[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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 7 | 88% | 0% |
| 20251203 | 135 | 136 | 133 | 134 | 2,692,500 | -1,154,900 | 99% | ▼▼▼▼ | 8888 | 24 | 5 | 89% | 0% |
| 20251204 | 134 | 140 | 134 | 139 | 2,313,000 | -379,500 | 104% | ▲ | 2282 | 0 | 4 | 92% | 4% |
| 20251205 | 138 | 141 | 137 | 137 | 1,808,500 | -504,500 | 99% | ▼ | 2228 | 0 | 4 | 91% | 2% |
| 20251208 | 137 | 143 | 137 | 139 | 2,294,200 | 485,700 | 101% | ▲ | 1471 | 0 | 3 | 92% | 4% |
| 20251209 | 137 | 142 | 137 | 142 | 2,159,300 | -134,900 | 102% | ▲▲ | 8552 | 0 | 2 | 94% | 6% |
| 20251210 | 141 | 147 | 140 | 146 | 3,400,200 | 1,240,900 | 103% | ▲▲▲ | 1111 | 40 | 0 | 97% | 9% |
| 20251211 | 144 | 145 | 141 | 141 | 2,043,800 | -1,356,400 | 97% | ▼ | 8228 | 0 | 0 | 93% | 5% |
| 20251212 | 140 | 144 | 139 | 140 | 1,737,400 | -306,400 | 99% | ▼▼ | 8888 | 0 | 0 | 93% | 4% |
| 20251215 | 140 | 148 | 140 | 145 | 3,697,700 | 1,960,300 | 104% | ▲ | 1141 | 10 | 0 | 96% | 8% |
| 20251216 | 145 | 145 | 139 | 140 | 2,469,100 | -1,228,600 | 97% | ▼ | 8828 | 0 | 0 | 96% | 4% |
| 20251217 | 142 | 142 | 137 | 139 | 2,061,400 | -407,700 | 99% | ▼▼ | 8888 | 0 | 0 | 95% | 4% |
| 20251218 | 138 | 141 | 138 | 141 | 1,335,200 | -726,200 | 101% | ▲ | 8282 | 0 | 0 | 97% | 5% |
| 20251219 | 141 | 143 | 140 | 142 | 1,621,800 | 286,600 | 101% | ▲▲ | 1111 | 51 | 0 | 97% | 6% |
| 20251222 | 143 | 144 | 141 | 141 | 1,692,700 | 70,900 | 99% | ▼ | 1117 | 0 | 0 | 97% | 5% |
| 20251223 | 142 | 144 | 141 | 141 | 1,535,800 | -156,900 | 100% | -- | 5585 | 51 | 0 | 97% | 5% |
| 20251224 | 140 | 142 | 140 | 140 | 990,700 | -545,100 | 99% | ▼ | 8888 | 51 | 0 | 96% | 4% |
| 20251225 | 140 | 144 | 140 | 142 | 1,490,300 | 499,600 | 101% | ▲ | 1441 | 0 | 0 | 97% | 6% |
| 20251226 | 144 | 145 | 142 | 144 | 1,322,500 | -167,800 | 101% | ▲▲ | 2222 | 0 | 0 | 99% | 7% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-12-25 | 9424 | モルガン・スタンレーMUFG証券株式会社 | 3,317,076 | 2% | ▼ | -128,400 |
| 2025-12-25 | 9424 | 野村證券株式会社 | 1,960,527 | 1% | ▼ | -55,300 |
| 2025-12-24 | 9424 | MERRILL LYNCH INTERNATIONAL | 1,064,691 | 1% | ▼ | -77,000 |
| 2025-12-24 | 9424 | Nomura International plc | 1,694,075 | 1% | ▲ | 48,928 |
| 2025-12-24 | 9424 | JPM Securities Japan Co Ltd. | 584,202 | 0% | ▼ | -1,490,200 |
| 2025-12-23 | 9424 | Barclays Capital Securities Ltd | 887,375 | 1% | ▼ | -247,700 |
| 2025-12-23 | 9424 | Nomura International plc | 1,645,147 | 1% | ▼ | -80,939 |
| 2025-12-22 | 9424 | GOLDMAN SACHS INTERNATIONAL | 1,301,589 | 1% | ▼ | -76,800 |
| 2025-12-22 | 9424 | Nomura International plc | 1,726,086 | 1% | ▲ | 71,489 |
| 2025-12-19 | 9424 | Barclays Capital Securities Ltd | 1,135,075 | 1% | ▼ | -162,400 |
| 2025-12-19 | 9424 | MERRILL LYNCH INTERNATIONAL | 1,141,691 | 1% | ▼ | -22,800 |
| 2025-12-19 | 9424 | Nomura International plc | 1,654,597 | 1% | ▼ | -70,984 |
| 2025-12-18 | 9424 | Barclays Capital Securities Ltd | 1,297,475 | 1% | ▼ | -73,200 |
| 2025-12-18 | 9424 | GOLDMAN SACHS INTERNATIONAL | 1,378,389 | 1% | ▲ | 126,800 |
| 2025-12-18 | 9424 | MERRILL LYNCH INTERNATIONAL | 1,164,491 | 1% | ▲ | 60,800 |
| 2025-12-17 | 9424 | Barclays Capital Securities Ltd | 1,370,675 | 1% | ▲ | 237,200 |
| 2025-12-17 | 9424 | Nomura International plc | 1,725,581 | 1% | ▲ | 341,927 |
| 2025-12-16 | 9424 | Barclays Capital Securities Ltd | 1,133,475 | 1% | ▲ | 200,200 |
| 2025-12-16 | 9424 | JPM Securities Japan Co Ltd. | 2,074,402 | 1% | ▼ | -857,800 |
| 2025-12-16 | 9424 | モルガン・スタンレーMUFG証券株式会社 | 3,445,476 | 2% | ▲ | 181,300 |
| 2025-12-16 | 9424 | MERRILL LYNCH INTERNATIONAL | 1,103,691 | 1% | ▲ | 49,700 |
| 2025-12-16 | 9424 | Nomura International plc | 1,383,654 | 1% | ▲ | 405,688 |
| 2025-12-15 | 9424 | Citigroup Global Markets Limited | 837,090 | 1% | ▲ | |
| 2025-12-15 | 9424 | GOLDMAN SACHS INTERNATIONAL | 1,251,589 | 1% | ▼ | -239,300 |
| 2025-12-15 | 9424 | JPM Securities Japan Co Ltd. | 2,932,202 | 2% | ▲ | 232,200 |
| 2025-12-15 | 9424 | MERRILL LYNCH INTERNATIONAL | 1,053,991 | 1% | ▲ | 172,000 |
| 2025-12-15 | 9424 | Nomura International plc | 977,966 | 1% | ▼ | -1,096,103 |
| 2025-12-12 | 9424 | GOLDMAN SACHS INTERNATIONAL | 1,490,889 | 1% | ▼ | -161,400 |
| 2025-12-12 | 9424 | MERRILL LYNCH INTERNATIONAL | 881,991 | 1% | ▲ | |
| 2025-12-12 | 9424 | Nomura International plc | 2,074,069 | 1% | ▼ | -130,884 |
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 |
|---|---|---|---|---|---|---|
| 2025-12-19 | 10,068,400 | 643,700 | 4,499,800 | 10,300 | 5,568,600 | 633,400 |
| 2025-12-12 | 10,056,600 | 523,600 | 4,397,500 | 3,600 | 5,659,100 | 520,000 |
| 2025-12-05 | 11,325,600 | 413,700 | 5,058,200 | 5,500 | 6,267,400 | 408,200 |
| 2025-11-28 | 10,450,300 | 409,800 | 4,586,000 | 8,300 | 5,864,300 | 401,500 |