| intdate | 初値 | 高値 | 安値 | 終値 | 出来高 | 前日比 | 価格比 | 終/初値 | 出来比 | upv | per_pp_1 | 5率 | 10率 | MAX乖離 | MIN乖離 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 157 | 159 | 157 | 158 | 190,618,000 | 0 | 100% | 101% | 113% | ▼▼ | 99% | 101% | 96% | 98% | 104% |
| 20240726 | 159 | 160 | 158 | 158 | 155,076,000 | 0 | 100% | 99% | 81% | ▼▼▼ | 101% | 98% | 96% | 98% | 104% |
| 20240729 | 159 | 160 | 158 | 160 | 126,280,000 | 2 | 101% | 101% | 81% | ▲ | 100% | 96% | 98% | 99% | 103% |
| 20240730 | 159 | 159 | 158 | 159 | 138,140,000 | -1 | 99% | 100% | 109% | ▼ | 101% | 92% | 98% | 99% | 103% |
| 20240731 | 158 | 161 | 158 | 160 | 173,908,000 | 2 | 101% | 101% | 126% | ▲ | 98% | 93% | 99% | 100% | 104% |
| 20240801 | 159 | 160 | 155 | 156 | 250,955,000 | -5 | 97% | 98% | 144% | ▼ | 101% | 98% | 104% | 97% | 101% |
| 20240802 | 152 | 155 | 151 | 153 | 292,367,000 | -3 | 98% | 101% | 117% | ▼▼ | 98% | 98% | 107% | 95% | 100% |
| 20240805 | 148 | 151 | 143 | 145 | 455,093,000 | -8 | 95% | 98% | 156% | ▼▼▼ | 97% | 99% | 106% | 90% | 100% |
| 20240806 | 150 | 152 | 144 | 146 | 396,867,000 | 1 | 101% | 97% | 87% | ▲ | 103% | 103% | 110% | 91% | 101% |
| 20240807 | 145 | 152 | 145 | 149 | 397,287,000 | 3 | 102% | 103% | 100% | ▲▲ | 99% | 102% | 108% | 93% | 103% |
| 20240808 | 147 | 150 | 145 | 145 | 284,017,000 | -3 | 98% | 99% | 71% | ▼ | 100% | 104% | 110% | 90% | 100% |
| 20240809 | 145 | 147 | 145 | 146 | 274,674,000 | 0 | 100% | 100% | 97% | ▲ | 101% | 103% | 108% | 91% | 100% |
| 20240813 | 148 | 150 | 147 | 149 | 191,823,000 | 3 | 102% | 101% | 70% | ▲▲ | 99% | 102% | 106% | 93% | 103% |
| 20240814 | 150 | 150 | 147 | 148 | 209,371,000 | -1 | 99% | 99% | 109% | ▼ | 101% | 103% | 107% | 92% | 102% |
| 20240815 | 148 | 150 | 148 | 149 | 133,633,000 | 2 | 101% | 101% | 64% | ▲ | 100% | 101% | 105% | 93% | 103% |
| 20240816 | 151 | 152 | 150 | 151 | 167,454,000 | 2 | 101% | 100% | 125% | ▲▲ | 101% | 101% | 105% | 94% | 104% |
| 20240819 | 151 | 153 | 150 | 152 | 131,794,000 | 1 | 101% | 101% | 79% | ▲▲▲ | 100% | 100% | 104% | 95% | 105% |
| 20240820 | 152 | 153 | 152 | 152 | 152,628,000 | 0 | 100% | 100% | 116% | ▼ | 101% | 103% | 104% | 95% | 105% |
| 20240821 | 150 | 152 | 150 | 152 | 122,849,000 | 0 | 100% | 101% | 80% | -- | 101% | 102% | 103% | 95% | 105% |
| 20240822 | 152 | 152 | 151 | 152 | 95,919,200 | 0 | 100% | 101% | 78% | ▲ | 100% | 104% | 102% | 95% | 105% |
| 20240823 | 152 | 153 | 152 | 152 | 119,975,000 | 0 | 100% | 100% | 125% | ▼ | 100% | 104% | 101% | 95% | 105% |
| 20240826 | 152 | 153 | 151 | 152 | 103,760,000 | 0 | 100% | 100% | 86% | ▲ | 102% | 103% | 98% | 95% | 105% |
| 20240827 | 153 | 156 | 153 | 155 | 132,205,000 | 3 | 102% | 102% | 127% | ▲▲ | 101% | 103% | 98% | 97% | 107% |
| 20240828 | 154 | 156 | 154 | 155 | 113,544,000 | 0 | 100% | 101% | 86% | -- | 101% | 102% | 97% | 97% | 107% |
| 20240829 | 156 | 158 | 155 | 158 | 226,068,000 | 3 | 102% | 101% | 199% | ▲ | 99% | 100% | 96% | 100% | 109% |
| 20240830 | 158 | 158 | 156 | 156 | 207,328,000 | -2 | 99% | 99% | 92% | ▼ | 100% | 101% | 97% | 99% | 107% |
| 20240902 | 156 | 157 | 155 | 157 | 110,446,000 | 1 | 101% | 100% | 53% | ▲ | 101% | 99% | 97% | 99% | 108% |
| 20240903 | 157 | 159 | 156 | 159 | 134,971,000 | 2 | 101% | 101% | 122% | ▲▲ | 99% | 99% | 97% | 100% | 109% |
| 20240904 | 156 | 157 | 154 | 155 | 218,188,000 | -4 | 97% | 99% | 162% | ▼ | 102% | 98% | 99% | 97% | 106% |
| 20240905 | 154 | 157 | 154 | 157 | 148,653,000 | 2 | 101% | 102% | 68% | ▲ | 100% | 96% | 97% | 99% | 108% |
| 20240906 | 156 | 157 | 155 | 156 | 157,247,000 | -1 | 99% | 100% | 106% | ▼ | 101% | 98% | 99% | 98% | 107% |
| 20240909 | 153 | 155 | 153 | 154 | 170,082,000 | -1 | 99% | 101% | 108% | ▼▼ | 98% | 97% | 98% | 97% | 105% |
| 20240910 | 154 | 154 | 150 | 150 | 247,503,000 | -4 | 97% | 98% | 146% | ▼▼▼ | 99% | 99% | 100% | 95% | 102% |
| 20240911 | 150 | 151 | 148 | 149 | 218,105,000 | -1 | 99% | 99% | 88% | ▼▼▼▼ | 101% | 101% | 101% | 94% | 100% |
| 20240912 | 148 | 150 | 147 | 150 | 267,649,000 | 1 | 101% | 101% | 123% | ▲ | 99% | 100% | 100% | 94% | 101% |
| 20240913 | 150 | 151 | 149 | 149 | 175,862,000 | -1 | 99% | 99% | 66% | ▼ | 100% | 101% | 101% | 94% | 100% |
| 20240917 | 148 | 149 | 147 | 148 | 229,610,000 | 0 | 100% | 100% | 131% | ▼▼ | 100% | 101% | 101% | 93% | 100% |
| 20240918 | 149 | 150 | 148 | 149 | 146,308,000 | 1 | 100% | 100% | 64% | ▲ | 100% | 101% | 100% | 94% | 100% |
| 20240919 | 150 | 151 | 150 | 150 | 151,222,000 | 1 | 101% | 100% | 103% | ▲▲ | 100% | 101% | 100% | 95% | 101% |
| 20240920 | 150 | 151 | 149 | 150 | 261,980,000 | 0 | 100% | 100% | 173% | ▼ | 100% | 100% | 100% | 94% | 101% |
| 20240924 | 150 | 151 | 150 | 150 | 151,273,000 | 0 | 100% | 100% | 58% | ▲ | 99% | 98% | 100% | 94% | 101% |
| 20240925 | 150 | 150 | 149 | 149 | 159,344,000 | -2 | 99% | 99% | 105% | ▼ | 102% | 99% | 101% | 94% | 100% |
| 20240926 | 149 | 151 | 148 | 151 | 240,243,000 | 3 | 102% | 102% | 151% | ▲ | 101% | 100% | 100% | 95% | 102% |
| 20240927 | 149 | 150 | 148 | 150 | 195,559,000 | -2 | 99% | 101% | 81% | ▼ | 100% | 101% | 101% | 94% | 101% |
| 20240930 | 147 | 149 | 147 | 147 | 224,760,000 | -3 | 98% | 100% | 115% | ▼▼ | 100% | 101% | 101% | 92% | 100% |
| 20241001 | 147 | 148 | 146 | 147 | 193,368,000 | 1 | 100% | 100% | 86% | ▲ | 101% | 102% | 101% | 93% | 100% |
| 20241002 | 147 | 148 | 146 | 147 | 193,771,000 | 0 | 100% | 101% | 100% | -- | 100% | 100% | 99% | 93% | 100% |
| 20241003 | 148 | 150 | 148 | 149 | 168,221,000 | 1 | 101% | 100% | 87% | ▲ | 100% | 101% | 98% | 95% | 101% |
| 20241004 | 148 | 149 | 148 | 148 | 157,401,000 | 0 | 100% | 100% | 94% | ▼ | 100% | 100% | 97% | 95% | 101% |
| 20241007 | 150 | 150 | 149 | 150 | 144,291,000 | 1 | 101% | 100% | 92% | ▲ | 100% | 100% | 0% | 96% | 102% |
| 20241008 | 148 | 149 | 148 | 148 | 149,256,000 | -1 | 99% | 100% | 103% | ▼ | 100% | 99% | 0% | 96% | 101% |
| 20241009 | 149 | 150 | 148 | 149 | 156,109,000 | 1 | 100% | 100% | 105% | ▲ | 100% | 99% | 0% | 98% | 101% |
| 20241010 | 150 | 151 | 150 | 150 | 165,207,000 | 1 | 101% | 100% | 106% | ▲▲ | 100% | 100% | 0% | 99% | 102% |
| 20241011 | 149 | 150 | 148 | 148 | 172,434,000 | -2 | 99% | 100% | 104% | ▼ | 99% | 99% | 0% | 98% | 101% |
| 20241015 | 149 | 149 | 147 | 147 | 199,494,000 | -1 | 99% | 99% | 116% | ▼▼ | 101% | 99% | 0% | 97% | 100% |
| 20241016 | 147 | 149 | 147 | 148 | 149,167,000 | 1 | 101% | 101% | 75% | ▲ | 100% | 98% | 0% | 98% | 101% |
| 20241017 | 148 | 148 | 148 | 148 | 123,670,000 | 0 | 100% | 100% | 83% | ▼ | 100% | 0% | 0% | 98% | 101% |
| 20241018 | 148 | 148 | 147 | 147 | 123,590,000 | -1 | 99% | 100% | 100% | ▼▼ | 99% | 0% | 0% | 97% | 100% |
| 20241021 | 147 | 147 | 146 | 146 | 160,667,000 | -1 | 99% | 99% | 130% | ▼▼▼ | 100% | 0% | 0% | 96% | 100% |
| 20241022 | 146 | 146 | 145 | 146 | 203,516,000 | 0 | 100% | 100% | 127% | ▼▼▼▼ | % | % | % | 96% | 100% |
信用取引情報
| thedate | short | long | 一般信用売残 | 一般信用買残 | 制度信用売残 | 制度信用買残 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 3,709,500 | 196,567,000 | 1,441,000 | 68,981,200 | 2,268,500 | 127,585,800 |
| 2024-10-11 | 2,805,000 | 191,602,800 | 974,600 | 69,237,600 | 1,830,400 | 122,365,200 |
| 2024-10-04 | 3,174,500 | 194,187,700 | 1,389,600 | 68,921,500 | 1,784,900 | 125,266,200 |
| 2024-09-27 | 3,585,500 | 188,378,100 | 1,330,500 | 65,366,400 | 2,255,000 | 123,011,700 |
| 2024-09-20 | 3,418,000 | 202,796,800 | 1,323,300 | 68,554,000 | 2,094,700 | 134,242,800 |
| 2024-09-13 | 5,308,700 | 202,171,900 | 1,150,500 | 67,342,700 | 4,158,200 | 134,829,200 |
| 2024-09-06 | 3,639,300 | 179,574,500 | 349,700 | 64,038,500 | 3,289,600 | 115,536,000 |
| 2024-08-30 | 4,562,800 | 195,955,100 | 653,500 | 69,111,300 | 3,909,300 | 126,843,800 |
| 2024-08-23 | 4,559,200 | 192,032,600 | 1,625,000 | 66,086,800 | 2,934,200 | 125,945,800 |
| 2024-08-16 | 5,108,000 | 199,129,200 | 1,727,200 | 69,003,700 | 3,380,800 | 130,125,500 |
| 2024-08-09 | 5,058,900 | 210,747,100 | 1,973,300 | 69,402,800 | 3,085,600 | 141,344,300 |
| 2024-08-02 | 4,029,600 | 231,865,500 | 966,600 | 81,732,200 | 3,063,000 | 150,133,300 |
| 2024-07-26 | 6,234,400 | 238,095,300 | 1,322,800 | 87,003,200 | 4,911,600 | 151,092,100 |
| 2024-07-19 | 5,482,800 | 244,324,400 | 1,394,500 | 91,271,300 | 4,088,300 | 153,053,100 |
| 2024-07-12 | 6,432,600 | 253,397,500 | 1,320,600 | 93,270,200 | 5,112,000 | 160,127,300 |
| 2024-07-05 | 6,984,600 | 286,085,600 | 1,141,700 | 99,322,500 | 5,842,900 | 186,763,100 |
| 2024-06-28 | 6,786,700 | 301,520,100 | 1,409,300 | 102,499,000 | 5,377,400 | 199,021,100 |
| 2024-06-21 | 8,712,700 | 296,486,700 | 1,862,800 | 101,146,700 | 6,849,900 | 195,340,000 |
| 2024-06-14 | 16,225,500 | 304,288,500 | 2,042,600 | 103,946,400 | 14,182,900 | 200,342,100 |
| 2024-06-07 | 6,173,700 | 287,193,200 | 1,281,600 | 97,429,300 | 4,892,100 | 189,763,900 |
| 2024-05-31 | 9,929,100 | 259,772,900 | 646,800 | 88,384,300 | 9,282,300 | 171,388,600 |
| 2024-05-24 | 8,108,600 | 254,414,100 | 536,600 | 89,013,000 | 7,572,000 | 165,401,100 |
| 2024-05-17 | 3,912,600 | 223,284,800 | 543,800 | 78,030,800 | 3,368,800 | 145,254,000 |
| 2024-05-10 | 2,892,700 | 206,190,800 | 162,600 | 90,975,800 | 2,730,100 | 115,215,000 |
| 2024-05-02 | 2,498,500 | 232,166,700 | 165,300 | 129,899,800 | 2,333,200 | 102,266,900 |
| 2024-04-26 | 2,725,800 | 237,557,200 | 144,800 | 131,999,600 | 2,581,000 | 105,557,600 |
| 2024-04-19 | 4,271,900 | 236,520,100 | 177,000 | 128,326,700 | 4,094,900 | 108,193,400 |
| 2024-04-12 | 1,838,300 | 224,916,400 | 174,900 | 118,458,100 | 1,663,400 | 106,458,300 |
| 2024-04-05 | 2,351,000 | 210,172,500 | 106,900 | 104,442,600 | 2,244,100 | 105,729,900 |
| 2024-03-29 | 1,614,700 | 193,307,000 | 75,800 | 96,212,400 | 1,538,900 | 97,094,600 |
| 2024-03-22 | 2,969,800 | 180,950,000 | 132,300 | 90,750,100 | 2,837,500 | 90,199,900 |
| 2024-03-15 | 2,321,000 | 177,859,900 | 120,900 | 91,477,500 | 2,200,100 | 86,382,400 |
| 2024-03-08 | 4,279,700 | 148,105,000 | 158,800 | 73,987,600 | 4,120,900 | 74,117,400 |
| 2024-03-01 | 2,525,000 | 124,753,300 | 188,400 | 39,349,400 | 2,336,600 | 85,403,900 |
| 2024-02-22 | 2,372,300 | 107,604,500 | 268,300 | 33,605,100 | 2,104,000 | 73,999,400 |
| 2024-02-16 | 2,781,500 | 98,053,800 | 309,900 | 32,720,900 | 2,471,600 | 65,332,900 |
| 2024-02-09 | 2,889,300 | 109,243,900 | 329,400 | 34,695,500 | 2,559,900 | 74,548,400 |
| 2024-02-02 | 5,260,500 | 84,835,100 | 253,500 | 28,811,000 | 5,007,000 | 56,024,100 |
| 2024-01-26 | 6,029,500 | 82,174,600 | 303,700 | 26,515,800 | 5,725,800 | 55,658,800 |
| 2024-01-19 | 5,406,200 | 78,509,800 | 284,700 | 28,180,300 | 5,121,500 | 50,329,500 |
| 2024-01-12 | 2,784,500 | 69,876,400 | 198,900 | 23,549,500 | 2,585,600 | 46,326,900 |
機関空売り情報
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-09-24 | Barclays Bank PLC | 315,048,290 | 0.34% | ▼ | -166,319,900 | 150 | 151 | 150 | 150 | 151,273,000 |
| 2024-09-20 | Barclays Bank PLC | 481,368,190 | 0.53% | ▼ | 455,953,566 | 150 | 151 | 149 | 150 | 261,980,000 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241001 | 15:00 | ＮＴＴ | 自己株式の取得状況に関するお知らせ（会社法第165 条第2 項の規定による定款の定めに基づく自己株式の取得） |
| 20240807 | 14:00 | ＮＴＴ | 2024年度 第1四半期決算短信〔IFRS〕（連結） |
| 20240807 | 14:00 | ＮＴＴ | 2024年度 第1四半期決算補足資料 |
| 20240807 | 14:00 | ＮＴＴ | 2024年度 第1四半期決算概要 |
| 20240807 | 14:00 | ＮＴＴ | 自己株式取得に係る事項の決定に関するお知らせ（会社法第165条第2項の規定による定款の定めに基づく自己株式の取得） |
| 20240807 | 14:00 | ＮＴＴ | 当社および当社子会社の取締役等に対する業績連動型株式報酬制度の継続および追加拠出に関するお知らせ |
| 20240524 | 15:00 | ＮＴＴ | 株式会社NTTデータによる株式会社ジャステック（証券コード：9717）の株券等に対する公開買付けの結果に関するお知らせ |
| 20240510 | 12:50 | ＮＴＴ | 2023年度 決算短信〔IFRS〕（連結） |
| 20240510 | 12:50 | ＮＴＴ | 2023年度 決算補足資料 |
| 20240510 | 12:50 | ＮＴＴ | 2023年度 決算概要 |
| 20240510 | 12:50 | ＮＴＴ | 2023年度（第39期）配当予想の修正について |
| 20240510 | 12:50 | ＮＴＴ | 代表取締役の異動に関するお知らせ |
| 20240405 | 17:30 | ＮＴＴ | 株式会社NTTデータによる株式会社ジャステック（証券コード：9717）の株券等に対する公開買付けの開始に関するお知らせ |
| 20240325 | 15:00 | ＮＴＴ | 自己株式の取得状況及び取得終了に関するお知らせ （会社法第165条第2項の規定による定款の定めに基づく自己株式の取得） |
| 20240301 | 15:00 | ＮＴＴ | 自己株式の取得状況に関するお知らせ （会社法第165 条第2 項の規定による定款の定めに基づく自己株式の取得） |
| 20240208 | 14:00 | ＮＴＴ | 2023年度 第3四半期決算短信〔IFRS〕（連結） |
| 20240208 | 14:00 | ＮＴＴ | 2023年度 第3四半期決算補足資料 |
| 20240208 | 14:00 | ＮＴＴ | 2023年度 第3四半期決算概要 |
| 20240201 | 15:00 | ＮＴＴ | 自己株式の取得状況に関するお知らせ （会社法第165条第2項の規定による定款の定めに基づく自己株式の取得） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9432 | 1 | NTT / NTTグループ | 日本電信電話株式会社 | 2024-10-23 04:25:15 |
| 9432 | 2 | マネジメントメッセージ | 2024-09-30 16:33:11 |
| 9432 | 2 | IR・株式カレンダー | 株式・債券情報 | 株主・投資家情報 | NTT | 2024-06-25 18:40:30 |
| 9432 | 2 | 株主総会について | 株式・債券情報 | 株主・投資家情報 | NTT | 2024-06-24 19:36:12 |
| 9432 | 2 | 「第39期 有価証券報告書（pdf: 3.8 MB）261ページ」 を掲載しました | 2024-06-21 21:53:47 |
| 9432 | 2 | コーポレート・ガバナンス | 経営方針 | 株主・投資家情報 | NTT | 2024-06-21 21:37:41 |
| 9432 | 2 | IRサイトマップ | 株主・投資家情報 | NTT | 2024-06-18 22:24:25 |
| 9432 | 2 | 2023年度期末決算のポイント | IR資料室 | IRイベント・説明会 | 株主・投資家情報 | NTT | 2024-06-18 22:24:10 |
| 9432 | 2 | 2024-06-18 22:24:09 | |
| 9432 | 2 | 2024-06-18 22:24:01 |