[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:227億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 5 | 90% | 2% |
| 20251121 | 139 | 141 | 139 | 141 | 1,334,900 | -906,900 | 102% | ▲▲ | 8222 | 51 | 4 | 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 | 2 | 94% | 7% |
| 20251127 | 144 | 146 | 142 | 146 | 1,834,500 | -2,440,800 | 101% | ▲▲ | 2222 | 0 | 0 | 95% | 8% |
| 20251128 | 146 | 148 | 143 | 144 | 1,856,700 | 22,200 | 99% | ▼ | 1117 | 0 | 0 | 94% | 7% |
| 20251201 | 141 | 142 | 137 | 137 | 2,818,400 | 961,700 | 95% | ▼▼ | 7777 | 0 | 0 | 90% | 1% |
| 20251202 | 137 | 138 | 134 | 135 | 3,847,400 | 1,029,000 | 99% | ▼▼▼ | 7777 | 24 | 0 | 88% | 0% |
| 20251203 | 135 | 136 | 133 | 134 | 2,692,500 | -1,154,900 | 99% | ▼▼▼▼ | 8888 | 24 | 0 | 89% | 0% |
| 20251204 | 134 | 140 | 134 | 139 | 2,313,000 | -379,500 | 104% | ▲ | 2282 | 0 | 0 | 92% | 4% |
| 20251205 | 138 | 141 | 137 | 137 | 1,808,500 | -504,500 | 99% | ▼ | 2228 | 0 | 0 | 91% | 2% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-12-03 | 9424 | Barclays Capital Securities Ltd | 1,616,275 | 1% | ▼ | -163,900 |
| 2025-12-03 | 9424 | MERRILL LYNCH INTERNATIONAL | 840,191 | 1% | ▲ | |
| 2025-12-03 | 9424 | Nomura International plc | 3,694,427 | 2% | ▲ | 239,690 |
| 2025-12-02 | 9424 | Barclays Capital Securities Ltd | 1,780,175 | 1% | ▲ | 353,700 |
| 2025-12-02 | 9424 | GOLDMAN SACHS INTERNATIONAL | 2,250,666 | 1% | ▲ | 216,800 |
| 2025-12-02 | 9424 | Nomura International plc | 3,454,737 | 2% | ▲ | 576,552 |
| 2025-12-02 | 9424 | モルガン・スタンレーMUFG証券株式会社 | 3,357,776 | 2% | ▲ | 172,700 |
| 2025-12-01 | 9424 | 野村證券株式会社 | 2,015,827 | 1% | ▲ | 178,100 |
| 2025-12-01 | 9424 | Barclays Capital Securities Ltd | 1,426,475 | 1% | ▲ | 259,700 |
| 2025-12-01 | 9424 | GOLDMAN SACHS INTERNATIONAL | 2,033,866 | 1% | ▲ | 32,701 |
| 2025-12-01 | 9424 | JPM Securities Japan Co Ltd. | 2,846,002 | 2% | ▲ | 57,400 |
| 2025-12-01 | 9424 | Nomura International plc | 2,878,185 | 2% | ▲ | 511,197 |
| 2025-12-01 | 9424 | モルガン・スタンレーMUFG証券株式会社 | 3,185,076 | 2% | ▲ | 76,900 |
| 2025-11-28 | 9424 | GOLDMAN SACHS INTERNATIONAL | 2,001,165 | 1% | ▼ | -77,201 |
| 2025-11-28 | 9424 | Nomura International plc | 2,366,988 | 1% | ▲ | 135,526 |
| 2025-11-28 | 9424 | モルガン・スタンレーMUFG証券株式会社 | 3,108,176 | 2% | ▼ | -86,300 |
| 2025-11-27 | 9424 | Barclays Capital Securities Ltd | 1,166,775 | 1% | ▼ | -284,427 |
| 2025-11-27 | 9424 | GOLDMAN SACHS INTERNATIONAL | 2,078,366 | 1% | ▼ | -147,100 |
| 2025-11-27 | 9424 | Nomura International plc | 2,231,462 | 1% | ▼ | -313,854 |
| 2025-11-27 | 9424 | モルガン・スタンレーMUFG証券株式会社 | 3,194,476 | 2% | ▲ | 41,300 |
| 2025-11-26 | 9424 | GOLDMAN SACHS INTERNATIONAL | 2,225,466 | 1% | ▼ | -156,300 |
| 2025-11-26 | 9424 | MERRILL LYNCH INTERNATIONAL | 637,091 | 0% | ▼ | -270,000 |
| 2025-11-26 | 9424 | Nomura International plc | 2,545,316 | 2% | ▼ | -648,759 |
| 2025-11-26 | 9424 | モルガン・スタンレーMUFG証券株式会社 | 3,153,176 | 2% | ▼ | -53,800 |
| 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 |
| 2025-11-25 | 9424 | Barclays Capital Securities Ltd | 1,451,202 | 1% | ▲ | 264,830 |
| 2025-11-25 | 9424 | MERRILL LYNCH INTERNATIONAL | 907,091 | 1% | ▲ | 11,700 |
| 2025-11-25 | 9424 | Nomura International plc | 3,194,075 | 2% | ▲ | 424,934 |
| 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 |
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 |
|---|---|---|---|---|---|---|
| 2025-11-28 | 10,450,300 | 409,800 | 4,586,000 | 8,300 | 5,864,300 | 401,500 |
| 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 |