[9424]日本通信:【データ通信】通信回線を借り受け付加を提供
Yahoo! 【プライム/25情報･通信業】 売上高:92380 当期純利益:8490 総資産:73400 時価:238億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251027 | 147 | 149 | 145 | 146 | 1,838,600 | -773,400 | 100% | -- | 8885 | 0 | 0 | 95% | 4% |
| 20251028 | 146 | 146 | 144 | 144 | 1,660,800 | -177,800 | 99% | ▼ | 8888 | 51 | 0 | 94% | 2% |
| 20251029 | 145 | 146 | 142 | 143 | 1,751,600 | 90,800 | 99% | ▼▼ | 4777 | 51 | 2 | 93% | 1% |
| 20251030 | 148 | 157 | 144 | 153 | 11,633,900 | 9,882,300 | 107% | ▲ | 1111 | 20 | 0 | 99% | 9% |
| 20251031 | 152 | 154 | 149 | 150 | 4,332,000 | -7,301,900 | 98% | ▼ | 8228 | 0 | 0 | 97% | 6% |
| 20251104 | 149 | 155 | 147 | 153 | 3,124,500 | -1,207,500 | 102% | ▲ | 2882 | 0 | 0 | 99% | 9% |
| 20251105 | 150 | 151 | 145 | 145 | 3,532,600 | 408,100 | 95% | ▼ | 7717 | 0 | 0 | 94% | 3% |
| 20251106 | 146 | 149 | 145 | 147 | 3,335,100 | -197,500 | 101% | ▲ | 8582 | 0 | 0 | 95% | 4% |
| 20251107 | 146 | 146 | 132 | 139 | 7,798,500 | 4,463,400 | 95% | ▼ | 7747 | 22 | 0 | 90% | 0% |
| 20251110 | 139 | 139 | 137 | 137 | 1,049,500 | -6,749,000 | 99% | ▼▼ | 8288 | 0 | 4 | 89% | 0% |
| 20251111 | 135 | 140 | 133 | 135 | 4,506,900 | 3,457,400 | 99% | ▼▼▼ | 1777 | 24 | 2 | 88% | 0% |
| 20251112 | 134 | 144 | 134 | 142 | 5,137,000 | 630,100 | 105% | ▲ | 1171 | 0 | 1 | 92% | 5% |
| 20251113 | 142 | 146 | 142 | 146 | 2,667,200 | -2,469,800 | 103% | ▲▲ | 2222 | 51 | 2 | 95% | 8% |
| 20251114 | 145 | 152 | 145 | 150 | 3,428,000 | 760,800 | 103% | ▲▲▲ | 1111 | 51 | 0 | 97% | 11% |
| 20251117 | 150 | 152 | 148 | 151 | 2,301,600 | -1,126,400 | 101% | ▲▲▲▲ | 5222 | 0 | 0 | 98% | 12% |
| 20251118 | 149 | 149 | 142 | 143 | 3,148,900 | 847,300 | 95% | ▼ | 7777 | 0 | 0 | 93% | 6% |
| 20251119 | 143 | 145 | 136 | 136 | 3,348,000 | 199,100 | 95% | ▼▼ | 7777 | 0 | 0 | 88% | 1% |
| 20251120 | 138 | 142 | 138 | 138 | 2,241,800 | -1,106,200 | 101% | ▲ | 8282 | 51 | 0 | 90% | 2% |
| 20251121 | 139 | 141 | 139 | 141 | 1,334,900 | -906,900 | 102% | ▲▲ | 8222 | 51 | 0 | 92% | 4% |
| 20251125 | 140 | 142 | 135 | 136 | 3,655,500 | 2,320,600 | 96% | ▼ | 1717 | 0 | 0 | 89% | 1% |
| 20251126 | 138 | 144 | 138 | 144 | 4,275,300 | 619,800 | 106% | ▲ | 1171 | 0 | 0 | 94% | 7% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-11-25 | 9424 | モルガン・スタンレーMUFG証券株式会社 | 3,206,976 | 2% | ▲ | 197,700 |
| 2025-11-21 | 9424 | MERRILL LYNCH INTERNATIONAL | 895,391 | 1% | ▲ | 11,900 |
| 2025-11-21 | 9424 | Nomura International plc | 2,769,141 | 2% | ▼ | -92,720 |
| 2025-11-21 | 9424 | モルガン・スタンレーMUFG証券株式会社 | 3,009,276 | 2% | ▲ | 132,700 |
| 2025-11-20 | 9424 | Barclays Capital Securities Ltd | 1,186,372 | 1% | ▲ | 31,378 |
| 2025-11-20 | 9424 | MERRILL LYNCH INTERNATIONAL | 883,491 | 1% | ▼ | -90,300 |
| 2025-11-20 | 9424 | Nomura International plc | 2,861,861 | 2% | ▼ | |
| 2025-11-19 | 9424 | モルガン・スタンレーMUFG証券株式会社 | 2,876,576 | 2% | ▲ | 79,500 |
| 2025-11-19 | 9424 | GOLDMAN SACHS INTERNATIONAL | 2,381,766 | 1% | ▲ | 626,000 |
| 2025-11-19 | 9424 | MERRILL LYNCH INTERNATIONAL | 973,791 | 1% | ▲ | 154,800 |
| 2025-11-19 | 9424 | Nomura International plc | 3,018,612 | 2% | ▲ | 155,268 |
| 2025-11-18 | 9424 | MERRILL LYNCH INTERNATIONAL | 818,991 | 0% | ▼ | -20,500 |
| 2025-11-18 | 9424 | Nomura International plc | 2,863,344 | 2% | ▲ | 537,054 |
| 2025-11-18 | 9424 | モルガン・スタンレーMUFG証券株式会社 | 2,797,076 | 2% | ▲ | 233,700 |
| 2025-11-17 | 9424 | Barclays Capital Securities Ltd | 1,154,994 | 1% | ▼ | -28,200 |
| 2025-11-17 | 9424 | GOLDMAN SACHS INTERNATIONAL | 1,755,766 | 1% | ▼ | -84,299 |
| 2025-11-17 | 9424 | MERRILL LYNCH INTERNATIONAL | 839,491 | 1% | ▼ | -374,700 |
| 2025-11-17 | 9424 | Nomura International plc | 2,326,290 | 1% | ▼ | -254,909 |
| 2025-11-17 | 9424 | モルガン・スタンレーMUFG証券株式会社 | 2,563,376 | 2% | ▲ | 294,500 |
| 2025-11-14 | 9424 | Barclays Capital Securities Ltd | 1,183,194 | 1% | ▼ | -266,300 |
| 2025-11-14 | 9424 | GOLDMAN SACHS INTERNATIONAL | 1,840,065 | 1% | ▲ | 52,799 |
| 2025-11-14 | 9424 | MERRILL LYNCH INTERNATIONAL | 1,214,191 | 1% | ▼ | -221,200 |
| 2025-11-14 | 9424 | Nomura International plc | 2,581,199 | 2% | ▼ | -630,056 |
| 2025-11-13 | 9424 | Barclays Capital Securities Ltd | 1,449,494 | 1% | ▼ | -205,140 |
| 2025-11-13 | 9424 | MERRILL LYNCH INTERNATIONAL | 1,435,391 | 1% | ▼ | -27,100 |
| 2025-11-13 | 9424 | Nomura International plc | 3,211,255 | 2% | ▼ | -621,284 |
| 2025-11-12 | 9424 | MERRILL LYNCH INTERNATIONAL | 1,462,491 | 1% | ▼ | -190,100 |
| 2025-11-12 | 9424 | Nomura International plc | 3,832,539 | 2% | ▼ | -823,271 |
| 2025-11-12 | 9424 | モルガン・スタンレーMUFG証券株式会社 | 2,268,876 | 1% | ▼ | -426,700 |
| 2025-11-11 | 9424 | モルガン・スタンレーMUFG証券株式会社 | 2,695,576 | 2% | ▲ | 328,300 |
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 |
|---|---|---|---|---|---|---|
| 2025-11-21 | 10,739,500 | 336,600 | 4,717,900 | 4,000 | 6,021,600 | 332,600 |
| 2025-11-14 | 11,083,600 | 733,400 | 5,148,900 | 119,800 | 5,934,700 | 613,600 |
| 2025-11-07 | 12,604,500 | 346,800 | 5,641,200 | 8,000 | 6,963,300 | 338,800 |
| 2025-10-31 | 11,559,100 | 537,400 | 4,839,700 | 8,900 | 6,719,400 | 528,500 |