[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:13927億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251027 | 382 | 388 | 381 | 387 | 26,415,300 | 9,124,300 | 103% | ▲ | 1111 | 0 | 0 | 100% | 12% |
| 20251007 | 375 | 393 | 375 | 385 | 47,558,700 | -179,200 | 103% | ▲▲▲ | 2222 | 0 | 0 | 100% | 11% |
| 20251022 | 370 | 381 | 369 | 378 | 41,321,900 | 20,947,200 | 103% | ▲ | 1171 | 10 | 0 | 98% | 9% |
| 20251023 | 374 | 378 | 371 | 378 | 17,673,900 | -23,648,000 | 100% | ▼ | 8228 | 0 | 0 | 98% | 9% |
| 20251024 | 378 | 379 | 373 | 376 | 17,291,000 | -382,900 | 100% | ▼▼ | 2228 | 0 | 0 | 98% | 9% |
| 20251008 | 385 | 386 | 375 | 375 | 30,833,700 | -16,725,000 | 98% | ▼ | 8828 | 0 | 0 | 98% | 8% |
| 20251028 | 384 | 384 | 373 | 375 | 22,366,400 | -4,048,900 | 97% | ▼ | 8828 | 0 | 0 | 97% | 9% |
| 20251006 | 372 | 381 | 370 | 373 | 47,737,900 | 24,951,400 | 104% | ▲▲ | 1111 | 40 | 0 | 98% | 8% |
| 20251009 | 372 | 374 | 366 | 372 | 24,622,800 | -6,210,900 | 99% | ▼▼ | 8888 | 0 | 0 | 97% | 7% |
| 20251020 | 356 | 367 | 356 | 365 | 29,691,600 | 7,443,000 | 104% | ▲ | 1111 | 0 | 3 | 95% | 6% |
| 20251021 | 373 | 376 | 364 | 365 | 20,374,700 | -9,316,900 | 100% | ▼ | 2228 | 51 | 0 | 95% | 6% |
| 20250930 | 363 | 365 | 361 | 364 | 21,439,700 | -2,476,900 | 101% | ▲ | 8282 | 0 | 6 | 95% | 8% |
| 20250929 | 373 | 375 | 360 | 361 | 23,916,600 | -13,461,000 | 97% | ▼▼ | 8888 | 0 | 0 | 95% | 9% |
| 20251003 | 351 | 360 | 351 | 360 | 22,786,500 | -2,466,600 | 103% | ▲ | 2282 | 51 | 2 | 94% | 7% |
| 20251010 | 367 | 368 | 357 | 358 | 25,345,800 | 723,000 | 96% | ▼▼▼ | 7777 | 24 | 11 | 93% | 3% |
| 20251001 | 362 | 363 | 355 | 355 | 22,189,500 | 749,800 | 98% | ▼ | 7777 | 51 | 5 | 93% | 5% |
| 20251016 | 353 | 356 | 351 | 353 | 24,333,000 | 1,562,000 | 102% | ▲▲ | 1111 | 51 | 5 | 92% | 2% |
| 20251017 | 351 | 355 | 349 | 352 | 22,248,600 | -2,084,400 | 100% | ▼ | 8888 | 0 | 4 | 91% | 2% |
| 20251002 | 352 | 354 | 346 | 347 | 25,253,100 | 3,063,600 | 98% | ▼▼ | 7777 | 0 | 3 | 91% | 3% |
| 20251015 | 349 | 352 | 343 | 347 | 22,771,000 | -14,738,500 | 100% | ▲ | 8282 | 0 | 6 | 90% | 0% |
| 20251014 | 350 | 358 | 343 | 345 | 37,509,500 | 12,163,700 | 96% | ▼▼▼▼ | 7777 | 24 | 7 | 90% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-10-07 | 7201 | BNP Paribas Financial Markets SNC | 43,105,378 | 1% | ▲ | 2,455,800 |
| 2025-10-07 | 7201 | GOLDMAN SACHS INTERNATIONAL | 30,192,790 | 1% | ▲ | 866,837 |
| 2025-10-07 | 7201 | UBS AG | 26,380,039 | 1% | ▲ | 1,458,681 |
| 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 |
| 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 |
| 2025-10-24 | 7201 | GOLDMAN SACHS INTERNATIONAL | 44,445,769 | 1% | ▲ | 4,626,214 |
| 2025-10-08 | 7201 | モルガン・スタンレーMUFG証券株式会社 | 21,396,552 | 1% | ▼ | -2,541,712 |
| 2025-10-06 | 7201 | UBS AG | 24,921,358 | 1% | ▼ | -3,102,500 |
| 2025-10-09 | 7201 | GOLDMAN SACHS INTERNATIONAL | 29,461,927 | 1% | ▼ | -730,863 |
| 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 |
| 2025-09-30 | 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 |
| 2025-10-10 | 7201 | GOLDMAN SACHS INTERNATIONAL | 29,922,318 | 1% | ▲ | 460,391 |
| 2025-10-01 | 7201 | Citigroup Global Markets Limited | 37,071,883 | 1% | ▼ | -78,400 |
| 2025-10-01 | 7201 | UBS AG | 18,682,958 | 1% | ▲ | |
| 2025-10-16 | 7201 | GOLDMAN SACHS INTERNATIONAL | 38,706,997 | 1% | ▲ | 8,067,642 |
| 2025-10-16 | 7201 | UBS AG | 22,043,519 | 1% | ▼ | -4,336,520 |
| 2025-10-16 | 7201 | Citigroup Global Markets Limited | 29,662,383 | 1% | ▼ | -7,409,500 |
| 2025-10-17 | 7201 | UBS AG | 18,241,519 | 0% | ▼ | -3,802,000 |
| 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 |
| 2025-10-15 | 7201 | GOLDMAN SACHS INTERNATIONAL | 30,639,355 | 1% | ▲ | 2,056,516 |
| 2025-10-15 | 7201 | モルガン・スタンレーMUFG証券株式会社 | 6,905,847 | 0% | ▼ | -14,490,705 |
| 2025-10-14 | 7201 | GOLDMAN SACHS INTERNATIONAL | 28,582,839 | 1% | ▼ | -1,339,479 |
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 |
| 2025-10-10 | 30,442,000 | 7,392,000 | 21,241,100 | 976,100 | 9,200,900 | 6,415,900 |
| 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 |