[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:3189億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260302 | 7,250 | 7,330 | 7,150 | 7,330 | 295,300 | -151,100 | 98% | ▼ | 8888 | 0 | 0 | 96% | 15% |
| 20260303 | 7,220 | 7,260 | 6,930 | 6,930 | 316,000 | 20,700 | 95% | ▼▼ | 7777 | 0 | 0 | 91% | 8% |
| 20260306 | 6,710 | 6,820 | 6,660 | 6,820 | 176,200 | -76,400 | 100% | ▲▲ | 8882 | 51 | 0 | 89% | 3% |
| 20260305 | 6,880 | 6,980 | 6,760 | 6,810 | 252,600 | -295,100 | 103% | ▲ | 2222 | 51 | 0 | 89% | 3% |
| 20260311 | 6,610 | 6,770 | 6,600 | 6,660 | 208,800 | -116,700 | 101% | ▲▲ | 2222 | 51 | 0 | 87% | 4% |
| 20260304 | 6,760 | 6,860 | 6,510 | 6,640 | 547,700 | 231,700 | 96% | ▼▼▼ | 7777 | 24 | 0 | 87% | 1% |
| 20260312 | 6,570 | 6,620 | 6,500 | 6,590 | 171,700 | -37,100 | 99% | ▼ | 8888 | 0 | 0 | 86% | 3% |
| 20260310 | 6,490 | 6,580 | 6,440 | 6,570 | 325,500 | 8,400 | 103% | ▲ | 1111 | 0 | 0 | 86% | 3% |
| 20260313 | 6,420 | 6,540 | 6,420 | 6,540 | 158,100 | -13,600 | 99% | ▼▼ | 8888 | 51 | 0 | 86% | 2% |
| 20260403 | 6,500 | 6,620 | 6,460 | 6,510 | 185,400 | -109,300 | 102% | ▲ | 8282 | 51 | 0 | 95% | 7% |
| 20260401 | 6,380 | 6,470 | 6,340 | 6,470 | 163,500 | -29,600 | 105% | ▲ | 2222 | 0 | 0 | 95% | 6% |
| 20260318 | 6,320 | 6,450 | 6,280 | 6,440 | 374,900 | -38,200 | 104% | ▲ | 2282 | 0 | 0 | 84% | 4% |
| 20260327 | 6,270 | 6,470 | 6,250 | 6,420 | 231,800 | -46,100 | 101% | ▲▲▲▲ | 2882 | 0 | 0 | 86% | 6% |
| 20260316 | 6,450 | 6,520 | 6,350 | 6,410 | 205,900 | 47,800 | 98% | ▼▼▼ | 7717 | 24 | 0 | 84% | 0% |
| 20260402 | 6,620 | 6,670 | 6,370 | 6,400 | 294,700 | 131,200 | 99% | ▼ | 1117 | 0 | 0 | 94% | 5% |
| 20260309 | 6,360 | 6,450 | 6,180 | 6,390 | 317,100 | 140,900 | 94% | ▼ | 7777 | 0 | 0 | 84% | 0% |
| 20260326 | 6,360 | 6,440 | 6,290 | 6,350 | 277,900 | 117,200 | 101% | ▲▲▲ | 1171 | 0 | 0 | 85% | 4% |
| 20260325 | 6,410 | 6,430 | 6,270 | 6,270 | 160,700 | -65,100 | 101% | ▲▲ | 2222 | 0 | 0 | 82% | 3% |
| 20260319 | 6,320 | 6,340 | 6,220 | 6,240 | 339,500 | -35,400 | 97% | ▼ | 8858 | 0 | 0 | 82% | 0% |
| 20260324 | 6,320 | 6,330 | 6,150 | 6,230 | 225,800 | -95,000 | 102% | ▲ | 2222 | 0 | 0 | 82% | 2% |
| 20260317 | 6,380 | 6,430 | 6,210 | 6,220 | 413,100 | 207,200 | 97% | ▼▼▼▼ | 7777 | 24 | 0 | 81% | 0% |
| 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% |
| 20260323 | 6,140 | 6,170 | 6,010 | 6,080 | 320,800 | -18,700 | 97% | ▼▼ | 8888 | 0 | 8 | 80% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-03-10 | 6432 | シティグループ証券株式会社 | 59,950 | 0% | ▼ | -680,958 |
| 2026-03-26 | 6432 | GOLDMAN SACHS INTERNATIONAL | 251,427 | 1% | ▲ | |
| 2026-03-30 | 6432 | Barclays Capital Securities Ltd | 428,400 | 1% | ▼ | -47,400 |
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 |
|---|---|---|---|---|---|---|
| 2026-03-06 | 873,400 | 56,300 | 712,200 | 11,800 | 161,200 | 44,500 |
| 2026-03-13 | 898,100 | 53,100 | 719,600 | 12,100 | 178,500 | 41,000 |
| 2026-03-19 | 941,000 | 26,100 | 743,800 | 12,200 | 197,200 | 13,900 |
| 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 |
|---|---|---|---|
| 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） |