[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:13036億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251106 | 346 | 356 | 337 | 337 | 45,691,500 | 6,227,800 | 98% | ▼▼▼▼ | 1777 | 24 | 5 | 87% | 0% |
| 20251105 | 353 | 353 | 340 | 343 | 39,463,700 | 5,529,000 | 97% | ▼▼▼ | 7777 | 24 | 7 | 89% | 0% |
| 20251118 | 363 | 367 | 351 | 351 | 31,115,900 | -9,331,300 | 96% | ▼▼ | 8888 | 0 | 0 | 91% | 4% |
| 20251107 | 349 | 364 | 346 | 352 | 50,614,500 | 4,923,000 | 104% | ▲ | 1111 | 0 | 5 | 91% | 4% |
| 20251017 | 351 | 355 | 349 | 352 | 22,248,600 | -2,084,400 | 100% | ▼ | 8888 | 0 | 4 | 91% | 2% |
| 20251104 | 360 | 361 | 352 | 352 | 33,934,700 | -30,429,700 | 100% | ▼▼ | 8288 | 0 | 9 | 91% | 2% |
| 20251031 | 361 | 363 | 339 | 354 | 64,364,400 | -184,900 | 96% | ▼ | 8888 | 0 | 10 | 91% | 2% |
| 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% |
| 20251117 | 375 | 378 | 361 | 365 | 40,447,200 | 76,700 | 95% | ▼ | 7717 | 0 | 0 | 94% | 8% |
| 20251021 | 373 | 376 | 364 | 365 | 20,374,700 | -9,316,900 | 100% | ▼ | 2228 | 51 | 0 | 95% | 6% |
| 20251020 | 356 | 367 | 356 | 365 | 29,691,600 | 7,443,000 | 104% | ▲ | 1111 | 0 | 3 | 95% | 6% |
| 20251029 | 375 | 376 | 368 | 368 | 17,341,000 | -5,025,400 | 98% | ▼▼ | 8888 | 0 | 0 | 95% | 6% |
| 20251030 | 367 | 373 | 364 | 369 | 64,549,300 | 47,208,300 | 100% | ▲ | 7771 | 0 | 0 | 95% | 7% |
| 20251113 | 367 | 375 | 365 | 374 | 34,684,600 | 12,520,400 | 103% | ▲▲▲▲▲ | 1111 | 40 | 0 | 97% | 11% |
| 20251028 | 384 | 384 | 373 | 375 | 22,366,400 | -4,048,900 | 97% | ▼ | 8828 | 0 | 0 | 97% | 9% |
| 20251024 | 378 | 379 | 373 | 376 | 17,291,000 | -382,900 | 100% | ▼▼ | 2228 | 0 | 0 | 98% | 9% |
| 20251023 | 374 | 378 | 371 | 378 | 17,673,900 | -23,648,000 | 100% | ▼ | 8228 | 0 | 0 | 98% | 9% |
| 20251022 | 370 | 381 | 369 | 378 | 41,321,900 | 20,947,200 | 103% | ▲ | 1171 | 10 | 0 | 98% | 9% |
| 20251114 | 370 | 386 | 370 | 384 | 40,370,500 | 5,685,900 | 103% | ▲▲▲▲▲▲ | 1111 | 40 | 0 | 99% | 14% |
| 20251027 | 382 | 388 | 381 | 387 | 26,415,300 | 9,124,300 | 103% | ▲ | 1111 | 0 | 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 | |
|---|---|---|---|---|---|---|
| 2025-11-06 | 7201 | GOLDMAN SACHS INTERNATIONAL | 47,537,779 | 1% | ▼ | -884,486 |
| 2025-11-05 | 7201 | GOLDMAN SACHS INTERNATIONAL | 48,422,265 | 1% | ▲ | 1,093,139 |
| 2025-11-07 | 7201 | Barclays Capital Securities Ltd | 16,298,846 | 0% | ▼ | -12,304,003 |
| 2025-11-07 | 7201 | GOLDMAN SACHS INTERNATIONAL | 48,479,485 | 1% | ▲ | 941,706 |
| 2025-10-17 | 7201 | UBS AG | 18,241,519 | 0% | ▼ | -3,802,000 |
| 2025-11-04 | 7201 | Barclays Capital Securities Ltd | 28,602,849 | 1% | ▼ | -7,731,400 |
| 2025-11-04 | 7201 | BNP Paribas Financial Markets SNC | 40,517,490 | 1% | ▼ | -4,014,547 |
| 2025-10-31 | 7201 | Barclays Capital Securities Ltd | 36,334,249 | 1% | ▲ | |
| 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 |
| 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 |
| 2025-11-12 | 7201 | UBS AG | 26,304,837 | 1% | ▲ | 1,006,800 |
| 2025-10-20 | 7201 | BNP Paribas Financial Markets SNC | 46,256,178 | 1% | ▲ | 3,150,800 |
| 2025-10-20 | 7201 | UBS AG | 19,264,319 | 1% | ▲ | 1,022,800 |
| 2025-10-29 | 7201 | BNP Paribas Financial Markets SNC | 44,532,037 | 1% | ▼ | -1,724,141 |
| 2025-10-30 | 7201 | GOLDMAN SACHS INTERNATIONAL | 47,329,126 | 1% | ▲ | 2,883,357 |
| 2025-10-30 | 7201 | UBS AG | 23,309,160 | 1% | ▲ | 3,096,341 |
| 2025-11-13 | 7201 | Barclays Capital Securities Ltd | 17,691,846 | 0% | ▼ | -1,306,200 |
| 2025-10-24 | 7201 | GOLDMAN SACHS INTERNATIONAL | 44,445,769 | 1% | ▲ | 4,626,214 |
| 2025-10-23 | 7201 | GOLDMAN SACHS INTERNATIONAL | 39,819,555 | 1% | ▼ | -1,037,958 |
| 2025-10-23 | 7201 | UBS AG | 20,212,819 | 1% | ▲ | 3,725,600 |
| 2025-10-22 | 7201 | GOLDMAN SACHS INTERNATIONAL | 40,857,513 | 1% | ▲ | 2,150,516 |
| 2025-10-22 | 7201 | UBS AG | 16,487,219 | 0% | ▼ | -2,777,100 |
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 |
|---|---|---|---|---|---|---|
| 2025-10-17 | 32,230,600 | 6,405,000 | 21,807,200 | 975,000 | 10,423,400 | 5,430,000 |
| 2025-10-24 | 28,841,800 | 7,771,100 | 21,051,700 | 1,082,600 | 7,790,100 | 6,688,500 |
| 2025-10-31 | 30,138,500 | 5,360,700 | 21,199,600 | 1,123,000 | 8,938,900 | 4,237,700 |
| 2025-11-07 | 30,374,900 | 5,329,200 | 21,169,400 | 1,116,900 | 9,205,500 | 4,212,300 |