[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:135825億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260421 | 154 | 154 | 152 | 152 | 144,632,000 | 5,508,000 | 99% | ▼▼ | 7777 | 51 | 0 | 96% | 0% |
| 20260414 | 153 | 153 | 152 | 152 | 163,389,000 | 12,397,000 | 100% | ▼▼▼▼▼▼▼ | 7777 | 24 | 0 | 96% | 0% |
| 20260413 | 153 | 154 | 152 | 153 | 150,992,000 | -87,262,000 | 100% | ▼▼▼▼▼▼ | 8888 | 24 | 0 | 96% | 0% |
| 20260511 | 150 | 150 | 148 | 148 | 407,265,000 | 39,052,000 | 99% | ▼▼▼▼ | 7777 | 24 | 0 | 96% | 0% |
| 20260508 | 153 | 154 | 150 | 150 | 368,213,000 | 48,148,000 | 100% | ▼▼▼ | 1717 | 24 | 0 | 97% | 0% |
| 20260422 | 152 | 153 | 152 | 152 | 166,037,000 | 21,405,000 | 99% | ▼▼▼ | 7777 | 24 | 0 | 95% | 0% |
| 20260423 | 152 | 152 | 151 | 151 | 192,732,000 | 26,695,000 | 100% | ▼▼▼▼ | 7777 | 24 | 0 | 95% | 0% |
| 20260513 | 151 | 151 | 150 | 150 | 198,914,000 | -30,348,000 | 100% | ▲▲ | 2222 | 0 | 0 | 97% | 1% |
| 20260512 | 149 | 150 | 148 | 149 | 229,262,000 | -178,003,000 | 101% | ▲ | 8282 | 0 | 0 | 97% | 1% |
| 20260507 | 152 | 152 | 151 | 151 | 320,065,000 | 145,690,000 | 99% | ▼▼ | 7717 | 0 | 0 | 96% | 0% |
| 20260501 | 151 | 152 | 151 | 152 | 174,375,000 | -41,385,000 | 100% | ▼ | 8228 | 0 | 0 | 96% | 1% |
| 20260430 | 151 | 153 | 151 | 153 | 215,760,000 | -8,379,000 | 101% | ▲ | 2552 | 0 | 0 | 97% | 1% |
| 20260428 | 151 | 152 | 151 | 151 | 224,139,000 | 72,024,000 | 100% | ▼▼ | 7777 | 0 | 0 | 96% | 0% |
| 20260427 | 152 | 152 | 151 | 151 | 152,115,000 | -24,616,000 | 100% | ▼ | 8888 | 0 | 0 | 96% | 0% |
| 20260424 | 152 | 152 | 151 | 152 | 176,731,000 | -16,001,000 | 100% | ▲ | 2222 | 0 | 0 | 96% | 0% |
| 20260420 | 154 | 155 | 153 | 154 | 139,124,000 | -22,430,000 | 100% | ▼ | 2228 | 0 | 0 | 97% | 1% |
| 20260417 | 153 | 154 | 153 | 154 | 161,554,000 | 18,167,000 | 101% | ▲ | 7771 | 0 | 0 | 97% | 1% |
| 20260416 | 155 | 155 | 153 | 153 | 143,387,000 | -24,809,000 | 99% | ▼ | 2228 | 0 | 0 | 96% | 1% |
| 20260415 | 153 | 154 | 153 | 154 | 168,196,000 | 4,807,000 | 101% | ▲ | 1111 | 0 | 0 | 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 |
|---|---|---|---|---|---|---|
| 2026-04-17 | 125,518,600 | 3,110,600 | 64,741,500 | 1,092,300 | 60,777,100 | 2,018,300 |
| 2026-04-24 | 148,458,300 | 3,083,500 | 73,178,400 | 1,229,400 | 75,279,900 | 1,854,100 |
| 2026-05-01 | 155,014,400 | 2,016,600 | 70,781,400 | 1,189,100 | 84,233,000 | 827,500 |