[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/輸送用機器】 売上高:126332140 当期純利益:-6708980 総資産:190241000 時価:13704億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250818 | 337 | 347 | 337 | 347 | 32,681,900 | 7,244,900 | 103% | ▲▲ | 1111 | 40 | 4 | 100% | 14% |
| 20250819 | 347 | 355 | 347 | 352 | 28,732,600 | -3,949,300 | 101% | ▲▲▲ | 2222 | 0 | 19 | 100% | 16% |
| 20250820 | 353 | 357 | 346 | 350 | 26,583,000 | -2,149,600 | 99% | ▼ | 2828 | 0 | 0 | 99% | 11% |
| 20250821 | 354 | 363 | 351 | 355 | 38,989,800 | 12,406,800 | 101% | ▲ | 1111 | 0 | 0 | 100% | 12% |
| 20250822 | 357 | 361 | 350 | 352 | 19,119,300 | -19,870,500 | 99% | ▼ | 8828 | 0 | 0 | 99% | 11% |
| 20250825 | 359 | 366 | 358 | 363 | 31,447,400 | 12,328,100 | 103% | ▲ | 1111 | 0 | 0 | 100% | 15% |
| 20250826 | 342 | 343 | 339 | 340 | 76,188,500 | 44,741,100 | 94% | ▼ | 7777 | 0 | 14 | 94% | 8% |
| 20250827 | 341 | 342 | 333 | 341 | 30,551,600 | -45,636,900 | 100% | ▲ | 8882 | 0 | 12 | 94% | 8% |
| 20250828 | 342 | 344 | 336 | 336 | 27,930,900 | -2,620,700 | 99% | ▼ | 2228 | 0 | 12 | 93% | 5% |
| 20250829 | 339 | 341 | 332 | 332 | 37,149,700 | 9,218,800 | 99% | ▼▼ | 7777 | 0 | 8 | 92% | 3% |
| 20250901 | 333 | 339 | 330 | 336 | 25,412,600 | -11,737,100 | 101% | ▲ | 8882 | 0 | 6 | 92% | 4% |
| 20250902 | 334 | 337 | 332 | 337 | 28,526,600 | 3,114,000 | 101% | ▲▲ | 7111 | 0 | 5 | 93% | 4% |
| 20250903 | 340 | 343 | 340 | 342 | 24,842,000 | -3,684,600 | 101% | ▲▲▲ | 2222 | 0 | 7 | 94% | 6% |
| 20250904 | 339 | 343 | 337 | 337 | 26,665,100 | 1,823,100 | 99% | ▼ | 4777 | 0 | 4 | 93% | 4% |
| 20250905 | 350 | 355 | 339 | 345 | 40,651,300 | 13,986,200 | 102% | ▲ | 1111 | 0 | 8 | 95% | 6% |
| 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 | 0 | 98% | 9% |
| 20250910 | 358 | 363 | 354 | 355 | 27,787,400 | -4,550,500 | 99% | ▼ | 2228 | 0 | 0 | 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 | 0 | 100% | 10% |
| 20250916 | 366 | 369 | 360 | 363 | 31,353,200 | -6,148,900 | 100% | ▼ | 8228 | 0 | 0 | 100% | 9% |
| 20250917 | 362 | 371 | 361 | 369 | 29,174,900 | -2,178,300 | 102% | ▲ | 2282 | 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 | |
|---|---|---|---|---|---|---|
| 2025-09-16 | 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 |
| 2025-09-04 | 7201 | モルガン・スタンレーMUFG証券株式会社 | 62,156,203 | 2% | ▲ | 6,485,500 |
| 2025-09-04 | 7201 | GOLDMAN SACHS INTERNATIONAL | 24,150,539 | 1% | ▼ | -6,627,565 |
| 2025-09-03 | 7201 | BNP Paribas Financial Markets SNC | 35,173,187 | 1% | ▲ | 9,021,200 |
| 2025-09-01 | 7201 | モルガン・スタンレーMUFG証券株式会社 | 55,670,703 | 1% | ▲ | 11,223,606 |
| 2025-09-01 | 7201 | GOLDMAN SACHS INTERNATIONAL | 30,778,104 | 1% | ▼ | -12,402,818 |
| 2025-08-29 | 7201 | モルガン・スタンレーMUFG証券株式会社 | 44,447,097 | 1% | ▼ | -3,363,183 |
| 2025-08-29 | 7201 | BNP Paribas Financial Markets SNC | 26,151,987 | 1% | ▲ | 1,302,626 |
| 2025-08-29 | 7201 | GOLDMAN SACHS INTERNATIONAL | 43,180,922 | 1% | ▲ | 5,391,124 |
| 2025-08-27 | 7201 | モルガン・スタンレーMUFG証券株式会社 | 47,810,280 | 1% | ▼ | -3,337,543 |
| 2025-08-27 | 7201 | Citigroup Global Markets Limited | 35,768,127 | 1% | ▼ | -22,424,535 |
| 2025-08-26 | 7201 | BNP Paribas Financial Markets SNC | 24,849,361 | 1% | ▼ | -1,972,100 |
| 2025-08-26 | 7201 | Citigroup Global Markets Limited | 58,192,662 | 2% | ▲ | 21,483,005 |
| 2025-08-26 | 7201 | GOLDMAN SACHS INTERNATIONAL | 37,789,798 | 1% | ▼ | -14,553,227 |
| 2025-08-25 | 7201 | GOLDMAN SACHS INTERNATIONAL | 52,343,025 | 1% | ▼ | -5,994,950 |
| 2025-08-21 | 7201 | モルガン・スタンレーMUFG証券株式会社 | 51,147,823 | 1% | ▲ | 5,788,307 |
| 2025-08-21 | 7201 | BNP Paribas Financial Markets SNC | 26,821,461 | 1% | ▲ | 5,784,500 |
| 2025-08-21 | 7201 | GOLDMAN SACHS INTERNATIONAL | 58,337,975 | 2% | ▼ | -1,362,240 |
| 2025-08-20 | 7201 | BNP Paribas Financial Markets SNC | 21,036,961 | 1% | ▼ | -5,983,100 |
| 2025-08-19 | 7201 | BNP Paribas Financial Markets SNC | 27,020,061 | 1% | ▲ | 2,099,300 |
| 2025-08-18 | 7201 | GOLDMAN SACHS INTERNATIONAL | 59,700,215 | 2% | ▲ | 957,457 |
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 |
|---|---|---|---|---|---|---|
| 2025-09-12 | 30,214,400 | 9,270,800 | 20,805,900 | 1,539,700 | 9,408,500 | 7,731,100 |
| 2025-09-05 | 34,488,500 | 7,912,000 | 21,557,100 | 1,418,700 | 12,931,400 | 6,493,300 |
| 2025-08-29 | 38,252,500 | 7,678,700 | 22,110,400 | 1,751,000 | 16,142,100 | 5,927,700 |
| 2025-08-22 | 33,899,600 | 9,753,600 | 21,328,300 | 1,748,000 | 12,571,300 | 8,005,600 |