[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:3434億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260323 | 6,140 | 6,170 | 6,010 | 6,080 | 320,800 | -18,700 | 97% | ▼▼ | 8888 | 0 | 8 | 80% | 0% |
| 20260324 | 6,320 | 6,330 | 6,150 | 6,230 | 225,800 | -95,000 | 102% | ▲ | 2222 | 0 | 14 | 82% | 2% |
| 20260325 | 6,410 | 6,430 | 6,270 | 6,270 | 160,700 | -65,100 | 101% | ▲▲ | 2222 | 0 | 13 | 82% | 3% |
| 20260326 | 6,360 | 6,440 | 6,290 | 6,350 | 277,900 | 117,200 | 101% | ▲▲▲ | 1171 | 0 | 12 | 85% | 4% |
| 20260327 | 6,270 | 6,470 | 6,250 | 6,420 | 231,800 | -46,100 | 101% | ▲▲▲▲ | 2882 | 0 | 9 | 86% | 6% |
| 20260330 | 6,170 | 6,210 | 6,110 | 6,190 | 275,700 | 43,900 | 96% | ▼ | 7777 | 0 | 5 | 84% | 2% |
| 20260331 | 6,100 | 6,310 | 6,100 | 6,180 | 193,100 | -82,600 | 100% | ▼▼ | 2888 | 0 | 2 | 89% | 2% |
| 20260401 | 6,380 | 6,470 | 6,340 | 6,470 | 163,500 | -29,600 | 105% | ▲ | 2222 | 0 | 8 | 95% | 6% |
| 20260402 | 6,620 | 6,670 | 6,370 | 6,400 | 294,700 | 131,200 | 99% | ▼ | 1117 | 0 | 7 | 94% | 5% |
| 20260403 | 6,500 | 6,620 | 6,460 | 6,510 | 185,400 | -109,300 | 102% | ▲ | 8282 | 51 | 6 | 95% | 7% |
| 20260406 | 6,530 | 6,560 | 6,330 | 6,330 | 309,400 | 124,000 | 97% | ▼ | 7717 | 0 | 5 | 95% | 4% |
| 20260407 | 6,400 | 6,420 | 6,300 | 6,340 | 159,000 | -150,400 | 100% | ▲ | 8882 | 0 | 4 | 95% | 4% |
| 20260408 | 6,540 | 6,590 | 6,470 | 6,590 | 264,300 | 105,300 | 104% | ▲▲ | 1111 | 40 | 3 | 99% | 8% |
| 20260409 | 6,540 | 6,600 | 6,470 | 6,510 | 221,800 | -42,500 | 99% | ▼ | 2558 | 0 | 2 | 99% | 7% |
| 20260410 | 6,590 | 7,400 | 6,570 | 7,160 | 1,504,300 | 1,282,500 | 110% | ▲ | 1111 | 22 | 1 | 100% | 18% |
| 20260413 | 7,160 | 7,280 | 6,980 | 7,000 | 633,200 | -871,100 | 98% | ▼ | 8228 | 0 | 0 | 98% | 15% |
| 20260414 | 7,200 | 7,270 | 6,850 | 6,890 | 359,200 | -274,000 | 98% | ▼▼ | 8828 | 0 | 0 | 96% | 13% |
| 20260415 | 6,910 | 6,930 | 6,750 | 6,830 | 262,200 | -97,000 | 99% | ▼▼▼ | 8888 | 24 | 0 | 95% | 12% |
| 20260416 | 6,830 | 6,860 | 6,540 | 6,660 | 635,300 | 373,100 | 98% | ▼▼▼▼ | 7777 | 24 | 0 | 93% | 10% |
| 20260417 | 6,590 | 6,640 | 6,490 | 6,630 | 416,100 | -219,200 | 100% | ▼▼▼▼▼ | 8888 | 24 | 5 | 93% | 9% |
| 20260420 | 6,660 | 6,720 | 6,610 | 6,650 | 233,200 | -182,900 | 100% | ▲ | 2222 | 51 | 4 | 93% | 8% |
| 20260421 | 6,690 | 6,720 | 6,620 | 6,670 | 203,100 | -30,100 | 100% | ▲▲ | 5222 | 0 | 0 | 93% | 8% |
| 20260422 | 6,650 | 6,660 | 6,540 | 6,600 | 124,000 | -79,100 | 99% | ▼ | 8888 | 51 | 2 | 92% | 7% |
| 20260423 | 6,660 | 7,100 | 6,600 | 7,010 | 722,500 | 598,500 | 106% | ▲ | 1111 | 20 | 1 | 98% | 13% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-04-16 | 6432 | Barclays Capital Securities Ltd | 360,700 | 1% | ▲ | 18,900 |
| 2026-04-14 | 6432 | Barclays Capital Securities Ltd | 341,800 | 1% | ▼ | -14,800 |
| 2026-04-13 | 6432 | Barclays Capital Securities Ltd | 356,600 | 1% | ▲ | 14,500 |
| 2026-04-13 | 6432 | GOLDMAN SACHS INTERNATIONAL | 213,531 | 0% | ▼ | -32,200 |
| 2026-04-10 | 6432 | Barclays Capital Securities Ltd | 342,100 | 1% | ▼ | -43,500 |
| 2026-04-10 | 6432 | GOLDMAN SACHS INTERNATIONAL | 245,731 | 1% | ▼ | -76,996 |
| 2026-04-09 | 6432 | Barclays Capital Securities Ltd | 385,600 | 1% | ▼ | -50,200 |
| 2026-04-07 | 6432 | GOLDMAN SACHS INTERNATIONAL | 322,727 | 1% | ▲ | 47,200 |
| 2026-04-06 | 6432 | Barclays Capital Securities Ltd | 435,800 | 1% | ▼ | -12,000 |
| 2026-04-06 | 6432 | GOLDMAN SACHS INTERNATIONAL | 275,527 | 1% | ▲ | 31,700 |
| 2026-04-03 | 6432 | Barclays Capital Securities Ltd | 447,800 | 1% | ▲ | 19,400 |
| 2026-04-03 | 6432 | GOLDMAN SACHS INTERNATIONAL | 243,827 | 0% | ▼ | -7,600 |
| 2026-03-30 | 6432 | Barclays Capital Securities Ltd | 428,400 | 1% | ▼ | -47,400 |
| 2026-03-26 | 6432 | GOLDMAN SACHS INTERNATIONAL | 251,427 | 1% | ▲ |
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 |
|---|---|---|---|---|---|---|
| 2026-04-17 | 895,100 | 21,400 | 740,500 | 12,200 | 154,600 | 9,200 |
| 2026-04-10 | 823,300 | 43,300 | 692,400 | 14,000 | 130,900 | 29,300 |
| 2026-04-03 | 892,100 | 27,300 | 701,200 | 12,100 | 190,900 | 15,200 |
| 2026-03-27 | 929,500 | 26,000 | 724,200 | 12,100 | 205,300 | 13,900 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2026-03-23 12:39 | S100XS68 | ＦＭＲ ＬＬＣ | 変更報告書（特例対象株券等） |
| 2026-03-06 12:41 | S100XP50 | ＦＭＲ ＬＬＣ | 変更報告書（特例対象株券等） |
| 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） |