[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:3523億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251104 | 6,400 | 6,500 | 6,350 | 6,430 | 290,500 | 79,700 | 101% | ▲ | 1171 | 51 | 16 | 99% | 23% |
| 20251105 | 6,350 | 6,430 | 6,170 | 6,410 | 338,200 | 47,700 | 100% | ▼ | 7777 | 0 | 15 | 98% | 23% |
| 20251106 | 6,480 | 6,540 | 6,410 | 6,430 | 236,800 | -101,400 | 100% | ▲ | 2222 | 51 | 14 | 99% | 23% |
| 20251107 | 6,400 | 6,460 | 6,360 | 6,420 | 235,500 | -1,300 | 100% | ▼ | 8888 | 0 | 13 | 98% | 23% |
| 20251110 | 6,500 | 6,520 | 6,430 | 6,430 | 213,900 | -21,600 | 100% | ▲ | 2222 | 0 | 12 | 99% | 23% |
| 20251111 | 6,510 | 6,540 | 6,350 | 6,430 | 238,000 | 24,100 | 100% | -- | 1714 | 0 | 11 | 99% | 11% |
| 20251112 | 6,380 | 6,480 | 6,370 | 6,440 | 153,800 | -84,200 | 100% | ▲ | 8282 | 51 | 10 | 99% | 8% |
| 20251113 | 6,400 | 6,650 | 6,400 | 6,600 | 272,600 | 118,800 | 102% | ▲▲ | 1111 | 40 | 9 | 100% | 11% |
| 20251114 | 6,520 | 6,600 | 6,480 | 6,550 | 165,000 | -107,600 | 99% | ▼ | 8228 | 51 | 8 | 99% | 10% |
| 20251117 | 6,500 | 6,600 | 6,470 | 6,530 | 183,600 | 18,600 | 100% | ▼▼ | 4777 | 51 | 7 | 99% | 10% |
| 20251118 | 6,470 | 6,560 | 6,300 | 6,300 | 229,900 | 46,300 | 96% | ▼▼▼ | 7777 | 24 | 6 | 95% | 6% |
| 20251119 | 6,300 | 6,350 | 6,190 | 6,240 | 162,900 | -67,000 | 99% | ▼▼▼▼ | 8888 | 51 | 5 | 95% | 1% |
| 20251120 | 6,390 | 6,450 | 6,340 | 6,370 | 198,300 | 35,400 | 102% | ▲ | 1111 | 0 | 4 | 97% | 3% |
| 20251121 | 6,290 | 6,630 | 6,290 | 6,570 | 355,100 | 156,800 | 103% | ▲▲ | 1771 | 0 | 3 | 100% | 5% |
| 20251125 | 6,600 | 6,650 | 6,500 | 6,570 | 251,800 | -103,300 | 100% | -- | 2225 | 0 | 4 | 100% | 5% |
| 20251126 | 6,650 | 6,960 | 6,620 | 6,930 | 418,600 | 166,800 | 105% | ▲ | 1111 | 0 | 3 | 100% | 11% |
| 20251127 | 6,930 | 6,970 | 6,840 | 6,890 | 255,800 | -162,800 | 99% | ▼ | 2228 | 0 | 6 | 99% | 10% |
| 20251128 | 6,940 | 7,160 | 6,930 | 7,120 | 369,400 | 113,600 | 103% | ▲ | 1111 | 0 | 5 | 100% | 14% |
| 20251201 | 7,110 | 7,180 | 6,990 | 7,040 | 224,200 | -145,200 | 99% | ▼ | 2228 | 0 | 0 | 99% | 13% |
| 20251202 | 7,030 | 7,030 | 6,870 | 6,960 | 194,400 | -29,800 | 99% | ▼▼ | 8888 | 0 | 3 | 98% | 12% |
| 20251203 | 6,980 | 7,100 | 6,920 | 7,060 | 297,700 | 103,300 | 101% | ▲ | 1171 | 0 | 2 | 99% | 13% |
| 20251204 | 7,100 | 7,450 | 7,100 | 7,410 | 408,300 | 110,600 | 105% | ▲▲ | 1111 | 40 | 0 | 100% | 19% |
| 20251205 | 7,310 | 7,350 | 7,130 | 7,190 | 255,700 | -152,600 | 97% | ▼ | 8228 | 0 | 0 | 97% | 15% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-12-03 | 6432 | Citigroup Global Markets Limited | 317,059 | 1% | ▼ | -42,121 |
| 2025-12-02 | 6432 | Citigroup Global Markets Limited | 359,180 | 1% | ▼ | -123,700 |
| 2025-11-28 | 6432 | Citigroup Global Markets Limited | 482,880 | 1% | ▼ | -26,900 |
| 2025-11-26 | 6432 | Citigroup Global Markets Limited | 509,780 | 1% | ▲ | 25,300 |
| 2025-11-26 | 6432 | Citigroup Global Markets Limited | 509,780 | 1% | ▲ | 25,300 |
| 2025-11-25 | 6432 | Citigroup Global Markets Limited | 484,480 | 1% | ▼ | -9,400 |
| 2025-11-21 | 6432 | Citigroup Global Markets Limited | 493,880 | 1% | ▲ | 36,800 |
| 2025-11-18 | 6432 | Citigroup Global Markets Limited | 457,080 | 1% | ▲ | 38,600 |
| 2025-11-13 | 6432 | Citigroup Global Markets Limited | 418,480 | 1% | ▼ | -29,500 |
| 2025-11-06 | 6432 | Citigroup Global Markets Limited | 447,980 | 1% | ▲ | 58,200 |
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 |
|---|---|---|---|---|---|---|
| 2025-11-28 | 635,800 | 89,000 | 555,100 | 22,400 | 80,700 | 66,600 |
| 2025-11-21 | 674,000 | 72,300 | 618,700 | 20,400 | 55,300 | 51,900 |
| 2025-11-14 | 684,400 | 66,500 | 623,700 | 19,600 | 60,700 | 46,900 |
| 2025-11-07 | 660,900 | 61,900 | 608,700 | 19,300 | 52,200 | 42,600 |
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） |