[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:3204億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260225 | 7,760 | 7,760 | 7,630 | 7,640 | 555,500 | 115,100 | 101% | ▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 26% |
| 20260220 | 7,410 | 7,560 | 7,390 | 7,560 | 420,700 | 16,900 | 102% | ▲▲▲ | 1111 | 41 | 0 | 100% | 25% |
| 20260224 | 7,600 | 7,720 | 7,560 | 7,570 | 440,400 | 19,700 | 100% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 25% |
| 20260212 | 7,360 | 7,490 | 7,300 | 7,460 | 552,900 | 158,200 | 101% | ▲▲▲▲▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 23% |
| 20260213 | 7,410 | 7,460 | 7,280 | 7,370 | 387,400 | -165,500 | 99% | ▼ | 8828 | 0 | 0 | 99% | 22% |
| 20260216 | 7,400 | 7,470 | 7,350 | 7,410 | 214,200 | -173,200 | 101% | ▲ | 2282 | 51 | 0 | 99% | 22% |
| 20260210 | 7,300 | 7,430 | 7,290 | 7,420 | 394,700 | -179,900 | 102% | ▲▲▲▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 22% |
| 20260219 | 7,320 | 7,460 | 7,260 | 7,410 | 403,800 | 14,600 | 101% | ▲▲ | 7771 | 0 | 0 | 99% | 22% |
| 20260218 | 7,340 | 7,500 | 7,300 | 7,340 | 389,200 | -53,900 | 101% | ▲ | 2282 | 0 | 0 | 98% | 21% |
| 20260227 | 7,390 | 7,500 | 7,290 | 7,500 | 446,400 | -233,900 | 103% | ▲ | 2282 | 0 | 0 | 98% | 20% |
| 20260226 | 7,410 | 7,480 | 7,250 | 7,300 | 680,300 | 124,800 | 96% | ▼ | 7777 | 0 | 0 | 96% | 20% |
| 20260217 | 7,360 | 7,360 | 7,190 | 7,270 | 443,100 | 228,900 | 98% | ▼ | 7777 | 0 | 0 | 97% | 20% |
| 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% |
| 20260311 | 6,610 | 6,770 | 6,600 | 6,660 | 208,800 | -116,700 | 101% | ▲▲ | 2222 | 51 | 0 | 87% | 4% |
| 20260305 | 6,880 | 6,980 | 6,760 | 6,810 | 252,600 | -295,100 | 103% | ▲ | 2222 | 51 | 0 | 89% | 3% |
| 20260306 | 6,710 | 6,820 | 6,660 | 6,820 | 176,200 | -76,400 | 100% | ▲▲ | 8882 | 51 | 0 | 89% | 3% |
| 20260310 | 6,490 | 6,580 | 6,440 | 6,570 | 325,500 | 8,400 | 103% | ▲ | 1111 | 0 | 0 | 86% | 3% |
| 20260312 | 6,570 | 6,620 | 6,500 | 6,590 | 171,700 | -37,100 | 99% | ▼ | 8888 | 0 | 0 | 86% | 3% |
| 20260313 | 6,420 | 6,540 | 6,420 | 6,540 | 158,100 | -13,600 | 99% | ▼▼ | 8888 | 51 | 0 | 86% | 2% |
| 20260304 | 6,760 | 6,860 | 6,510 | 6,640 | 547,700 | 231,700 | 96% | ▼▼▼ | 7777 | 24 | 0 | 87% | 1% |
| 20260309 | 6,360 | 6,450 | 6,180 | 6,390 | 317,100 | 140,900 | 94% | ▼ | 7777 | 0 | 0 | 84% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-02-12 | 6432 | UBS AG | 205,695 | 0% | ▼ | -45,500 |
| 2026-02-17 | 6432 | Barclays Capital Securities Ltd | 546,800 | 1% | ▲ | 55,400 |
| 2026-02-17 | 6432 | GOLDMAN SACHS INTERNATIONAL | 277,118 | 1% | ▲ | |
| 2026-02-18 | 6432 | Barclays Capital Securities Ltd | 527,700 | 1% | ▼ | -19,100 |
| 2026-02-18 | 6432 | GOLDMAN SACHS INTERNATIONAL | 237,876 | 0% | ▼ | -39,242 |
| 2026-02-19 | 6432 | シティグループ証券株式会社 | 369,808 | 1% | ▲ | |
| 2026-02-20 | 6432 | シティグループ証券株式会社 | 740,908 | 2% | ▲ | 371,100 |
| 2026-02-27 | 6432 | Barclays Capital Securities Ltd | 475,800 | 1% | ▼ | -51,900 |
| 2026-03-10 | 6432 | シティグループ証券株式会社 | 59,950 | 0% | ▼ | -680,958 |
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 |
|---|---|---|---|---|---|---|
| 2026-02-13 | 885,200 | 58,700 | 749,400 | 11,300 | 135,800 | 47,400 |
| 2026-02-20 | 850,600 | 104,900 | 732,600 | 17,200 | 118,000 | 87,700 |
| 2026-02-27 | 848,000 | 77,800 | 722,000 | 12,800 | 126,000 | 65,000 |
| 2026-03-06 | 873,400 | 56,300 | 712,200 | 11,800 | 161,200 | 44,500 |
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） |