[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:42404億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250828 | 4,250 | 4,293 | 4,236 | 4,260 | 2,845,000 | 711,300 | 99% | ▼▼▼ | 7777 | 51 | 0 | 93% | 0% |
| 20250827 | 4,319 | 4,325 | 4,268 | 4,300 | 2,133,700 | -1,827,700 | 99% | ▼▼ | 8888 | 51 | 0 | 94% | 1% |
| 20250826 | 4,446 | 4,449 | 4,353 | 4,353 | 3,961,400 | 1,445,900 | 98% | ▼ | 7717 | 0 | 0 | 95% | 2% |
| 20250822 | 4,298 | 4,316 | 4,266 | 4,316 | 2,662,200 | -506,500 | 100% | ▼▼▼▼▼ | 8888 | 24 | 0 | 94% | 2% |
| 20250821 | 4,365 | 4,382 | 4,335 | 4,336 | 3,168,700 | -79,600 | 99% | ▼▼▼▼ | 8888 | 24 | 0 | 94% | 3% |
| 20250825 | 4,360 | 4,470 | 4,355 | 4,426 | 2,515,500 | -146,700 | 103% | ▲ | 2222 | 0 | 0 | 96% | 4% |
| 20250820 | 4,480 | 4,518 | 4,350 | 4,398 | 3,248,300 | 271,400 | 98% | ▼▼▼ | 7777 | 24 | 0 | 96% | 4% |
| 20250731 | 4,289 | 4,302 | 4,246 | 4,271 | 3,636,100 | 315,300 | 100% | ▼▼▼ | 7777 | 24 | 9 | 96% | 14% |
| 20250730 | 4,320 | 4,339 | 4,264 | 4,285 | 3,320,800 | -703,900 | 99% | ▼▼ | 8888 | 0 | 10 | 97% | 15% |
| 20250729 | 4,375 | 4,408 | 4,310 | 4,350 | 4,024,700 | -3,784,700 | 98% | ▼ | 8888 | 0 | 13 | 98% | 17% |
| 20250808 | 4,370 | 4,405 | 4,230 | 4,366 | 4,881,900 | 1,165,700 | 100% | ▲ | 7711 | 0 | 5 | 99% | 17% |
| 20250807 | 4,350 | 4,423 | 4,330 | 4,350 | 3,716,200 | 235,500 | 100% | ▼▼ | 1177 | 0 | 6 | 98% | 17% |
| 20250806 | 4,403 | 4,410 | 4,328 | 4,361 | 3,480,700 | 435,400 | 98% | ▼ | 7717 | 0 | 0 | 98% | 17% |
| 20250804 | 4,232 | 4,392 | 4,230 | 4,375 | 2,753,100 | -972,700 | 100% | ▲▲ | 8882 | 51 | 7 | 99% | 17% |
| 20250801 | 4,283 | 4,449 | 4,260 | 4,372 | 3,725,800 | 89,700 | 102% | ▲ | 1171 | 0 | 8 | 99% | 17% |
| 20250812 | 4,377 | 4,468 | 4,346 | 4,422 | 3,405,800 | -1,476,100 | 101% | ▲▲ | 2222 | 0 | 4 | 100% | 18% |
| 20250819 | 4,599 | 4,609 | 4,494 | 4,499 | 2,976,900 | 384,200 | 99% | ▼▼ | 7717 | 0 | 0 | 98% | 18% |
| 20250805 | 4,400 | 4,483 | 4,384 | 4,428 | 3,045,300 | 292,200 | 101% | ▲▲▲ | 1111 | 51 | 0 | 100% | 19% |
| 20250728 | 4,549 | 4,556 | 4,370 | 4,431 | 7,809,400 | 1,937,300 | 105% | ▲ | 1111 | 0 | 0 | 100% | 19% |
| 20250814 | 4,590 | 4,620 | 4,510 | 4,510 | 3,651,200 | -1,446,400 | 99% | ▼ | 8888 | 0 | 0 | 99% | 20% |
| 20250818 | 4,564 | 4,620 | 4,510 | 4,565 | 2,592,700 | -186,300 | 99% | ▼ | 2228 | 0 | 0 | 99% | 20% |
| 20250815 | 4,502 | 4,613 | 4,492 | 4,598 | 2,779,000 | -872,200 | 102% | ▲ | 8882 | 0 | 0 | 100% | 21% |
| 20250813 | 4,620 | 4,629 | 4,536 | 4,561 | 5,097,600 | 1,691,800 | 103% | ▲▲▲ | 1111 | 41 | 0 | 100% | 22% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 654,900 | 516,600 | 336,500 | 68,400 | 318,400 | 448,200 |
| 2025-08-08 | 588,100 | 414,800 | 324,100 | 65,200 | 264,000 | 349,600 |
| 2025-08-15 | 487,900 | 403,700 | 266,900 | 87,400 | 221,000 | 316,300 |
| 2025-08-22 | 646,500 | 456,300 | 297,200 | 62,100 | 349,300 | 394,200 |