[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:142163億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250731 | 152 | 153 | 152 | 153 | 99,949,600 | 7,713,000 | 101% | ▲▲ | 1111 | 51 | 7 | 98% | 2% |
| 20250822 | 163 | 164 | 162 | 163 | 98,308,400 | -33,718,600 | 100% | ▼▼▼ | 8888 | 51 | 0 | 98% | 8% |
| 20250820 | 166 | 167 | 165 | 165 | 141,401,000 | -5,216,000 | 100% | ▼ | 2228 | 51 | 0 | 100% | 9% |
| 20250801 | 152 | 156 | 152 | 156 | 158,920,000 | 58,970,400 | 102% | ▲▲▲ | 1111 | 41 | 7 | 100% | 4% |
| 20250808 | 158 | 160 | 158 | 160 | 286,739,000 | 34,963,000 | 102% | ▲▲ | 1111 | 40 | 0 | 100% | 7% |
| 20250818 | 164 | 166 | 164 | 165 | 178,486,000 | 30,711,000 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 10% |
| 20250729 | 152 | 152 | 151 | 151 | 105,053,000 | -10,587,000 | 100% | ▼▼▼ | 8888 | 24 | 9 | 97% | 1% |
| 20250826 | 159 | 160 | 157 | 157 | 193,509,000 | 37,489,000 | 98% | ▼▼▼▼▼ | 7777 | 24 | 0 | 95% | 4% |
| 20250825 | 163 | 163 | 160 | 160 | 156,020,000 | 57,711,600 | 98% | ▼▼▼▼ | 7777 | 24 | 0 | 97% | 6% |
| 20250828 | 157 | 158 | 156 | 157 | 128,798,000 | -8,213,000 | 100% | ▼ | 8258 | 0 | 0 | 95% | 3% |
| 20250728 | 152 | 153 | 151 | 151 | 115,640,000 | 5,863,000 | 100% | ▼▼ | 7777 | 0 | 11 | 97% | 1% |
| 20250827 | 157 | 158 | 156 | 158 | 137,011,000 | -56,498,000 | 101% | ▲ | 8882 | 0 | 0 | 95% | 4% |
| 20250821 | 165 | 165 | 163 | 163 | 132,027,000 | -9,374,000 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 8% |
| 20250819 | 164 | 166 | 164 | 166 | 146,617,000 | -31,869,000 | 101% | ▲▲▲ | 8822 | 0 | 0 | 100% | 10% |
| 20250815 | 163 | 164 | 162 | 163 | 147,775,000 | -16,046,000 | 101% | ▲ | 8282 | 0 | 0 | 100% | 9% |
| 20250814 | 164 | 164 | 161 | 162 | 163,821,000 | -63,004,000 | 99% | ▼▼ | 2858 | 0 | 0 | 99% | 8% |
| 20250813 | 164 | 164 | 162 | 163 | 226,825,000 | -47,161,000 | 100% | ▼ | 2228 | 0 | 0 | 100% | 9% |
| 20250812 | 161 | 164 | 160 | 163 | 273,986,000 | -12,753,000 | 102% | ▲▲▲ | 2222 | 0 | 0 | 100% | 9% |
| 20250807 | 154 | 158 | 153 | 157 | 251,776,000 | 44,254,000 | 102% | ▲ | 1171 | 0 | 3 | 100% | 4% |
| 20250806 | 154 | 156 | 152 | 153 | 207,522,000 | 96,566,000 | 99% | ▼ | 1717 | 0 | 4 | 98% | 2% |
| 20250805 | 153 | 155 | 153 | 154 | 110,956,000 | -29,412,000 | 101% | ▲ | 2882 | 0 | 5 | 99% | 3% |
| 20250804 | 154 | 154 | 153 | 153 | 140,368,000 | -18,552,000 | 98% | ▼ | 8228 | 0 | 6 | 98% | 2% |
| 20250730 | 151 | 152 | 151 | 151 | 92,236,600 | -12,816,400 | 100% | ▲ | 8582 | 0 | 8 | 97% | 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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 98,361,200 | 7,441,000 | 50,332,600 | 1,546,000 | 48,028,600 | 5,895,000 |
| 2025-08-08 | 76,737,700 | 14,844,900 | 41,752,700 | 2,612,300 | 34,985,000 | 12,232,600 |
| 2025-08-15 | 80,173,500 | 15,147,300 | 40,606,500 | 2,014,300 | 39,567,000 | 13,133,000 |
| 2025-08-22 | 83,656,200 | 14,095,500 | 40,643,500 | 2,067,300 | 43,012,700 | 12,028,200 |