[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:3336億円
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% |
| 20260512 | 7,190 | 7,230 | 7,090 | 7,140 | 306,500 | 64,700 | 98% | ▼▼ | 7777 | 0 | 0 | 98% | 10% |
| 20260515 | 7,170 | 7,210 | 7,020 | 7,120 | 154,500 | -33,800 | 101% | ▲ | 2222 | 0 | 0 | 98% | 8% |
| 20260513 | 7,140 | 7,240 | 6,970 | 7,070 | 243,300 | -63,200 | 99% | ▼▼▼ | 2888 | 51 | 0 | 97% | 7% |
| 20260514 | 7,140 | 7,160 | 6,990 | 7,040 | 188,300 | -55,000 | 100% | ▼▼▼▼ | 8258 | 51 | 0 | 96% | 7% |
| 20260528 | 6,960 | 7,070 | 6,870 | 7,010 | 258,100 | -52,700 | 101% | ▲ | 8882 | 0 | 0 | 96% | 4% |
| 20260526 | 7,020 | 7,040 | 6,910 | 6,970 | 158,500 | -115,500 | 100% | ▲▲ | 2222 | 51 | 0 | 95% | 4% |
| 20260527 | 6,990 | 7,120 | 6,920 | 6,960 | 310,800 | 152,300 | 100% | ▼ | 1177 | 0 | 0 | 95% | 4% |
| 20260525 | 6,700 | 6,970 | 6,630 | 6,940 | 274,000 | 67,200 | 103% | ▲ | 1771 | 0 | 0 | 95% | 5% |
| 20260518 | 7,120 | 7,120 | 6,850 | 6,890 | 312,600 | 158,100 | 97% | ▼ | 7777 | 0 | 0 | 94% | 4% |
| 20260521 | 6,860 | 6,910 | 6,790 | 6,830 | 159,600 | -27,500 | 102% | ▲ | 2222 | 0 | 0 | 94% | 3% |
| 20260529 | 6,970 | 7,000 | 6,800 | 6,810 | 399,500 | 141,400 | 97% | ▼ | 7717 | 0 | 0 | 93% | 1% |
| 20260522 | 6,860 | 6,860 | 6,690 | 6,760 | 206,800 | 47,200 | 99% | ▼ | 7747 | 51 | 0 | 93% | 2% |
| 20260519 | 7,040 | 7,080 | 6,700 | 6,760 | 281,700 | -30,900 | 98% | ▼▼ | 8888 | 0 | 0 | 93% | 2% |
| 20260520 | 6,750 | 6,780 | 6,660 | 6,710 | 187,100 | -94,600 | 99% | ▼▼▼ | 8888 | 24 | 0 | 92% | 2% |
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 |
| 2026-05-12 | 6432 | Barclays Capital Securities Ltd | 444,100 | 1% | ▲ | 38,300 |
| 2026-05-13 | 6432 | Citigroup Global Markets Limited | 299,980 | 1% | ▲ | 27,331 |
| 2026-05-27 | 6432 | Barclays Capital Securities Ltd | 494,400 | 1% | ▲ | 50,300 |
| 2026-05-25 | 6432 | Citigroup Global Markets Limited | 310,580 | 1% | ▲ | 29,300 |
| 2026-05-19 | 6432 | Citigroup Global Markets Limited | 348,680 | 1% | ▲ | 48,700 |
| 2026-05-22 | 6432 | Citigroup Global Markets Limited | 281,280 | 1% | ▼ | -38,800 |
| 2026-05-20 | 6432 | Citigroup Global Markets Limited | 320,080 | 1% | ▼ | -28,600 |
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 |
|---|---|---|---|---|---|---|
| 2026-05-15 | 725,400 | 20,500 | 662,500 | 10,600 | 62,900 | 9,900 |
| 2026-05-22 | 729,000 | 20,600 | 663,000 | 11,300 | 66,000 | 9,300 |
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） |