[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:3478億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251209 | 6,880 | 6,990 | 6,850 | 6,900 | 214,800 | -326,500 | 100% | ▼▼▼ | 5228 | 24 | 0 | 93% | 11% |
| 20251210 | 6,950 | 6,970 | 6,850 | 6,860 | 195,600 | -19,200 | 99% | ▼▼▼▼ | 8528 | 24 | 0 | 93% | 10% |
| 20251211 | 6,950 | 7,000 | 6,860 | 6,880 | 179,600 | -16,000 | 100% | ▲ | 2252 | 0 | 0 | 93% | 10% |
| 20251212 | 6,990 | 7,120 | 6,950 | 7,120 | 170,000 | -9,600 | 103% | ▲▲ | 2222 | 51 | 0 | 96% | 14% |
| 20251215 | 6,990 | 7,070 | 6,920 | 7,030 | 161,200 | -8,800 | 99% | ▼ | 8858 | 51 | 0 | 95% | 13% |
| 20251216 | 7,030 | 7,030 | 6,820 | 6,850 | 247,500 | 86,300 | 97% | ▼▼ | 7717 | 0 | 0 | 92% | 10% |
| 20251217 | 6,840 | 6,850 | 6,690 | 6,700 | 237,900 | -9,600 | 98% | ▼▼▼ | 8888 | 24 | 0 | 90% | 7% |
| 20251218 | 6,600 | 6,710 | 6,560 | 6,670 | 246,600 | 8,700 | 100% | ▼▼▼▼ | 7777 | 24 | 11 | 90% | 5% |
| 20251219 | 6,670 | 6,820 | 6,670 | 6,740 | 270,600 | 24,000 | 101% | ▲ | 1111 | 0 | 10 | 91% | 3% |
| 20251222 | 6,860 | 6,880 | 6,790 | 6,800 | 166,500 | -104,100 | 101% | ▲▲ | 2222 | 0 | 0 | 92% | 4% |
| 20251223 | 6,800 | 6,800 | 6,670 | 6,690 | 209,600 | 43,100 | 98% | ▼ | 7777 | 0 | 0 | 90% | 0% |
| 20251224 | 6,690 | 6,740 | 6,670 | 6,670 | 117,100 | -92,500 | 100% | ▼▼ | 8588 | 0 | 7 | 90% | 0% |
| 20251225 | 6,710 | 6,740 | 6,660 | 6,730 | 97,500 | -19,600 | 101% | ▲ | 5822 | 51 | 6 | 91% | 1% |
| 20251226 | 6,770 | 6,830 | 6,730 | 6,770 | 97,200 | -300 | 101% | ▲▲ | 2222 | 51 | 6 | 91% | 1% |
| 20251229 | 6,840 | 6,970 | 6,800 | 6,880 | 241,100 | 143,900 | 102% | ▲▲▲ | 1111 | 40 | 0 | 93% | 3% |
| 20251230 | 6,820 | 6,840 | 6,750 | 6,750 | 200,400 | -40,700 | 98% | ▼ | 8888 | 0 | 0 | 91% | 1% |
| 20260105 | 6,840 | 6,900 | 6,810 | 6,830 | 240,700 | 40,300 | 101% | ▲ | 1111 | 0 | 0 | 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% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 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 |
| 2025-12-22 | 6432 | Barclays Capital Securities Ltd | 363,500 | 1% | ▲ | 56,200 |
| 2025-12-17 | 6432 | Barclays Capital Securities Ltd | 307,300 | 1% | ▲ | 46,600 |
| 2025-12-15 | 6432 | Barclays Capital Securities Ltd | 260,700 | 1% | ▲ | 16,500 |
| 2025-12-12 | 6432 | Barclays Capital Securities Ltd | 244,200 | 0% | ▼ | -14,500 |
| 2025-12-10 | 6432 | Barclays Capital Securities Ltd | 258,700 | 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 |
|---|---|---|---|---|---|---|
| 2025-12-26 | 667,800 | 76,200 | 558,300 | 14,300 | 109,500 | 61,900 |
| 2025-12-19 | 668,500 | 78,000 | 556,200 | 14,500 | 112,300 | 63,500 |
| 2025-12-12 | 645,800 | 93,700 | 551,200 | 15,100 | 94,600 | 78,600 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 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） |