[7201]日産自:【自動車】インフィニティブランドでもグローバル展開
Yahoo! 【プライム/17輸送用機器】 売上高:126332140 当期純利益:-6708980 総資産:190241000 時価:14633億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251110 | 358 | 361 | 348 | 359 | 33,373,400 | -17,241,100 | 102% | ▲▲ | 8222 | 0 | 5 | 93% | 7% |
| 20251111 | 358 | 363 | 355 | 363 | 22,082,100 | -11,291,300 | 101% | ▲▲▲ | 2282 | 0 | 4 | 94% | 8% |
| 20251112 | 364 | 370 | 361 | 364 | 22,164,200 | 82,100 | 100% | ▲▲▲▲ | 1111 | 51 | 3 | 94% | 8% |
| 20251113 | 367 | 375 | 365 | 374 | 34,684,600 | 12,520,400 | 103% | ▲▲▲▲▲ | 1111 | 40 | 18 | 97% | 11% |
| 20251114 | 370 | 386 | 370 | 384 | 40,370,500 | 5,685,900 | 103% | ▲▲▲▲▲▲ | 1111 | 40 | 17 | 99% | 14% |
| 20251117 | 375 | 378 | 361 | 365 | 40,447,200 | 76,700 | 95% | ▼ | 7717 | 0 | 16 | 94% | 8% |
| 20251118 | 363 | 367 | 351 | 351 | 31,115,900 | -9,331,300 | 96% | ▼▼ | 8888 | 0 | 6 | 91% | 4% |
| 20251119 | 352 | 356 | 347 | 351 | 26,925,800 | -4,190,100 | 100% | ▼▼▼ | 8888 | 24 | 5 | 91% | 4% |
| 20251120 | 357 | 359 | 351 | 357 | 18,145,500 | -8,780,300 | 102% | ▲ | 2222 | 0 | 4 | 92% | 6% |
| 20251121 | 353 | 365 | 352 | 364 | 42,653,100 | 24,507,600 | 102% | ▲▲ | 1171 | 10 | 3 | 94% | 8% |
| 20251125 | 370 | 374 | 366 | 368 | 26,475,800 | -16,177,300 | 101% | ▲▲▲ | 2222 | 0 | 11 | 95% | 9% |
| 20251126 | 372 | 383 | 367 | 382 | 36,524,000 | 10,048,200 | 104% | ▲▲▲▲ | 1111 | 41 | 10 | 100% | 13% |
| 20251127 | 379 | 383 | 374 | 379 | 22,913,600 | -13,610,400 | 99% | ▼ | 2228 | 0 | 0 | 99% | 13% |
| 20251128 | 381 | 389 | 379 | 384 | 29,842,100 | 6,928,500 | 101% | ▲ | 1111 | 0 | 0 | 100% | 14% |
| 20251201 | 381 | 383 | 374 | 375 | 19,030,700 | -10,811,400 | 98% | ▼ | 8828 | 0 | 0 | 98% | 11% |
| 20251202 | 371 | 375 | 369 | 369 | 16,085,200 | -2,945,500 | 99% | ▼▼ | 8888 | 51 | 6 | 96% | 10% |
| 20251203 | 369 | 375 | 362 | 362 | 20,244,000 | 4,158,800 | 98% | ▼▼▼ | 7777 | 51 | 5 | 94% | 8% |
| 20251204 | 362 | 378 | 361 | 378 | 31,297,300 | 11,053,300 | 104% | ▲ | 1771 | 0 | 3 | 98% | 12% |
| 20251205 | 373 | 378 | 366 | 371 | 34,025,900 | 2,728,600 | 98% | ▼ | 4117 | 0 | 3 | 96% | 6% |
| 20251208 | 376 | 383 | 373 | 382 | 41,091,700 | 7,065,800 | 103% | ▲ | 1111 | 0 | 0 | 99% | 9% |
| 20251209 | 380 | 394 | 379 | 394 | 42,597,700 | 1,506,000 | 103% | ▲▲ | 1111 | 40 | 0 | 100% | 12% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-12-04 | 7201 | BNP Paribas Financial Markets SNC | 21,796,315 | 1% | ▼ | -24,482,200 |
| 2025-12-04 | 7201 | The Hongkong and Shanghai Banking Corporation Limited | 39,994,645 | 1% | ▲ | |
| 2025-12-04 | 7201 | UBS AG | 32,924,774 | 1% | ▼ | -2,926,422 |
| 2025-12-01 | 7201 | UBS AG | 35,851,196 | 1% | ▲ | 4,580,000 |
| 2025-11-27 | 7201 | UBS AG | 31,271,196 | 1% | ▲ | 2,173,459 |
| 2025-11-26 | 7201 | BNP Paribas Financial Markets SNC | 46,278,515 | 1% | ▲ | 8,868,200 |
| 2025-11-26 | 7201 | GOLDMAN SACHS INTERNATIONAL | 36,598,151 | 1% | ▼ | -7,394,356 |
| 2025-11-21 | 7201 | Barclays Capital Securities Ltd | 13,164,846 | 0% | ▼ | -6,214,200 |
| 2025-11-21 | 7201 | GOLDMAN SACHS INTERNATIONAL | 43,992,507 | 1% | ▲ | 4,420,780 |
| 2025-11-21 | 7201 | BNP Paribas Financial Markets SNC | 37,410,315 | 1% | ▲ | 798,350 |
| 2025-11-20 | 7201 | BNP Paribas Financial Markets SNC | 36,611,965 | 1% | ▼ | |
| 2025-11-20 | 7201 | GOLDMAN SACHS INTERNATIONAL | 39,571,727 | 1% | ▼ | -7,695,399 |
| 2025-11-20 | 7201 | UBS AG | 29,097,737 | 1% | ▼ | -1,126,200 |
| 2025-11-18 | 7201 | Citigroup Global Markets Limited | 8,245,583 | 0% | ▼ | -12,398,100 |
| 2025-11-17 | 7201 | Barclays Capital Securities Ltd | 19,379,046 | 1% | ▲ | 1,687,200 |
| 2025-11-14 | 7201 | GOLDMAN SACHS INTERNATIONAL | 47,267,126 | 1% | ▼ | -1,212,359 |
| 2025-11-14 | 7201 | UBS AG | 30,223,937 | 1% | ▲ | 3,919,100 |
| 2025-11-13 | 7201 | Barclays Capital Securities Ltd | 17,691,846 | 0% | ▼ | -1,306,200 |
| 2025-11-12 | 7201 | UBS AG | 26,304,837 | 1% | ▲ | 1,006,800 |
| 2025-11-11 | 7201 | Citigroup Global Markets Limited | 20,643,683 | 1% | ▼ | -9,018,700 |
| 2025-11-11 | 7201 | UBS AG | 25,298,037 | 1% | ▼ | -1,023,600 |
| 2025-11-10 | 7201 | Barclays Capital Securities Ltd | 18,998,046 | 1% | ▲ | 2,699,200 |
| 2025-11-10 | 7201 | UBS AG | 26,321,637 | 1% | ▲ | 3,012,477 |
| 2025-11-10 | 7201 | BNP Paribas Financial Markets SNC | 41,136,065 | 1% | ▲ | 618,575 |
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 | 26,490,800 | 7,993,600 | 20,861,400 | 981,400 | 5,629,400 | 7,012,200 |
| 2025-11-21 | 29,770,300 | 5,310,500 | 21,207,400 | 845,600 | 8,562,900 | 4,464,900 |
| 2025-11-14 | 27,469,300 | 8,260,000 | 20,851,900 | 1,394,300 | 6,617,400 | 6,865,700 |