[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:3464億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260508 | 7,140 | 7,320 | 7,140 | 7,300 | 234,700 | -140,300 | 101% | ▲▲ | 8282 | 0 | 0 | 100% | 15% |
| 20260511 | 7,330 | 7,380 | 7,250 | 7,260 | 241,800 | 7,100 | 99% | ▼ | 1117 | 51 | 0 | 99% | 12% |
| 20260507 | 7,200 | 7,330 | 7,100 | 7,240 | 375,000 | 148,900 | 103% | ▲ | 1111 | 0 | 0 | 100% | 14% |
| 20260424 | 7,030 | 7,290 | 6,960 | 7,200 | 660,800 | -61,700 | 103% | ▲▲ | 2222 | 0 | 0 | 100% | 17% |
| 20260512 | 7,190 | 7,230 | 7,090 | 7,140 | 306,500 | 64,700 | 98% | ▼▼ | 7777 | 0 | 0 | 98% | 10% |
| 20260428 | 7,200 | 7,250 | 7,040 | 7,140 | 265,200 | -121,700 | 101% | ▲ | 8882 | 0 | 0 | 99% | 13% |
| 20260427 | 7,220 | 7,280 | 7,080 | 7,090 | 386,900 | -273,900 | 98% | ▼ | 8228 | 0 | 0 | 98% | 15% |
| 20260513 | 7,140 | 7,240 | 6,970 | 7,070 | 243,300 | -63,200 | 99% | ▼▼▼ | 2888 | 51 | 0 | 97% | 7% |
| 20260430 | 7,130 | 7,250 | 7,000 | 7,020 | 422,100 | 156,900 | 98% | ▼ | 4777 | 0 | 0 | 98% | 11% |
| 20260501 | 7,010 | 7,100 | 6,850 | 7,020 | 226,100 | -196,000 | 100% | -- | 8885 | 0 | 0 | 98% | 11% |
| 20260423 | 6,660 | 7,100 | 6,600 | 7,010 | 722,500 | 598,500 | 106% | ▲ | 1111 | 20 | 1 | 98% | 13% |
| 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 | 14 | 95% | 12% |
| 20260421 | 6,690 | 6,720 | 6,620 | 6,670 | 203,100 | -30,100 | 100% | ▲▲ | 5222 | 0 | 4 | 93% | 8% |
| 20260416 | 6,830 | 6,860 | 6,540 | 6,660 | 635,300 | 373,100 | 98% | ▼▼▼▼ | 7777 | 24 | 7 | 93% | 10% |
| 20260420 | 6,660 | 6,720 | 6,610 | 6,650 | 233,200 | -182,900 | 100% | ▲ | 2222 | 51 | 4 | 93% | 8% |
| 20260417 | 6,590 | 6,640 | 6,490 | 6,630 | 416,100 | -219,200 | 100% | ▼▼▼▼▼ | 8888 | 24 | 5 | 93% | 9% |
| 20260422 | 6,650 | 6,660 | 6,540 | 6,600 | 124,000 | -79,100 | 99% | ▼ | 8888 | 51 | 2 | 92% | 7% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-05-07 | 6432 | Citigroup Global Markets Limited | 272,649 | 1% | ▼ | -37,500 |
| 2026-04-30 | 6432 | Barclays Capital Securities Ltd | 405,800 | 1% | ▲ | 45,100 |
| 2026-04-30 | 6432 | Citigroup Global Markets Limited | 285,349 | 1% | ▲ | |
| 2026-05-01 | 6432 | Citigroup Global Markets Limited | 310,149 | 1% | ▲ | 24,800 |
| 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 |
| 2026-04-14 | 6432 | Barclays Capital Securities Ltd | 341,800 | 1% | ▼ | -14,800 |
| 2026-04-16 | 6432 | Barclays Capital Securities Ltd | 360,700 | 1% | ▲ | 18,900 |
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 |
| 2026-04-24 | 771,300 | 23,700 | 656,000 | 11,100 | 115,300 | 12,600 |
| 2026-05-01 | 741,800 | 20,500 | 650,900 | 10,800 | 90,900 | 9,700 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 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） |
| 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） |
| 2024-04-16 10:50 | S100T8MO | 竹内敏也 | 変更報告書 |
| 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） |
| 2025-03-07 10:04 | S100VCNT | ＦＭＲ ＬＬＣ | 大量保有報告書（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） |
| 2025-06-20 12:55 | S100VZ0H | 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 |
| 2026-03-06 12:41 | S100XP50 | ＦＭＲ ＬＬＣ | 変更報告書（特例対象株券等） |
| 2026-03-23 12:39 | S100XS68 | ＦＭＲ ＬＬＣ | 変更報告書（特例対象株券等） |