[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:14298億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250908 | 347 | 358 | 345 | 353 | 35,323,000 | -5,328,300 | 102% | ▲▲ | 2282 | 0 | 5 | 97% | 8% |
| 20250909 | 355 | 361 | 353 | 357 | 32,337,900 | -2,985,100 | 101% | ▲▲▲ | 2222 | 0 | 10 | 98% | 9% |
| 20250910 | 358 | 363 | 354 | 355 | 27,787,400 | -4,550,500 | 99% | ▼ | 2228 | 0 | 10 | 98% | 9% |
| 20250911 | 351 | 359 | 350 | 359 | 24,544,300 | -3,243,100 | 101% | ▲ | 8882 | 0 | 4 | 99% | 8% |
| 20250912 | 361 | 370 | 360 | 365 | 37,502,100 | 12,957,800 | 102% | ▲▲ | 1111 | 40 | 8 | 100% | 10% |
| 20250916 | 366 | 369 | 360 | 363 | 31,353,200 | -6,148,900 | 100% | ▼ | 8228 | 0 | 15 | 100% | 9% |
| 20250917 | 362 | 371 | 361 | 369 | 29,174,900 | -2,178,300 | 102% | ▲ | 2282 | 0 | 6 | 100% | 11% |
| 20250918 | 366 | 374 | 363 | 364 | 30,063,700 | 888,800 | 99% | ▼ | 1117 | 0 | 13 | 99% | 9% |
| 20250919 | 363 | 371 | 358 | 367 | 40,391,500 | 10,327,800 | 101% | ▲ | 7771 | 0 | 4 | 99% | 10% |
| 20250922 | 363 | 375 | 363 | 370 | 28,469,000 | -11,922,500 | 101% | ▲▲ | 2222 | 0 | 3 | 100% | 11% |
| 20250924 | 373 | 378 | 371 | 373 | 35,936,200 | 7,467,200 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 12% |
| 20250925 | 373 | 382 | 370 | 382 | 35,420,000 | -516,200 | 102% | ▲▲▲▲ | 2822 | 0 | 0 | 100% | 15% |
| 20250926 | 376 | 379 | 365 | 371 | 37,377,600 | 1,957,600 | 97% | ▼ | 7717 | 0 | 0 | 97% | 12% |
| 20250929 | 373 | 375 | 360 | 361 | 23,916,600 | -13,461,000 | 97% | ▼▼ | 8888 | 0 | 0 | 95% | 9% |
| 20250930 | 363 | 365 | 361 | 364 | 21,439,700 | -2,476,900 | 101% | ▲ | 8282 | 0 | 6 | 95% | 8% |
| 20251001 | 362 | 363 | 355 | 355 | 22,189,500 | 749,800 | 98% | ▼ | 7777 | 51 | 5 | 93% | 5% |
| 20251002 | 352 | 354 | 346 | 347 | 25,253,100 | 3,063,600 | 98% | ▼▼ | 7777 | 0 | 3 | 91% | 3% |
| 20251003 | 351 | 360 | 351 | 360 | 22,786,500 | -2,466,600 | 103% | ▲ | 2282 | 51 | 2 | 94% | 7% |
| 20251006 | 372 | 381 | 370 | 373 | 47,737,900 | 24,951,400 | 104% | ▲▲ | 1111 | 40 | 0 | 98% | 8% |
| 20251007 | 375 | 393 | 375 | 385 | 47,558,700 | -179,200 | 103% | ▲▲▲ | 2222 | 0 | 0 | 100% | 11% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-10-02 | 7201 | モルガン・スタンレーMUFG証券株式会社 | 23,938,264 | 1% | ▼ | -23,557,448 |
| 2025-10-02 | 7201 | GOLDMAN SACHS INTERNATIONAL | 29,325,953 | 1% | ▲ | 11,575,946 |
| 2025-10-02 | 7201 | UBS AG | 28,023,858 | 1% | ▲ | 9,340,900 |
| 2025-10-01 | 7201 | Citigroup Global Markets Limited | 37,071,883 | 1% | ▼ | -78,400 |
| 2025-10-01 | 7201 | UBS AG | 18,682,958 | 1% | ▲ | |
| 2025-09-30 | 7201 | モルガン・スタンレーMUFG証券株式会社 | 47,495,712 | 1% | ▼ | -4,207,600 |
| 2025-09-30 | 7201 | BNP Paribas Financial Markets SNC | 40,649,578 | 1% | ▼ | -4,474,787 |
| 2025-09-29 | 7201 | モルガン・スタンレーMUFG証券株式会社 | 51,703,312 | 1% | ▼ | -1,807,301 |
| 2025-09-29 | 7201 | Citigroup Global Markets Limited | 37,150,283 | 1% | ▲ | 139,140 |
| 2025-09-25 | 7201 | モルガン・スタンレーMUFG証券株式会社 | 53,510,613 | 1% | ▲ | 1,543,641 |
| 2025-09-24 | 7201 | モルガン・スタンレーMUFG証券株式会社 | 51,966,972 | 1% | ▼ | -320,565 |
| 2025-09-24 | 7201 | Citigroup Global Markets Limited | 37,011,143 | 1% | ▼ | -383,200 |
| 2025-09-22 | 7201 | GOLDMAN SACHS INTERNATIONAL | 17,750,007 | 0% | ▼ | -2,057,226 |
| 2025-09-19 | 7201 | Citigroup Global Markets Limited | 37,394,343 | 1% | ▲ | 484,500 |
| 2025-09-19 | 7201 | モルガン・スタンレーMUFG証券株式会社 | 52,287,537 | 1% | ▲ | 701,057 |
| 2025-09-18 | 7201 | Citigroup Global Markets Limited | 36,909,843 | 1% | ▼ | -232,174 |
| 2025-09-18 | 7201 | モルガン・スタンレーMUFG証券株式会社 | 51,586,480 | 1% | ▼ | -1,874,296 |
| 2025-09-17 | 7201 | BNP Paribas Financial Markets SNC | 45,124,365 | 1% | ▲ | 1,364,300 |
| 2025-09-17 | 7201 | Citigroup Global Markets Limited | 37,142,017 | 1% | ▲ | 1,373,890 |
| 2025-09-16 | 7201 | BNP Paribas Financial Markets SNC | 43,760,065 | 1% | ▲ | 9,511,000 |
| 2025-09-16 | 7201 | モルガン・スタンレーMUFG証券株式会社 | 53,460,776 | 1% | ▼ | -5,960,700 |
| 2025-09-12 | 7201 | モルガン・スタンレーMUFG証券株式会社 | 59,421,476 | 2% | ▼ | -2,734,727 |
| 2025-09-11 | 7201 | BNP Paribas Financial Markets SNC | 34,249,065 | 1% | ▲ | 940,200 |
| 2025-09-11 | 7201 | GOLDMAN SACHS INTERNATIONAL | 19,807,233 | 1% | ▼ | -3,237,689 |
| 2025-09-10 | 7201 | BNP Paribas Financial Markets SNC | 33,308,865 | 1% | ▼ | -4,153,900 |
| 2025-09-10 | 7201 | GOLDMAN SACHS INTERNATIONAL | 23,044,922 | 1% | ▼ | -6,931,033 |
| 2025-09-08 | 7201 | BNP Paribas Financial Markets SNC | 37,462,765 | 1% | ▲ | 2,289,578 |
| 2025-09-08 | 7201 | GOLDMAN SACHS INTERNATIONAL | 29,975,955 | 1% | ▲ | 5,825,416 |
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 |
|---|---|---|---|---|---|---|
| 2025-10-03 | 31,595,700 | 8,027,000 | 21,322,800 | 1,593,700 | 10,272,900 | 6,433,300 |
| 2025-09-26 | 31,890,400 | 8,964,300 | 21,832,100 | 1,578,000 | 10,058,300 | 7,386,300 |
| 2025-09-19 | 30,314,000 | 9,098,300 | 21,540,800 | 1,562,500 | 8,773,200 | 7,535,800 |
| 2025-09-12 | 30,214,400 | 9,270,800 | 20,805,900 | 1,539,700 | 9,408,500 | 7,731,100 |