[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:3150億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251014 | 5,610 | 5,960 | 5,560 | 5,800 | 1,600,500 | 1,134,000 | 111% | ▲ | 1111 | 0 | 2 | 100% | 15% |
| 20251015 | 5,840 | 6,090 | 5,740 | 6,090 | 666,700 | -933,800 | 105% | ▲▲ | 2222 | 0 | 6 | 100% | 21% |
| 20251016 | 6,010 | 6,120 | 5,960 | 6,040 | 368,500 | -298,200 | 99% | ▼ | 2228 | 0 | 8 | 99% | 20% |
| 20251017 | 6,000 | 6,020 | 5,890 | 5,940 | 225,900 | -142,600 | 98% | ▼▼ | 8888 | 0 | 7 | 98% | 18% |
| 20251020 | 6,020 | 6,060 | 5,980 | 6,040 | 151,200 | -74,700 | 102% | ▲ | 2222 | 0 | 6 | 99% | 20% |
| 20251021 | 6,130 | 6,140 | 5,950 | 5,950 | 249,800 | 98,600 | 99% | ▼ | 1717 | 0 | 6 | 98% | 18% |
| 20251022 | 5,990 | 6,300 | 5,990 | 6,220 | 629,500 | 379,700 | 105% | ▲ | 1171 | 10 | 4 | 100% | 23% |
| 20251023 | 6,130 | 6,250 | 6,120 | 6,180 | 308,300 | -321,200 | 99% | ▼ | 8228 | 0 | 4 | 99% | 23% |
| 20251024 | 6,230 | 6,450 | 6,200 | 6,260 | 563,200 | 254,900 | 101% | ▲ | 1111 | 0 | 0 | 100% | 24% |
| 20251027 | 6,390 | 6,400 | 6,320 | 6,380 | 220,800 | -342,400 | 102% | ▲▲ | 8222 | 0 | 0 | 100% | 27% |
| 20251028 | 6,380 | 6,580 | 6,300 | 6,520 | 467,200 | 246,400 | 102% | ▲▲▲ | 1771 | 10 | 0 | 100% | 29% |
| 20251029 | 6,620 | 6,680 | 6,320 | 6,430 | 428,700 | -38,500 | 99% | ▼ | 2228 | 0 | 0 | 99% | 28% |
| 20251030 | 6,510 | 6,570 | 6,430 | 6,470 | 286,800 | -141,900 | 101% | ▲ | 8282 | 0 | 0 | 99% | 28% |
| 20251031 | 6,460 | 6,480 | 6,310 | 6,370 | 210,800 | -76,000 | 98% | ▼ | 8888 | 0 | 0 | 98% | 26% |
| 20251104 | 6,400 | 6,500 | 6,350 | 6,430 | 290,500 | 79,700 | 101% | ▲ | 1171 | 51 | 0 | 99% | 23% |
| 20251105 | 6,350 | 6,430 | 6,170 | 6,410 | 338,200 | 47,700 | 100% | ▼ | 7777 | 0 | 0 | 98% | 23% |
| 20251106 | 6,480 | 6,540 | 6,410 | 6,430 | 236,800 | -101,400 | 100% | ▲ | 2222 | 51 | 0 | 99% | 23% |
| 20251107 | 6,400 | 6,460 | 6,360 | 6,420 | 235,500 | -1,300 | 100% | ▼ | 8888 | 0 | 0 | 98% | 23% |
| 20251110 | 6,500 | 6,520 | 6,430 | 6,430 | 213,900 | -21,600 | 100% | ▲ | 2222 | 0 | 0 | 99% | 23% |
| 20251111 | 6,510 | 6,540 | 6,350 | 6,430 | 238,000 | 24,100 | 100% | -- | 1714 | 0 | 0 | 99% | 11% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-11-06 | 6432 | Citigroup Global Markets Limited | 447,980 | 1% | ▲ | 58,200 |
| 2025-10-30 | 6432 | Arrowstreet Capital, Limited Partnership | 290,800 | 1% | ▼ | -45,000 |
| 2025-10-30 | 6432 | Citigroup Global Markets Limited | 389,780 | 1% | ▼ | -52,800 |
| 2025-10-29 | 6432 | Citigroup Global Markets Limited | 442,580 | 1% | ▲ | 5,000 |
| 2025-10-28 | 6432 | Citigroup Global Markets Limited | 437,580 | 1% | ▼ | -32,200 |
| 2025-10-27 | 6432 | Citigroup Global Markets Limited | 469,780 | 1% | ▼ | -27,900 |
| 2025-10-24 | 6432 | Citigroup Global Markets Limited | 497,680 | 1% | ▲ | 85,100 |
| 2025-10-23 | 6432 | Citigroup Global Markets Limited | 412,580 | 1% | ▲ | 67,300 |
| 2025-10-21 | 6432 | Citigroup Global Markets Limited | 345,280 | 1% | ▲ | 50,800 |
| 2025-10-16 | 6432 | Citigroup Global Markets Limited | 294,480 | 1% | ▲ | 32,300 |
| 2025-10-15 | 6432 | Citigroup Global Markets Limited | 262,180 | 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 |
|---|---|---|---|---|---|---|
| 2025-11-07 | 660,900 | 61,900 | 608,700 | 19,300 | 52,200 | 42,600 |
| 2025-10-31 | 674,300 | 67,300 | 608,500 | 19,300 | 65,800 | 48,000 |
| 2025-10-24 | 677,800 | 72,600 | 602,300 | 17,000 | 75,500 | 55,600 |
| 2025-10-17 | 686,200 | 66,500 | 610,200 | 21,500 | 76,000 | 45,000 |
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） |