| intdate | 初値 | 高値 | 安値 | 終値 | 出来高 | 前日比 | 価格比 | 終/初値 | 出来比 | upv | per_pp_1 | 5率 | 10率 | MAX乖離 | MIN乖離 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 4,170 | 4,185 | 4,022 | 4,030 | 4,916,400 | -218 | 95% | 97% | 192% | ▼▼▼▼▼▼ | 101% | 111% | 105% | 88% | 100% |
| 20240726 | 4,053 | 4,157 | 4,053 | 4,097 | 4,137,900 | 67 | 102% | 101% | 84% | ▲ | 101% | 102% | 101% | 89% | 102% |
| 20240729 | 4,214 | 4,284 | 4,170 | 4,262 | 4,548,900 | 165 | 104% | 101% | 110% | ▲▲ | 98% | 91% | 95% | 93% | 106% |
| 20240730 | 4,480 | 4,549 | 4,362 | 4,387 | 6,805,300 | 125 | 103% | 98% | 150% | ▲▲▲ | 103% | 90% | 97% | 95% | 109% |
| 20240731 | 4,378 | 4,526 | 4,353 | 4,510 | 4,787,000 | 123 | 103% | 103% | 70% | ▲▲▲▲ | 99% | 92% | 98% | 98% | 112% |
| 20240801 | 4,370 | 4,411 | 4,231 | 4,316 | 3,981,600 | -194 | 96% | 99% | 83% | ▼ | 97% | 96% | 103% | 94% | 107% |
| 20240802 | 4,176 | 4,223 | 4,067 | 4,068 | 4,585,600 | -248 | 94% | 97% | 115% | ▼▼ | 95% | 101% | 111% | 88% | 101% |
| 20240805 | 3,858 | 3,931 | 3,624 | 3,681 | 7,756,500 | -387 | 90% | 95% | 169% | ▼▼▼ | 102% | 105% | 111% | 80% | 100% |
| 20240806 | 3,865 | 3,991 | 3,807 | 3,961 | 6,235,800 | 280 | 108% | 102% | 80% | ▲ | 105% | 106% | 112% | 86% | 108% |
| 20240807 | 3,821 | 4,109 | 3,818 | 4,005 | 5,200,500 | 44 | 101% | 105% | 83% | ▲▲ | 101% | 105% | 111% | 87% | 109% |
| 20240808 | 3,883 | 4,009 | 3,864 | 3,913 | 3,471,300 | -92 | 98% | 101% | 67% | ▼ | 98% | 107% | 109% | 85% | 106% |
| 20240809 | 3,953 | 4,009 | 3,822 | 3,887 | 5,927,400 | -26 | 99% | 98% | 171% | ▼▼ | 103% | 107% | 109% | 85% | 106% |
| 20240813 | 3,943 | 4,061 | 3,936 | 4,042 | 3,979,100 | 155 | 104% | 103% | 67% | ▲ | 98% | 102% | 105% | 88% | 110% |
| 20240814 | 4,100 | 4,109 | 4,001 | 4,030 | 3,286,200 | -12 | 100% | 98% | 83% | ▼ | 101% | 105% | 107% | 88% | 109% |
| 20240815 | 4,032 | 4,110 | 4,030 | 4,076 | 2,294,500 | 46 | 101% | 101% | 70% | ▲ | 102% | 102% | 103% | 90% | 111% |
| 20240816 | 4,150 | 4,235 | 4,116 | 4,213 | 2,883,900 | 137 | 103% | 102% | 126% | ▲▲ | 98% | 103% | 104% | 93% | 114% |
| 20240819 | 4,145 | 4,170 | 4,052 | 4,077 | 3,456,600 | -136 | 97% | 98% | 120% | ▼ | 101% | 103% | 103% | 90% | 111% |
| 20240820 | 4,140 | 4,210 | 4,129 | 4,165 | 3,449,500 | 88 | 102% | 101% | 100% | ▲ | 102% | 103% | 98% | 92% | 113% |
| 20240821 | 4,117 | 4,256 | 4,109 | 4,219 | 2,449,600 | 54 | 101% | 102% | 71% | ▲▲ | 100% | 100% | 94% | 94% | 115% |
| 20240822 | 4,219 | 4,262 | 4,194 | 4,227 | 2,237,300 | 8 | 100% | 100% | 91% | ▲▲▲ | 100% | 101% | 93% | 94% | 115% |
| 20240823 | 4,242 | 4,286 | 4,217 | 4,257 | 1,777,800 | 30 | 101% | 100% | 79% | ▲▲▲▲ | 101% | 102% | 94% | 94% | 116% |
| 20240826 | 4,200 | 4,239 | 4,171 | 4,227 | 1,969,800 | -30 | 99% | 101% | 111% | ▼ | 100% | 101% | 97% | 94% | 115% |
| 20240827 | 4,239 | 4,248 | 4,201 | 4,232 | 1,604,000 | 5 | 100% | 100% | 81% | ▲ | 100% | 102% | 101% | 94% | 115% |
| 20240828 | 4,201 | 4,219 | 4,152 | 4,208 | 1,795,800 | -24 | 99% | 100% | 112% | ▼ | 101% | 101% | 105% | 93% | 114% |
| 20240829 | 4,216 | 4,288 | 4,190 | 4,270 | 2,513,600 | 62 | 101% | 101% | 140% | ▲ | 101% | 96% | 105% | 99% | 116% |
| 20240830 | 4,232 | 4,304 | 4,216 | 4,287 | 4,126,100 | 17 | 100% | 101% | 164% | ▲▲ | 99% | 91% | 102% | 100% | 116% |
| 20240902 | 4,347 | 4,347 | 4,262 | 4,295 | 1,813,900 | 8 | 100% | 99% | 44% | ▲▲▲ | 99% | 91% | 103% | 100% | 117% |
| 20240903 | 4,291 | 4,291 | 4,233 | 4,262 | 1,447,400 | -33 | 99% | 99% | 80% | ▼ | 100% | 94% | 110% | 99% | 110% |
| 20240904 | 4,052 | 4,105 | 4,020 | 4,051 | 3,837,800 | -211 | 95% | 100% | 265% | ▼▼ | 101% | 97% | 113% | 94% | 104% |
| 20240905 | 3,928 | 4,000 | 3,902 | 3,948 | 3,965,300 | -103 | 97% | 101% | 103% | ▼▼▼ | 99% | 97% | 113% | 92% | 102% |
| 20240906 | 3,921 | 3,947 | 3,893 | 3,897 | 3,885,400 | -51 | 99% | 99% | 98% | ▼▼▼▼ | 102% | 103% | 118% | 91% | 100% |
| 20240909 | 3,757 | 3,841 | 3,732 | 3,828 | 3,782,600 | -69 | 98% | 102% | 97% | ▼▼▼▼▼ | 98% | 100% | 115% | 89% | 100% |
| 20240910 | 3,860 | 3,873 | 3,800 | 3,800 | 2,461,600 | -28 | 99% | 98% | 65% | ▼▼▼▼▼▼ | 100% | 101% | 119% | 88% | 100% |
| 20240911 | 3,730 | 3,788 | 3,681 | 3,722 | 5,070,700 | -78 | 98% | 100% | 206% | ▼▼▼▼▼▼▼ | 100% | 100% | 112% | 87% | 100% |
| 20240912 | 3,811 | 3,846 | 3,774 | 3,809 | 4,317,600 | 87 | 102% | 100% | 85% | ▲ | 101% | 104% | 112% | 89% | 102% |
| 20240913 | 3,809 | 3,863 | 3,796 | 3,856 | 4,812,800 | 47 | 101% | 101% | 111% | ▲▲ | 102% | 107% | 115% | 90% | 104% |
| 20240917 | 3,716 | 3,792 | 3,711 | 3,778 | 4,153,300 | -78 | 98% | 102% | 86% | ▼ | 101% | 111% | 115% | 88% | 102% |
| 20240918 | 3,708 | 3,807 | 3,700 | 3,762 | 3,680,700 | -16 | 100% | 101% | 89% | ▼▼ | 98% | 109% | 110% | 88% | 101% |
| 20240919 | 3,887 | 3,887 | 3,813 | 3,825 | 3,110,900 | 63 | 102% | 98% | 85% | ▲ | 101% | 114% | 109% | 89% | 103% |
| 20240920 | 3,909 | 4,004 | 3,899 | 3,965 | 5,093,900 | 140 | 104% | 101% | 164% | ▲▲ | 99% | 112% | 104% | 92% | 107% |
| 20240924 | 3,980 | 4,028 | 3,942 | 3,951 | 3,282,000 | -14 | 100% | 99% | 64% | ▼ | 104% | 106% | 104% | 92% | 106% |
| 20240925 | 3,954 | 4,154 | 3,954 | 4,130 | 4,930,500 | 179 | 105% | 104% | 150% | ▲ | 101% | 100% | 97% | 96% | 111% |
| 20240926 | 4,189 | 4,226 | 4,118 | 4,226 | 4,172,200 | 96 | 102% | 101% | 85% | ▲▲ | 103% | 96% | 94% | 98% | 114% |
| 20240927 | 4,321 | 4,499 | 4,311 | 4,441 | 9,359,500 | 215 | 105% | 103% | 224% | ▲▲▲ | 100% | 99% | 96% | 100% | 119% |
| 20240930 | 4,188 | 4,250 | 4,167 | 4,190 | 5,883,100 | -251 | 94% | 100% | 63% | ▼ | 101% | 102% | 96% | 94% | 113% |
| 20241001 | 4,163 | 4,218 | 4,141 | 4,186 | 4,538,500 | -4 | 100% | 101% | 77% | ▼▼ | 100% | 104% | 97% | 94% | 112% |
| 20241002 | 4,100 | 4,170 | 4,098 | 4,117 | 3,705,500 | -69 | 98% | 100% | 82% | ▼▼▼ | 98% | 97% | 94% | 93% | 111% |
| 20241003 | 4,257 | 4,257 | 4,141 | 4,157 | 2,709,200 | 40 | 101% | 98% | 73% | ▲ | 101% | 100% | 96% | 94% | 112% |
| 20241004 | 4,119 | 4,170 | 4,108 | 4,154 | 2,048,000 | -3 | 100% | 101% | 76% | ▼ | 100% | 96% | 92% | 94% | 112% |
| 20241007 | 4,255 | 4,315 | 4,240 | 4,265 | 3,927,700 | 111 | 103% | 100% | 192% | ▲ | 97% | 96% | 0% | 96% | 115% |
| 20241008 | 4,233 | 4,248 | 4,095 | 4,119 | 3,119,700 | -146 | 97% | 97% | 79% | ▼ | 99% | 96% | 0% | 93% | 111% |
| 20241009 | 4,180 | 4,186 | 4,095 | 4,120 | 2,800,600 | 1 | 100% | 99% | 90% | ▲ | 99% | 96% | 0% | 93% | 111% |
| 20241010 | 4,100 | 4,122 | 4,054 | 4,071 | 3,578,300 | -49 | 99% | 99% | 128% | ▼ | 99% | 97% | 0% | 92% | 109% |
| 20241011 | 4,100 | 4,127 | 4,060 | 4,079 | 3,175,600 | 8 | 100% | 99% | 89% | ▲ | 99% | 98% | 0% | 92% | 108% |
| 20241015 | 4,083 | 4,105 | 4,027 | 4,027 | 4,474,200 | -52 | 99% | 99% | 141% | ▼ | 100% | 101% | 0% | 91% | 107% |
| 20241016 | 3,920 | 3,967 | 3,914 | 3,932 | 3,768,000 | -95 | 98% | 100% | 84% | ▼▼ | 100% | 100% | 0% | 89% | 105% |
| 20241017 | 3,932 | 3,996 | 3,916 | 3,916 | 3,357,600 | -16 | 100% | 100% | 89% | ▼▼▼ | 100% | 0% | 0% | 88% | 104% |
| 20241018 | 3,981 | 4,003 | 3,973 | 3,983 | 2,730,500 | 67 | 102% | 100% | 81% | ▲ | 99% | 0% | 0% | 90% | 104% |
| 20241021 | 3,983 | 3,984 | 3,932 | 3,958 | 2,489,500 | -25 | 99% | 99% | 91% | ▼ | 99% | 0% | 0% | 89% | 101% |
| 20241022 | 3,958 | 3,958 | 3,890 | 3,925 | 3,008,200 | -33 | 99% | 99% | 121% | ▼▼ | % | % | % | 88% | 100% |
信用取引情報
| thedate | short | long | 一般信用売残 | 一般信用買残 | 制度信用売残 | 制度信用買残 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 247,900 | 1,036,100 | 66,300 | 569,400 | 181,600 | 466,700 |
| 2024-10-11 | 237,600 | 958,100 | 75,300 | 532,300 | 162,300 | 425,800 |
| 2024-10-04 | 254,800 | 952,300 | 87,900 | 526,600 | 166,900 | 425,700 |
| 2024-09-27 | 382,400 | 857,000 | 99,900 | 501,200 | 282,500 | 355,800 |
| 2024-09-20 | 283,400 | 1,165,600 | 100,300 | 575,000 | 183,100 | 590,600 |
| 2024-09-13 | 247,000 | 1,225,500 | 81,800 | 596,900 | 165,200 | 628,600 |
| 2024-09-06 | 225,300 | 1,134,500 | 76,000 | 582,500 | 149,300 | 552,000 |
| 2024-08-30 | 237,500 | 888,800 | 65,800 | 513,400 | 171,700 | 375,400 |
| 2024-08-23 | 246,500 | 878,900 | 57,300 | 507,900 | 189,200 | 371,000 |
| 2024-08-16 | 220,400 | 889,500 | 52,200 | 518,200 | 168,200 | 371,300 |
| 2024-08-09 | 237,800 | 1,002,500 | 69,600 | 571,900 | 168,200 | 430,600 |
| 2024-08-02 | 233,600 | 966,100 | 58,700 | 562,600 | 174,900 | 403,500 |
| 2024-07-26 | 297,900 | 1,060,900 | 67,100 | 601,600 | 230,800 | 459,300 |
| 2024-07-19 | 373,300 | 877,100 | 82,500 | 536,600 | 290,800 | 340,500 |
| 2024-07-12 | 299,700 | 872,600 | 85,600 | 530,000 | 214,100 | 342,600 |
| 2024-07-05 | 331,300 | 844,100 | 82,800 | 523,200 | 248,500 | 320,900 |
| 2024-06-28 | 305,700 | 932,600 | 81,100 | 574,000 | 224,600 | 358,600 |
| 2024-06-21 | 228,500 | 1,059,400 | 75,300 | 595,000 | 153,200 | 464,400 |
| 2024-06-14 | 283,500 | 954,500 | 77,300 | 566,700 | 206,200 | 387,800 |
| 2024-06-07 | 291,500 | 947,000 | 83,800 | 554,000 | 207,700 | 393,000 |
| 2024-05-31 | 302,400 | 876,200 | 86,400 | 521,800 | 216,000 | 354,400 |
| 2024-05-24 | 385,700 | 760,300 | 115,900 | 499,800 | 269,800 | 260,500 |
| 2024-05-17 | 424,200 | 767,200 | 150,000 | 513,100 | 274,200 | 254,100 |
| 2024-05-10 | 445,900 | 704,000 | 153,300 | 460,700 | 292,600 | 243,300 |
| 2024-05-02 | 484,800 | 749,800 | 159,700 | 485,600 | 325,100 | 264,200 |
| 2024-04-26 | 526,300 | 870,700 | 154,200 | 570,600 | 372,100 | 300,100 |
| 2024-04-19 | 366,700 | 1,087,900 | 129,600 | 671,200 | 237,100 | 416,700 |
| 2024-04-12 | 357,600 | 1,114,300 | 132,500 | 675,900 | 225,100 | 438,400 |
| 2024-04-05 | 461,200 | 1,290,800 | 135,300 | 766,300 | 325,900 | 524,500 |
| 2024-03-29 | 334,600 | 1,396,600 | 136,100 | 784,800 | 198,500 | 611,800 |
| 2024-03-22 | 376,000 | 1,183,300 | 122,300 | 704,600 | 253,700 | 478,700 |
| 2024-03-15 | 346,500 | 1,192,700 | 148,400 | 730,200 | 198,100 | 462,500 |
| 2024-03-08 | 416,800 | 1,151,400 | 150,100 | 677,300 | 266,700 | 474,100 |
| 2024-03-01 | 398,500 | 1,344,900 | 159,000 | 709,100 | 239,500 | 635,800 |
| 2024-02-22 | 345,000 | 1,862,800 | 136,400 | 889,000 | 208,600 | 973,800 |
| 2024-02-16 | 387,000 | 2,111,600 | 138,900 | 975,600 | 248,100 | 1,136,000 |
| 2024-02-09 | 339,200 | 2,319,200 | 125,400 | 1,027,200 | 213,800 | 1,292,000 |
| 2024-02-02 | 290,300 | 2,191,800 | 126,500 | 947,500 | 163,800 | 1,244,300 |
| 2024-01-26 | 448,300 | 1,454,800 | 151,300 | 695,600 | 297,000 | 759,200 |
| 2024-01-19 | 378,900 | 1,582,800 | 116,700 | 693,500 | 262,200 | 889,300 |
| 2024-01-12 | 406,100 | 1,573,500 | 121,700 | 689,800 | 284,400 | 883,700 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241002 | 15:00 | ファナック | 自己株式の取得状況に関するお知らせ |
| 20240904 | 15:00 | ファナック | 自己株式の取得状況に関するお知らせ |
| 20240827 | 15:30 | ファナック | ロボカット製品（ワイヤ放電加工機）の出荷再開について |
| 20240729 | 15:00 | ファナック | 2025年3月期 第1四半期決算短信〔日本基準〕(連結) |
| 20240729 | 15:00 | ファナック | 2024年度第1四半期 決算説明会資料 |
| 20240729 | 15:00 | ファナック | ロボカット製品（ワイヤ放電加工機）の出荷再開について |
| 20240718 | 15:00 | ファナック | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240510 | 16:30 | ファナック | 特別調査委員会の委員選任に関するお知らせ |
| 20240424 | 15:00 | ファナック | 2024年3月期 決算短信〔日本基準〕（連結） |
| 20240424 | 15:00 | ファナック | 2023年度 決算説明会資料 |
| 20240424 | 15:00 | ファナック | 剰余金の配当（期末配当）に関するお知らせ |
| 20240424 | 15:00 | ファナック | 自己株式取得に係る事項の決定に関するお知らせ |
| 20240424 | 15:00 | ファナック | 自己株式の消却に関するお知らせ |
| 20240424 | 15:00 | ファナック | 当社欧州向けロボカット製品におけるEMC指令に基づく整合規格不準拠の試験実施の疑義及び特別調査委員会の設置に関するお知らせ |
| 20240305 | 15:00 | ファナック | 自己株式の取得状況に関するお知らせ |
| 20240126 | 15:00 | ファナック | 2024年3月期 第3四半期決算短信〔日本基準〕(連結) |
| 20240126 | 15:00 | ファナック | 2023年度第3四半期 決算説明会資料 |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6954 | 1 | ファナック株式会社 (FANUC CORPORATION) | 2024-10-23 01:20:57 |
| 6954 | 2 | 株主・投資家とのコミュニケーション - ガバナンス - サステナビリティ - ファナック株式会社 | 2024-06-29 00:29:46 |
| 6954 | 2 | 決算発表資料等 - 株主・投資家情報 - ファナック株式会社 | 2024-06-18 18:20:52 |
| 6954 | 2 | 株主メモ - 株主・投資家情報 - ファナック株式会社 | 2024-06-15 02:05:42 |
| 6954 | 2 | 株主総会 - 株主・投資家情報 - ファナック株式会社 | 2024-06-15 02:05:40 |
| 6954 | 2 | コーポレートガバナンス報告書 - ライブラリ - 株主・投資家情報 - ファナック株式会社 | 2024-06-15 02:05:39 |
| 6954 | 2 | 有価証券報告書・四半期報告書 - ライブラリ - 株主・投資家情報 - ファナック株式会社 | 2024-06-15 02:05:38 |
| 6954 | 2 | 統合報告書 - ライブラリ - 株主・投資家情報 - ファナック株式会社 | 2024-06-15 02:05:37 |
| 6954 | 2 | ライブラリ - 株主・投資家情報 - ファナック株式会社 | 2024-06-15 02:05:35 |
| 6954 | 2 | その他適時開示資料 - 株主・投資家情報 - ファナック株式会社 | 2024-06-15 02:05:34 |