[6954]ファナック:【NC装置】世界シェア50%産業用ロボットも強い
Yahoo! 【プライム/電気機器】 売上高:7971290 当期純利益:1475570 総資産:19370300 時価:41937億円
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 | 4,564 | 4,620 | 4,510 | 4,565 | 2,592,700 | -186,300 | 99% | ▼ | 2228 | 0 | 0 | 99% | 20% |
| 20250819 | 4,599 | 4,609 | 4,494 | 4,499 | 2,976,900 | 384,200 | 99% | ▼▼ | 7717 | 0 | 0 | 98% | 18% |
| 20250820 | 4,480 | 4,518 | 4,350 | 4,398 | 3,248,300 | 271,400 | 98% | ▼▼▼ | 7777 | 24 | 0 | 96% | 4% |
| 20250821 | 4,365 | 4,382 | 4,335 | 4,336 | 3,168,700 | -79,600 | 99% | ▼▼▼▼ | 8888 | 24 | 0 | 94% | 3% |
| 20250822 | 4,298 | 4,316 | 4,266 | 4,316 | 2,662,200 | -506,500 | 100% | ▼▼▼▼▼ | 8888 | 24 | 0 | 94% | 2% |
| 20250825 | 4,360 | 4,470 | 4,355 | 4,426 | 2,515,500 | -146,700 | 103% | ▲ | 2222 | 0 | 0 | 96% | 4% |
| 20250826 | 4,446 | 4,449 | 4,353 | 4,353 | 3,961,400 | 1,445,900 | 98% | ▼ | 7717 | 0 | 0 | 95% | 2% |
| 20250827 | 4,319 | 4,325 | 4,268 | 4,300 | 2,133,700 | -1,827,700 | 99% | ▼▼ | 8888 | 51 | 0 | 94% | 1% |
| 20250828 | 4,250 | 4,293 | 4,236 | 4,260 | 2,845,000 | 711,300 | 99% | ▼▼▼ | 7777 | 51 | 0 | 93% | 0% |
| 20250829 | 4,218 | 4,221 | 4,163 | 4,178 | 3,673,000 | 828,000 | 98% | ▼▼▼▼ | 7777 | 24 | 0 | 91% | 0% |
| 20250901 | 4,149 | 4,166 | 4,087 | 4,121 | 2,614,600 | -1,058,400 | 99% | ▼▼▼▼▼ | 8888 | 24 | 0 | 90% | 0% |
| 20250902 | 4,117 | 4,129 | 4,056 | 4,086 | 2,528,100 | -86,500 | 99% | ▼▼▼▼▼▼ | 8888 | 24 | 0 | 89% | 0% |
| 20250903 | 4,114 | 4,167 | 4,086 | 4,110 | 3,161,000 | 632,900 | 101% | ▲ | 1171 | 0 | 0 | 89% | 1% |
| 20250904 | 4,100 | 4,119 | 4,073 | 4,090 | 2,572,900 | -588,100 | 100% | ▼ | 8888 | 51 | 0 | 89% | 0% |
| 20250905 | 4,118 | 4,148 | 4,082 | 4,110 | 3,572,400 | 999,500 | 100% | ▲ | 1111 | 0 | 0 | 89% | 1% |
| 20250908 | 4,178 | 4,246 | 4,146 | 4,175 | 3,583,200 | 10,800 | 102% | ▲▲ | 1111 | 40 | 0 | 91% | 2% |
| 20250909 | 4,174 | 4,209 | 4,129 | 4,165 | 2,791,700 | -791,500 | 100% | ▼ | 8888 | 0 | 0 | 91% | 2% |
| 20250910 | 4,135 | 4,185 | 4,111 | 4,185 | 2,509,600 | -282,100 | 100% | ▲ | 8882 | 0 | 0 | 91% | 2% |
| 20250911 | 4,159 | 4,229 | 4,153 | 4,200 | 2,863,800 | 354,200 | 100% | ▲▲ | 1111 | 40 | 0 | 91% | 3% |
| 20250912 | 4,270 | 4,296 | 4,234 | 4,243 | 4,426,400 | 1,562,600 | 101% | ▲▲▲ | 1111 | 40 | 0 | 93% | 4% |
| 20250916 | 4,240 | 4,313 | 4,229 | 4,272 | 2,580,600 | -1,845,800 | 101% | ▲▲▲▲ | 2882 | 0 | 0 | 95% | 5% |
| 20250917 | 4,222 | 4,240 | 4,168 | 4,213 | 2,815,000 | 234,400 | 99% | ▼ | 7777 | 0 | 0 | 95% | 3% |
TDNET
機関空売り
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 |
|---|---|---|---|---|---|---|
| 2025-09-05 | 900,400 | 360,600 | 390,700 | 52,900 | 509,700 | 307,700 |
| 2025-08-29 | 776,500 | 403,000 | 348,000 | 57,800 | 428,500 | 345,200 |
| 2025-08-22 | 646,500 | 456,300 | 297,200 | 62,100 | 349,300 | 394,200 |