[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:143974億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260327 | 160 | 160 | 159 | 159 | 275,430,000 | 112,909,000 | 100% | ▲▲▲ | 1111 | 41 | 0 | 100% | 6% |
| 20260326 | 157 | 159 | 157 | 159 | 162,521,000 | 7,545,000 | 101% | ▲▲ | 1111 | 51 | 0 | 100% | 6% |
| 20260319 | 157 | 160 | 157 | 159 | 333,538,000 | 122,386,000 | 100% | ▲▲▲▲ | 1771 | 0 | 0 | 100% | 6% |
| 20260325 | 157 | 158 | 156 | 158 | 154,976,000 | -43,310,000 | 101% | ▲ | 5282 | 0 | 0 | 99% | 5% |
| 20260323 | 158 | 159 | 156 | 157 | 304,312,000 | -29,226,000 | 99% | ▼ | 8828 | 0 | 0 | 99% | 5% |
| 20260318 | 158 | 159 | 158 | 158 | 211,152,000 | 3,518,000 | 100% | ▲▲▲ | 1111 | 51 | 0 | 100% | 5% |
| 20260317 | 157 | 158 | 156 | 157 | 207,634,000 | -12,022,000 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 5% |
| 20260312 | 156 | 156 | 154 | 156 | 266,873,000 | 13,101,000 | 100% | ▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 4% |
| 20260324 | 158 | 158 | 156 | 156 | 198,286,000 | -106,026,000 | 100% | ▼▼ | 8888 | 0 | 0 | 99% | 4% |
| 20260316 | 155 | 157 | 154 | 156 | 219,656,000 | -86,584,000 | 101% | ▲ | 8882 | 0 | 0 | 100% | 4% |
| 20260311 | 154 | 156 | 153 | 156 | 253,772,000 | -5,774,000 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 4% |
| 20260313 | 156 | 158 | 155 | 155 | 306,240,000 | 39,367,000 | 99% | ▼ | 1117 | 0 | 0 | 99% | 3% |
| 20260310 | 154 | 154 | 152 | 154 | 259,546,000 | -92,221,000 | 100% | ▲▲▲ | 2222 | 0 | 0 | 100% | 3% |
| 20260309 | 151 | 154 | 150 | 154 | 351,767,000 | 160,670,000 | 102% | ▲▲ | 1711 | 0 | 9 | 100% | 3% |
| 20260227 | 153 | 153 | 152 | 153 | 232,616,000 | 17,487,000 | 101% | ▲▲▲ | 7111 | 0 | 0 | 98% | 2% |
| 20260226 | 152 | 153 | 152 | 152 | 215,129,000 | -12,734,000 | 101% | ▲▲ | 2222 | 0 | 0 | 97% | 1% |
| 20260306 | 150 | 152 | 150 | 151 | 191,097,000 | -90,969,000 | 101% | ▲ | 8282 | 0 | 9 | 98% | 1% |
| 20260303 | 152 | 153 | 151 | 152 | 220,942,000 | 23,505,000 | 100% | ▼▼ | 7777 | 0 | 0 | 97% | 1% |
| 20260302 | 153 | 153 | 152 | 152 | 197,437,000 | -35,179,000 | 99% | ▼ | 8858 | 0 | 0 | 97% | 1% |
| 20260305 | 152 | 152 | 150 | 150 | 282,066,000 | -62,441,000 | 99% | ▼▼▼▼ | 2528 | 24 | 0 | 97% | 0% |
| 20260304 | 151 | 152 | 150 | 151 | 344,507,000 | 123,565,000 | 99% | ▼▼▼ | 7777 | 24 | 12 | 97% | 0% |
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 |
|---|---|---|---|---|---|---|
| 2026-02-27 | 173,336,800 | 2,490,300 | 95,385,800 | 820,500 | 77,951,000 | 1,669,800 |
| 2026-03-06 | 189,657,700 | 2,241,200 | 101,095,900 | 787,300 | 88,561,800 | 1,453,900 |
| 2026-03-13 | 149,780,100 | 3,539,700 | 84,145,700 | 1,062,100 | 65,634,400 | 2,477,600 |
| 2026-03-19 | 138,288,700 | 7,234,700 | 86,607,300 | 1,283,100 | 51,681,400 | 5,951,600 |