[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/16電気機器】 売上高:7971290 当期純利益:1475570 総資産:19370300 時価:62860億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251208 | 5,990 | 6,034 | 5,817 | 5,907 | 8,686,200 | -7,557,100 | 100% | ▼▼ | 8228 | 0 | 5 | 99% | 23% |
| 20251203 | 5,388 | 5,449 | 5,226 | 5,269 | 6,601,300 | -7,116,800 | 98% | ▼ | 8828 | 0 | 2 | 98% | 10% |
| 20251211 | 6,198 | 6,259 | 5,921 | 5,996 | 10,039,000 | -5,357,300 | 98% | ▼▼ | 8828 | 0 | 0 | 97% | 25% |
| 20251125 | 4,884 | 4,929 | 4,816 | 4,816 | 3,214,000 | -2,305,200 | 100% | ▲ | 2222 | 0 | 6 | 92% | 0% |
| 20251127 | 4,962 | 5,015 | 4,948 | 4,969 | 1,617,800 | -1,952,500 | 101% | ▲▲▲ | 2222 | 0 | 4 | 95% | 4% |
| 20251117 | 5,130 | 5,139 | 5,038 | 5,083 | 2,790,700 | -1,442,700 | 99% | ▼▼ | 8888 | 0 | 13 | 97% | 7% |
| 20251205 | 5,949 | 6,097 | 5,816 | 5,931 | 16,243,300 | -871,000 | 100% | ▼ | 2228 | 0 | 6 | 100% | 24% |
| 20251110 | 5,095 | 5,155 | 5,060 | 5,135 | 2,743,800 | -797,100 | 101% | ▲ | 2222 | 0 | 16 | 100% | 15% |
| 20251120 | 4,867 | 4,954 | 4,839 | 4,894 | 3,350,900 | -284,800 | 102% | ▲ | 2282 | 0 | 8 | 94% | 2% |
| 20251119 | 4,882 | 4,882 | 4,767 | 4,797 | 3,635,700 | -146,300 | 99% | ▼▼▼▼ | 8888 | 24 | 9 | 92% | 0% |
| 20251112 | 5,201 | 5,285 | 5,147 | 5,211 | 2,910,600 | -144,400 | 101% | ▲▲▲ | 2822 | 51 | 16 | 100% | 17% |
| 20251113 | 5,235 | 5,286 | 5,196 | 5,217 | 2,869,500 | -41,100 | 100% | ▲▲▲▲ | 2222 | 51 | 15 | 100% | 17% |
| 20251128 | 4,993 | 5,039 | 4,976 | 5,026 | 1,733,500 | 115,700 | 101% | ▲▲▲▲ | 1111 | 51 | 3 | 96% | 5% |
| 20251111 | 5,196 | 5,249 | 5,155 | 5,180 | 3,055,000 | 311,200 | 101% | ▲▲ | 1111 | 40 | 17 | 100% | 16% |
| 20251126 | 4,886 | 5,000 | 4,814 | 4,935 | 3,570,300 | 356,300 | 102% | ▲▲ | 1711 | 0 | 5 | 95% | 3% |
| 20251201 | 5,011 | 5,080 | 4,974 | 5,038 | 2,293,100 | 559,600 | 100% | ▲▲▲▲▲ | 1711 | 0 | 2 | 97% | 5% |
| 20251118 | 5,002 | 5,011 | 4,841 | 4,856 | 3,782,000 | 991,300 | 96% | ▼▼▼ | 7777 | 24 | 10 | 93% | 2% |
| 20251212 | 6,130 | 6,338 | 6,097 | 6,315 | 11,208,300 | 1,169,300 | 105% | ▲ | 1171 | 0 | 0 | 100% | 32% |
| 20251114 | 5,140 | 5,208 | 5,100 | 5,153 | 4,233,400 | 1,363,900 | 99% | ▼ | 7777 | 0 | 14 | 99% | 16% |
| 20251121 | 4,796 | 4,896 | 4,767 | 4,814 | 5,519,200 | 2,168,300 | 98% | ▼ | 7777 | 0 | 6 | 92% | 0% |
| 20251210 | 6,158 | 6,332 | 5,975 | 6,130 | 15,396,300 | 2,599,600 | 99% | ▼ | 1117 | 0 | 0 | 99% | 28% |
| 20251209 | 5,857 | 6,164 | 5,850 | 6,164 | 12,796,700 | 4,110,500 | 104% | ▲ | 1171 | 0 | 1 | 100% | 28% |
| 20251204 | 5,393 | 5,987 | 5,373 | 5,953 | 17,114,300 | 10,513,000 | 113% | ▲ | 1111 | 22 | 1 | 100% | 24% |
| 20251202 | 5,264 | 5,512 | 5,242 | 5,366 | 13,718,100 | 11,425,000 | 107% | ▲▲▲▲▲▲ | 1111 | 41 | 3 | 100% | 12% |
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 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 632,200 | 479,300 | 288,400 | 60,000 | 343,800 | 419,300 |
| 2025-11-21 | 661,600 | 465,500 | 312,700 | 61,500 | 348,900 | 404,000 |
| 2025-11-28 | 668,400 | 475,000 | 308,100 | 64,100 | 360,300 | 410,900 |
| 2025-12-05 | 2,157,600 | 790,800 | 708,400 | 119,100 | 1,449,200 | 671,700 |