[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:16081億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260227 | 422 | 433 | 418 | 433 | 26,614,300 | 6,791,000 | 102% | ▲ | 7771 | 0 | 0 | 93% | 18% |
| 20260129 | 359 | 367 | 353 | 366 | 30,135,900 | -2,837,700 | 101% | ▲ | 8882 | 0 | 2 | 86% | 1% |
| 20260130 | 367 | 378 | 366 | 377 | 26,498,300 | -3,637,600 | 103% | ▲▲ | 2222 | 0 | 3 | 88% | 4% |
| 20260202 | 383 | 386 | 375 | 378 | 24,476,100 | -2,022,200 | 100% | ▲▲▲ | 2222 | 0 | 5 | 88% | 5% |
| 20260203 | 384 | 386 | 379 | 386 | 20,172,500 | -4,303,600 | 102% | ▲▲▲▲ | 2222 | 0 | 4 | 90% | 7% |
| 20260205 | 399 | 404 | 394 | 397 | 23,799,500 | -1,992,500 | 101% | ▲▲▲▲▲▲ | 2222 | 0 | 6 | 93% | 10% |
| 20260206 | 397 | 417 | 395 | 417 | 44,524,700 | 20,725,200 | 105% | ▲▲▲▲▲▲▲ | 1171 | 0 | 1 | 98% | 15% |
| 20260209 | 425 | 425 | 400 | 403 | 29,213,500 | -15,311,200 | 97% | ▼ | 2228 | 0 | 4 | 94% | 12% |
| 20260210 | 403 | 413 | 401 | 409 | 23,790,800 | -5,422,700 | 101% | ▲ | 8282 | 0 | 3 | 96% | 13% |
| 20260219 | 455 | 455 | 441 | 450 | 30,846,900 | 5,562,400 | 98% | ▼▼ | 7777 | 0 | 0 | 97% | 25% |
| 20260218 | 457 | 461 | 449 | 459 | 25,284,500 | -23,978,700 | 99% | ▼ | 8228 | 0 | 0 | 99% | 27% |
| 20260216 | 449 | 450 | 435 | 437 | 25,767,500 | -60,275,200 | 98% | ▼ | 8228 | 0 | 0 | 98% | 21% |
| 20260217 | 441 | 466 | 441 | 464 | 49,263,200 | 23,495,700 | 106% | ▲ | 1171 | 0 | 1 | 100% | 28% |
| 20260128 | 370 | 373 | 361 | 361 | 32,973,600 | 5,472,600 | 96% | ▼▼▼▼ | 7777 | 24 | 6 | 85% | 0% |
| 20260220 | 441 | 451 | 436 | 445 | 29,712,900 | -1,134,000 | 99% | ▼▼▼ | 8888 | 24 | 0 | 96% | 23% |
| 20260127 | 382 | 382 | 374 | 377 | 27,501,000 | -4,913,300 | 98% | ▼▼▼ | 8888 | 24 | 9 | 88% | 0% |
| 20260212 | 409 | 414 | 407 | 411 | 25,662,100 | 1,871,300 | 100% | ▲▲ | 1111 | 40 | 2 | 96% | 14% |
| 20260204 | 387 | 396 | 386 | 394 | 25,792,000 | 5,619,500 | 102% | ▲▲▲▲▲ | 1111 | 40 | 3 | 92% | 9% |
| 20260213 | 426 | 454 | 420 | 447 | 86,042,700 | 60,380,600 | 109% | ▲▲▲ | 1111 | 41 | 3 | 100% | 24% |
| 20260224 | 440 | 444 | 436 | 436 | 26,483,000 | -3,229,900 | 98% | ▼▼▼▼ | 8288 | 51 | 0 | 94% | 21% |
| 20260225 | 437 | 438 | 431 | 431 | 19,947,600 | -6,535,400 | 99% | ▼▼▼▼▼ | 8888 | 51 | 0 | 93% | 19% |
| 20260226 | 426 | 435 | 425 | 426 | 19,823,300 | -124,300 | 99% | ▼▼▼▼▼▼ | 8888 | 51 | 0 | 92% | 18% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-01-27 | 7201 | BNP Paribas Financial Markets SNC | 34,623,715 | 1% | ▲ | 5,380,000 |
| 2026-01-27 | 7201 | GOLDMAN SACHS INTERNATIONAL | 25,515,511 | 1% | ▲ | 3,864,458 |
| 2026-01-28 | 7201 | The Hongkong and Shanghai Banking Corporation Limited | 37,122,645 | 1% | ▼ | -2,678,100 |
| 2026-01-30 | 7201 | The Hongkong and Shanghai Banking Corporation Limited | 37,170,645 | 1% | ▲ | 48,000 |
| 2026-01-30 | 7201 | UBS AG | 37,110,439 | 1% | ▼ | -3,272,353 |
| 2026-02-02 | 7201 | The Hongkong and Shanghai Banking Corporation Limited | 37,074,145 | 1% | ▼ | -96,500 |
| 2026-02-02 | 7201 | Citigroup Global Markets Limited | 43,193,230 | 1% | ▼ | -1,405,248 |
| 2026-02-02 | 7201 | General Partner of Key Group Long Term Investments LP | 28,949,000 | 1% | ▲ | 6,224,000 |
| 2026-02-02 | 7201 | GOLDMAN SACHS INTERNATIONAL | 26,634,731 | 1% | ▲ | 1,119,220 |
| 2026-02-02 | 7201 | UBS AG | 37,592,139 | 1% | ▲ | 481,700 |
| 2026-02-04 | 7201 | General Partner of Key Group Long Term Investments LP | 32,175,000 | 1% | ▲ | 3,226,000 |
| 2026-02-04 | 7201 | The Hongkong and Shanghai Banking Corporation Limited | 37,940,645 | 1% | ▲ | 866,500 |
| 2026-02-04 | 7201 | UBS AG | 35,457,839 | 1% | ▼ | -2,134,300 |
| 2026-02-06 | 7201 | UBS AG | 37,419,398 | 1% | ▲ | 1,961,559 |
| 2026-02-10 | 7201 | UBS AG | 36,923,771 | 1% | ▼ | -495,627 |
| 2026-02-12 | 7201 | GOLDMAN SACHS INTERNATIONAL | 32,919,558 | 1% | ▲ | 6,284,827 |
| 2026-02-12 | 7201 | UBS AG | 31,819,139 | 1% | ▼ | -5,104,632 |
| 2026-02-13 | 7201 | BNP Paribas Financial Markets SNC | 39,869,315 | 1% | ▲ | 5,245,600 |
| 2026-02-13 | 7201 | Citigroup Global Markets Limited | 40,294,130 | 1% | ▼ | -2,899,100 |
| 2026-02-13 | 7201 | UBS AG | 36,459,039 | 1% | ▲ | 4,639,900 |
| 2026-02-17 | 7201 | Citigroup Global Markets Limited | 30,159,030 | 1% | ▼ | -10,135,100 |
| 2026-02-19 | 7201 | UBS AG | 32,727,739 | 1% | ▼ | -3,731,300 |
| 2026-02-20 | 7201 | Citigroup Global Markets Limited | 29,600,330 | 1% | ▼ | -558,700 |
| 2026-02-24 | 7201 | Citigroup Global Markets Limited | 20,078,300 | 1% | ▼ | -9,522,030 |
| 2026-02-24 | 7201 | GOLDMAN SACHS INTERNATIONAL | 27,001,613 | 1% | ▼ | -5,917,945 |
| 2026-02-25 | 7201 | BNP Paribas Financial Markets SNC | 45,343,775 | 1% | ▲ | 5,474,460 |
| 2026-02-25 | 7201 | GOLDMAN SACHS INTERNATIONAL | 25,413,581 | 1% | ▼ | -1,588,032 |
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 |
|---|---|---|---|---|---|---|
| 2026-01-30 | 32,465,800 | 3,482,000 | 22,022,700 | 221,800 | 10,443,100 | 3,260,200 |
| 2026-02-06 | 27,651,700 | 4,817,900 | 20,824,700 | 202,600 | 6,827,000 | 4,615,300 |
| 2026-02-13 | 24,256,300 | 7,429,400 | 19,419,200 | 251,300 | 4,837,100 | 7,178,100 |
| 2026-02-20 | 24,369,000 | 6,295,600 | 18,452,600 | 327,400 | 5,916,400 | 5,968,200 |