[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:14744億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260529 | 399 | 417 | 397 | 397 | 66,724,100 | 29,641,500 | 99% | ▼ | 1117 | 0 | 0 | 99% | 15% |
| 20260528 | 393 | 400 | 382 | 399 | 37,082,600 | 4,525,500 | 102% | ▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 15% |
| 20260527 | 379 | 390 | 378 | 390 | 32,557,100 | 3,081,800 | 103% | ▲▲▲▲▲ | 1111 | 41 | 2 | 100% | 13% |
| 20260526 | 374 | 386 | 371 | 380 | 29,475,300 | 2,675,100 | 102% | ▲▲▲▲ | 1111 | 41 | 3 | 100% | 10% |
| 20260515 | 373 | 384 | 366 | 375 | 57,147,000 | -9,909,800 | 103% | ▲▲▲ | 2222 | 0 | 10 | 99% | 8% |
| 20260525 | 370 | 377 | 366 | 374 | 26,800,200 | 4,500,300 | 103% | ▲▲▲ | 1111 | 41 | 3 | 100% | 8% |
| 20260514 | 372 | 380 | 358 | 366 | 67,056,800 | 36,409,300 | 100% | ▲▲ | 1111 | 40 | 11 | 96% | 6% |
| 20260513 | 353 | 366 | 350 | 364 | 30,647,500 | 8,430,400 | 104% | ▲ | 1111 | 0 | 3 | 96% | 5% |
| 20260522 | 365 | 370 | 359 | 362 | 22,299,900 | 630,000 | 100% | ▲▲ | 1111 | 40 | 4 | 97% | 5% |
| 20260521 | 359 | 367 | 358 | 361 | 21,669,900 | -3,948,700 | 101% | ▲ | 2282 | 0 | 4 | 95% | 4% |
| 20260519 | 361 | 363 | 353 | 357 | 20,442,800 | -16,637,100 | 100% | ▲ | 8882 | 0 | 6 | 94% | 3% |
| 20260520 | 359 | 364 | 351 | 357 | 25,618,600 | 5,175,800 | 100% | ▼ | 1777 | 0 | 5 | 94% | 3% |
| 20260518 | 375 | 376 | 355 | 356 | 37,079,900 | -20,067,100 | 95% | ▼ | 8828 | 0 | 9 | 94% | 3% |
| 20260507 | 359 | 360 | 348 | 352 | 28,139,800 | 4,617,400 | 100% | ▲ | 1111 | 0 | 14 | 93% | 1% |
| 20260512 | 343 | 353 | 343 | 350 | 22,217,100 | -1,442,900 | 100% | ▼ | 2288 | 0 | 2 | 92% | 1% |
| 20260511 | 344 | 351 | 340 | 350 | 23,660,000 | -8,427,000 | 101% | ▲ | 8882 | 0 | 3 | 92% | 1% |
| 20260508 | 350 | 357 | 344 | 346 | 32,087,000 | 3,947,200 | 98% | ▼ | 7777 | 0 | 6 | 91% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-05-14 | 7201 | Barclays Capital Securities Ltd | 20,064,496 | 1% | ▼ | -5,587,962 |
| 2026-05-14 | 7201 | GOLDMAN SACHS INTERNATIONAL | 80,002,391 | 2% | ▼ | -4,988,912 |
| 2026-05-14 | 7201 | UBS AG | 43,119,063 | 1% | ▲ | 7,030,737 |
| 2026-05-15 | 7201 | JPM Securities Japan Co Ltd. | 24,383,889 | 1% | ▲ | |
| 2026-05-15 | 7201 | GOLDMAN SACHS INTERNATIONAL | 75,290,794 | 2% | ▼ | -4,711,597 |
| 2026-05-15 | 7201 | UBS AG | 44,693,805 | 1% | ▲ | 1,574,742 |
| 2026-05-19 | 7201 | The Hongkong and Shanghai Banking Corporation Limited | 44,676,445 | 1% | ▲ | 2,689,168 |
| 2026-05-19 | 7201 | Barclays Capital Securities Ltd | 18,543,888 | 0% | ▼ | -1,520,608 |
| 2026-05-19 | 7201 | JPM Securities Japan Co Ltd. | 21,997,338 | 1% | ▼ | -2,386,551 |
| 2026-05-20 | 7201 | JPM Securities Japan Co Ltd. | 24,474,138 | 1% | ▲ | 2,476,800 |
| 2026-05-20 | 7201 | UBS AG | 48,590,008 | 1% | ▲ | 3,896,203 |
| 2026-05-22 | 7201 | Citigroup Global Markets Limited | 29,507,100 | 1% | ▲ | |
| 2026-05-22 | 7201 | The Hongkong and Shanghai Banking Corporation Limited | 38,846,745 | 1% | ▼ | -5,829,700 |
| 2026-05-25 | 7201 | GOLDMAN SACHS INTERNATIONAL | 71,695,967 | 2% | ▼ | -3,594,827 |
| 2026-05-25 | 7201 | JPM Securities Japan Co Ltd. | 28,467,714 | 1% | ▲ | 3,993,576 |
| 2026-05-26 | 7201 | Citigroup Global Markets Limited | 34,894,500 | 1% | ▲ | 5,387,400 |
| 2026-05-26 | 7201 | GOLDMAN SACHS INTERNATIONAL | 67,133,767 | 2% | ▼ | -4,562,200 |
| 2026-05-26 | 7201 | JPM Securities Japan Co Ltd. | 31,613,844 | 1% | ▲ | 3,146,130 |
| 2026-05-26 | 7201 | UBS AG | 52,043,508 | 1% | ▲ | 3,453,500 |
| 2026-05-27 | 7201 | BNP Paribas Financial Markets SNC | 34,079,743 | 1% | ▲ | 1,257,368 |
| 2026-05-27 | 7201 | Citigroup Global Markets Limited | 29,799,100 | 1% | ▼ | -5,095,400 |
| 2026-05-27 | 7201 | GOLDMAN SACHS INTERNATIONAL | 62,626,367 | 2% | ▼ | -4,507,400 |
| 2026-05-27 | 7201 | JPM Securities Japan Co Ltd. | 33,834,344 | 1% | ▲ | 2,220,500 |
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 |
|---|---|---|---|---|---|---|
| 2026-05-15 | 31,604,200 | 2,072,200 | 20,242,500 | 116,600 | 11,361,700 | 1,955,600 |
| 2026-05-22 | 31,186,500 | 1,862,300 | 19,573,100 | 151,200 | 11,613,400 | 1,711,100 |