 | 168,942,000 | 45,242,000 | 102% | ▲▲ | 1111 | 51 | 0 | 100% | 7% |
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 |
|---|---|---|---|---|---|---|
| 2025-10-03 | 137,251,800 | 5,586,500 | 67,593,800 | 1,175,900 | 69,658,000 | 4,410,600 |
| 2025-10-10 | 161,439,000 | 5,099,800 | 77,683,500 | 1,249,100 | 83,755,500 | 3,850,700 |
| 2025-10-17 | 128,143,200 | 7,900,300 | 66,568,100 | 1,245,700 | 61,575,100 | 6,654,600 |
| 2025-10-24 | 115,689,700 | 8,216,800 | 60,126,100 | 1,674,700 | 55,563,600 | 6,542,100 |