[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:3067億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251229 | 6,840 | 6,970 | 6,800 | 6,880 | 241,100 | 143,900 | 102% | ▲▲▲ | 1111 | 40 | 8 | 93% | 3% |
| 20251230 | 6,820 | 6,840 | 6,750 | 6,750 | 200,400 | -40,700 | 98% | ▼ | 8888 | 0 | 7 | 91% | 1% |
| 20260105 | 6,840 | 6,900 | 6,810 | 6,830 | 240,700 | 40,300 | 101% | ▲ | 1111 | 0 | 6 | 92% | 2% |
| 20260106 | 6,930 | 7,110 | 6,920 | 7,050 | 324,500 | 83,800 | 103% | ▲▲ | 1111 | 40 | 0 | 98% | 6% |
| 20260107 | 7,060 | 7,220 | 7,030 | 7,140 | 213,700 | -110,800 | 101% | ▲▲▲ | 2222 | 0 | 0 | 100% | 7% |
| 20260108 | 7,090 | 7,130 | 7,000 | 7,000 | 300,900 | 87,200 | 98% | ▼ | 7717 | 0 | 0 | 98% | 5% |
| 20260109 | 7,020 | 7,180 | 7,020 | 7,100 | 255,700 | -45,200 | 101% | ▲ | 2282 | 0 | 0 | 99% | 6% |
| 20260113 | 7,270 | 7,330 | 7,210 | 7,240 | 431,400 | 175,700 | 102% | ▲▲ | 1111 | 40 | 0 | 100% | 9% |
| 20260114 | 6,520 | 6,730 | 6,460 | 6,670 | 1,760,300 | 1,328,900 | 92% | ▼ | 7777 | 0 | 0 | 92% | 0% |
| 20260115 | 6,680 | 6,690 | 6,480 | 6,520 | 1,089,400 | -670,900 | 98% | ▼▼ | 8228 | 0 | 0 | 90% | 0% |
| 20260116 | 6,510 | 6,680 | 6,500 | 6,610 | 683,000 | -406,400 | 101% | ▲ | 8282 | 0 | 0 | 91% | 1% |
| 20260119 | 6,590 | 6,640 | 6,450 | 6,610 | 609,100 | -73,900 | 100% | -- | 8825 | 0 | 0 | 91% | 1% |
| 20260120 | 6,650 | 6,660 | 6,490 | 6,500 | 338,700 | -270,400 | 98% | ▼ | 2228 | 0 | 0 | 90% | 0% |
| 20260121 | 6,400 | 6,520 | 6,370 | 6,480 | 404,200 | 65,500 | 100% | ▼▼ | 7777 | 0 | 0 | 90% | 0% |
| 20260122 | 6,560 | 6,640 | 6,540 | 6,550 | 305,200 | -99,000 | 101% | ▲ | 2222 | 0 | 0 | 90% | 1% |
| 20260123 | 6,590 | 6,600 | 6,490 | 6,500 | 256,300 | -48,900 | 99% | ▼ | 8828 | 51 | 0 | 90% | 0% |
| 20260126 | 6,340 | 6,370 | 6,210 | 6,260 | 672,000 | 415,700 | 96% | ▼▼ | 7777 | 0 | 0 | 86% | 0% |
| 20260127 | 6,220 | 6,280 | 6,180 | 6,260 | 302,300 | -369,700 | 100% | -- | 8885 | 0 | 0 | 86% | 0% |
| 20260128 | 6,160 | 6,180 | 6,060 | 6,060 | 620,300 | 318,000 | 97% | ▼ | 7777 | 0 | 0 | 84% | 0% |
| 20260129 | 6,080 | 6,290 | 6,030 | 6,260 | 454,700 | -165,600 | 103% | ▲ | 2882 | 0 | 0 | 86% | 3% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-01-27 | 6432 | UBS AG | 238,395 | 0% | ▼ | -12,000 |
| 2026-01-26 | 6432 | Barclays Capital Securities Ltd | 657,415 | 1% | ▲ | 56,415 |
| 2026-01-26 | 6432 | Nomura International plc | 278,562 | 1% | ▲ | |
| 2026-01-26 | 6432 | UBS AG | 250,395 | 1% | ▲ | |
| 2026-01-22 | 6432 | GOLDMAN SACHS INTERNATIONAL | 226,271 | 0% | ▼ | -32,610 |
| 2026-01-20 | 6432 | Barclays Capital Securities Ltd | 601,000 | 1% | ▲ | 48,100 |
| 2026-01-16 | 6432 | GOLDMAN SACHS INTERNATIONAL | 258,881 | 1% | ▲ | |
| 2026-01-15 | 6432 | Barclays Capital Securities Ltd | 552,900 | 1% | ▲ | 51,000 |
| 2026-01-14 | 6432 | Barclays Capital Securities Ltd | 501,900 | 1% | ▲ | 60,032 |
| 2026-01-08 | 6432 | Barclays Capital Securities Ltd | 441,868 | 1% | ▲ | 26,568 |
| 2026-01-07 | 6432 | Arrowstreet Capital, Limited Partnership | 240,700 | 0% | ▼ | -50,100 |
| 2026-01-05 | 6432 | Barclays Capital Securities Ltd | 415,300 | 1% | ▲ | 51,800 |
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 |
|---|---|---|---|---|---|---|
| 2026-01-23 | 1,101,900 | 53,900 | 795,800 | 12,300 | 306,100 | 41,600 |
| 2026-01-16 | 1,038,100 | 148,900 | 774,000 | 11,700 | 264,100 | 137,200 |
| 2026-01-09 | 655,800 | 71,500 | 559,600 | 14,300 | 96,200 | 57,200 |
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） |