[6432]竹内製作所:【小型建機】国内生産の9割以上を輸出欧米で高シェア
Yahoo! 【プライム/15機械】 売上高:2132300 当期純利益:261130 総資産:2177180 時価:3704億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260120 | 6,650 | 6,660 | 6,490 | 6,500 | 338,700 | -270,400 | 98% | ▼ | 2228 | 0 | 13 | 90% | 0% |
| 20260121 | 6,400 | 6,520 | 6,370 | 6,480 | 404,200 | 65,500 | 100% | ▼▼ | 7777 | 0 | 11 | 90% | 0% |
| 20260122 | 6,560 | 6,640 | 6,540 | 6,550 | 305,200 | -99,000 | 101% | ▲ | 2222 | 0 | 11 | 90% | 1% |
| 20260123 | 6,590 | 6,600 | 6,490 | 6,500 | 256,300 | -48,900 | 99% | ▼ | 8828 | 51 | 10 | 90% | 0% |
| 20260126 | 6,340 | 6,370 | 6,210 | 6,260 | 672,000 | 415,700 | 96% | ▼▼ | 7777 | 0 | 8 | 86% | 0% |
| 20260127 | 6,220 | 6,280 | 6,180 | 6,260 | 302,300 | -369,700 | 100% | -- | 8885 | 0 | 6 | 86% | 0% |
| 20260128 | 6,160 | 6,180 | 6,060 | 6,060 | 620,300 | 318,000 | 97% | ▼ | 7777 | 0 | 5 | 84% | 0% |
| 20260129 | 6,080 | 6,290 | 6,030 | 6,260 | 454,700 | -165,600 | 103% | ▲ | 2882 | 0 | 2 | 86% | 3% |
| 20260130 | 6,300 | 6,400 | 6,290 | 6,390 | 713,600 | 258,900 | 102% | ▲▲ | 1111 | 40 | 4 | 88% | 5% |
| 20260202 | 6,440 | 6,510 | 6,380 | 6,400 | 341,900 | -371,700 | 100% | ▲▲▲ | 2222 | 0 | 3 | 88% | 6% |
| 20260203 | 6,390 | 6,610 | 6,360 | 6,580 | 666,700 | 324,800 | 103% | ▲▲▲▲ | 1771 | 0 | 2 | 91% | 9% |
| 20260204 | 6,590 | 6,880 | 6,570 | 6,880 | 768,800 | 102,100 | 105% | ▲▲▲▲▲ | 1111 | 40 | 2 | 95% | 14% |
| 20260205 | 6,880 | 7,140 | 6,850 | 7,070 | 814,800 | 46,000 | 103% | ▲▲▲▲▲▲ | 1111 | 40 | 3 | 98% | 17% |
| 20260206 | 7,040 | 7,230 | 7,000 | 7,130 | 481,400 | -333,400 | 101% | ▲▲▲▲▲▲▲ | 2222 | 0 | 3 | 98% | 18% |
| 20260209 | 7,280 | 7,320 | 7,190 | 7,250 | 574,600 | 93,200 | 102% | ▲▲▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 20% |
| 20260210 | 7,300 | 7,430 | 7,290 | 7,420 | 394,700 | -179,900 | 102% | ▲▲▲▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 22% |
| 20260212 | 7,360 | 7,490 | 7,300 | 7,460 | 552,900 | 158,200 | 101% | ▲▲▲▲▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 23% |
| 20260213 | 7,410 | 7,460 | 7,280 | 7,370 | 387,400 | -165,500 | 99% | ▼ | 8828 | 0 | 0 | 99% | 22% |
| 20260216 | 7,400 | 7,470 | 7,350 | 7,410 | 214,200 | -173,200 | 101% | ▲ | 2282 | 51 | 0 | 99% | 22% |
| 20260217 | 7,360 | 7,360 | 7,190 | 7,270 | 443,100 | 228,900 | 98% | ▼ | 7777 | 0 | 0 | 97% | 20% |
| 20260218 | 7,340 | 7,500 | 7,300 | 7,340 | 389,200 | -53,900 | 101% | ▲ | 2282 | 0 | 0 | 98% | 21% |
| 20260219 | 7,320 | 7,460 | 7,260 | 7,410 | 403,800 | 14,600 | 101% | ▲▲ | 7771 | 0 | 0 | 99% | 22% |
| 20260220 | 7,410 | 7,560 | 7,390 | 7,560 | 420,700 | 16,900 | 102% | ▲▲▲ | 1111 | 41 | 0 | 100% | 25% |
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 |
|---|---|---|---|---|---|---|
| 2026-02-13 | 885,200 | 58,700 | 749,400 | 11,300 | 135,800 | 47,400 |
| 2026-02-06 | 988,400 | 50,400 | 819,500 | 11,500 | 168,900 | 38,900 |
| 2026-01-30 | 1,192,400 | 53,200 | 857,200 | 11,500 | 335,200 | 41,700 |
| 2026-01-23 | 1,101,900 | 53,900 | 795,800 | 12,300 | 306,100 | 41,600 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2026-01-23 10:43 | S100XFNU | 竹内敏也 | 変更報告書 |
| 2025-06-20 12:55 | S100VZ0H | ＦＭＲ ＬＬＣ | 変更報告書（特例対象株券等） |
| 2025-03-24 11:14 | S100VF2O | ＦＭＲ ＬＬＣ | 変更報告書（特例対象株券等） |
| 2025-03-07 10:04 | S100VCNT | ＦＭＲ ＬＬＣ | 大量保有報告書（特例対象株券等） |
| 2024-08-22 10:24 | S100U9E8 | みずほ証券株式会社 | 変更報告書（特例対象株券等） |
| 2024-04-16 10:50 | S100T8MO | 竹内敏也 | 変更報告書 |
| 2024-04-05 10:30 | S100T7WG | みずほ証券株式会社 | 大量保有報告書（特例対象株券等） |
| 2024-03-07 10:27 | S100T0B4 | アセットマネジメントＯｎｅ株式会社 | 変更報告書（特例対象株券等） |