| intdate | 初値 | 高値 | 安値 | 終値 | 出来高 | 前日比 | 価格比 | 終/初値 | 出来比 | upv | per_pp_1 | 5率 | 10率 | MAX乖離 | MIN乖離 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 255 | 256 | 247 | 253 | 53,700 | -4 | 98% | 99% | 895% | ▼▼ | 100% | 102% | 92% | 96% | 100% |
| 20240726 | 250 | 251 | 249 | 250 | 10,700 | -3 | 99% | 100% | 20% | ▼▼▼ | 99% | 98% | 91% | 95% | 100% |
| 20240729 | 255 | 255 | 252 | 253 | 8,700 | 3 | 101% | 99% | 81% | ▲ | 100% | 98% | 92% | 97% | 101% |
| 20240730 | 251 | 252 | 249 | 250 | 20,100 | -3 | 99% | 100% | 231% | ▼ | 103% | 86% | 93% | 95% | 100% |
| 20240731 | 249 | 256 | 249 | 256 | 15,600 | 6 | 102% | 103% | 78% | ▲ | 98% | 84% | 91% | 98% | 102% |
| 20240801 | 256 | 256 | 249 | 251 | 18,000 | -5 | 98% | 98% | 115% | ▼ | 99% | 87% | 94% | 96% | 100% |
| 20240802 | 247 | 247 | 237 | 245 | 49,800 | -6 | 98% | 99% | 277% | ▼▼ | 79% | 91% | 98% | 94% | 100% |
| 20240805 | 236 | 236 | 185 | 187 | 143,400 | -58 | 76% | 79% | 288% | ▼▼▼ | 101% | 100% | 110% | 71% | 100% |
| 20240806 | 211 | 214 | 205 | 214 | 42,300 | 27 | 114% | 101% | 29% | ▲ | 110% | 112% | 120% | 82% | 114% |
| 20240807 | 193 | 216 | 193 | 212 | 49,100 | -2 | 99% | 110% | 116% | ▼ | 102% | 105% | 110% | 82% | 113% |
| 20240808 | 210 | 218 | 210 | 214 | 31,900 | 2 | 101% | 102% | 65% | ▲ | 100% | 106% | 109% | 82% | 114% |
| 20240809 | 213 | 215 | 209 | 212 | 51,300 | -2 | 99% | 100% | 161% | ▼ | 100% | 107% | 110% | 82% | 113% |
| 20240813 | 211 | 212 | 206 | 211 | 45,600 | -1 | 100% | 100% | 89% | ▼▼ | 104% | 110% | 111% | 81% | 113% |
| 20240814 | 209 | 218 | 208 | 217 | 21,700 | 6 | 103% | 104% | 48% | ▲ | 102% | 107% | 108% | 84% | 116% |
| 20240815 | 215 | 223 | 215 | 220 | 17,700 | 3 | 101% | 102% | 82% | ▲▲ | 101% | 104% | 104% | 85% | 118% |
| 20240816 | 223 | 226 | 221 | 225 | 26,200 | 5 | 102% | 101% | 148% | ▲▲▲ | 100% | 102% | 103% | 87% | 120% |
| 20240819 | 225 | 235 | 223 | 226 | 57,100 | 1 | 100% | 100% | 218% | ▲▲▲▲ | 100% | 100% | 101% | 88% | 121% |
| 20240820 | 230 | 234 | 229 | 230 | 5,700 | 4 | 102% | 100% | 10% | ▲▲▲▲▲ | 100% | 100% | 98% | 89% | 123% |
| 20240821 | 230 | 232 | 228 | 231 | 10,500 | 1 | 100% | 100% | 184% | ▲▲▲▲▲▲ | 100% | 100% | 98% | 90% | 124% |
| 20240822 | 231 | 232 | 230 | 230 | 10,400 | -1 | 100% | 100% | 99% | ▼ | 100% | 100% | 98% | 90% | 123% |
| 20240823 | 231 | 233 | 230 | 230 | 11,800 | 0 | 100% | 100% | 113% | -- | 100% | 101% | 98% | 90% | 123% |
| 20240826 | 230 | 232 | 229 | 231 | 10,700 | 1 | 100% | 100% | 91% | ▲ | 100% | 100% | 98% | 90% | 124% |
| 20240827 | 232 | 232 | 230 | 231 | 5,300 | 0 | 100% | 100% | 50% | -- | 99% | 100% | 98% | 90% | 124% |
| 20240828 | 232 | 232 | 230 | 230 | 16,700 | -1 | 100% | 99% | 315% | ▼ | 101% | 101% | 100% | 90% | 123% |
| 20240829 | 230 | 233 | 230 | 232 | 9,400 | 2 | 101% | 101% | 56% | ▲ | 100% | 97% | 99% | 92% | 124% |
| 20240830 | 232 | 232 | 231 | 232 | 4,800 | 0 | 100% | 100% | 51% | -- | 99% | 97% | 100% | 95% | 124% |
| 20240902 | 234 | 234 | 230 | 231 | 19,500 | -1 | 100% | 99% | 406% | ▼ | 101% | 97% | 102% | 100% | 124% |
| 20240903 | 229 | 232 | 229 | 232 | 4,600 | 1 | 100% | 101% | 24% | ▲ | 98% | 98% | 101% | 100% | 110% |
| 20240904 | 230 | 230 | 226 | 226 | 14,700 | -6 | 97% | 98% | 320% | ▼ | 100% | 99% | 103% | 97% | 107% |
| 20240905 | 227 | 228 | 224 | 226 | 11,600 | 0 | 100% | 100% | 79% | -- | 99% | 100% | 103% | 97% | 107% |
| 20240906 | 226 | 226 | 223 | 223 | 11,200 | -3 | 99% | 99% | 97% | ▼ | 100% | 102% | 105% | 96% | 106% |
| 20240909 | 221 | 221 | 217 | 221 | 12,400 | -2 | 99% | 100% | 111% | ▼▼ | 100% | 100% | 104% | 95% | 105% |
| 20240910 | 224 | 226 | 224 | 225 | 6,300 | 4 | 102% | 100% | 51% | ▲ | 100% | 101% | 104% | 97% | 104% |
| 20240911 | 223 | 226 | 221 | 222 | 7,100 | -3 | 99% | 100% | 113% | ▼ | 101% | 101% | 104% | 96% | 101% |
| 20240912 | 223 | 227 | 223 | 226 | 7,100 | 4 | 102% | 101% | 100% | ▲ | 100% | 100% | 104% | 97% | 102% |
| 20240913 | 223 | 226 | 223 | 224 | 2,400 | -2 | 99% | 100% | 34% | ▼ | 100% | 100% | 103% | 97% | 101% |
| 20240917 | 225 | 227 | 223 | 225 | 8,600 | 1 | 100% | 100% | 358% | ▲ | 99% | 100% | 101% | 97% | 102% |
| 20240918 | 227 | 227 | 225 | 225 | 1,000 | 0 | 100% | 99% | 12% | -- | 99% | 100% | 101% | 97% | 102% |
| 20240919 | 226 | 226 | 223 | 224 | 8,700 | -1 | 100% | 99% | 870% | ▼ | 100% | 103% | 102% | 97% | 101% |
| 20240920 | 224 | 227 | 224 | 224 | 11,600 | 0 | 100% | 100% | 133% | -- | 99% | 101% | 99% | 97% | 101% |
| 20240924 | 227 | 227 | 222 | 224 | 8,200 | 0 | 100% | 99% | 71% | -- | 101% | 104% | 100% | 97% | 101% |
| 20240925 | 225 | 227 | 224 | 227 | 7,200 | 3 | 101% | 101% | 88% | ▲ | 100% | 103% | 99% | 98% | 103% |
| 20240926 | 227 | 227 | 226 | 227 | 4,500 | 0 | 100% | 100% | 63% | -- | 102% | 102% | 99% | 98% | 103% |
| 20240927 | 226 | 230 | 225 | 230 | 12,300 | 3 | 101% | 102% | 273% | ▲ | 102% | 102% | 99% | 99% | 104% |
| 20240930 | 225 | 232 | 224 | 230 | 20,700 | 0 | 100% | 102% | 168% | -- | 100% | 98% | 96% | 99% | 104% |
| 20241001 | 233 | 235 | 232 | 233 | 20,000 | 3 | 101% | 100% | 97% | ▲ | 99% | 97% | 95% | 100% | 105% |
| 20241002 | 234 | 234 | 231 | 231 | 3,500 | -2 | 99% | 99% | 18% | ▼ | 100% | 97% | 97% | 99% | 105% |
| 20241003 | 231 | 231 | 229 | 230 | 2,000 | -1 | 100% | 100% | 57% | ▼▼ | 100% | 99% | 99% | 99% | 104% |
| 20241004 | 226 | 228 | 226 | 227 | 9,400 | -3 | 99% | 100% | 470% | ▼▼▼ | 101% | 99% | 98% | 97% | 103% |
| 20241007 | 226 | 228 | 225 | 228 | 10,000 | 1 | 100% | 101% | 106% | ▲ | 100% | 99% | 0% | 98% | 103% |
| 20241008 | 226 | 227 | 225 | 225 | 7,900 | -3 | 99% | 100% | 79% | ▼ | 100% | 99% | 0% | 97% | 102% |
| 20241009 | 225 | 225 | 224 | 224 | 4,200 | -1 | 100% | 100% | 53% | ▼▼ | 100% | 100% | 0% | 96% | 101% |
| 20241010 | 223 | 224 | 223 | 224 | 4,700 | 0 | 100% | 100% | 112% | -- | 100% | 100% | 0% | 96% | 101% |
| 20241011 | 223 | 224 | 222 | 223 | 8,200 | -1 | 100% | 100% | 174% | ▼ | 100% | 100% | 0% | 96% | 100% |
| 20241015 | 223 | 223 | 221 | 222 | 15,300 | -1 | 100% | 100% | 187% | ▼▼ | 100% | 100% | 0% | 95% | 100% |
| 20241016 | 222 | 223 | 222 | 223 | 2,700 | 1 | 100% | 100% | 18% | ▲ | 100% | 100% | 0% | 96% | 100% |
| 20241017 | 222 | 224 | 220 | 221 | 10,800 | -2 | 99% | 100% | 400% | ▼ | 100% | 0% | 0% | 95% | 100% |
| 20241018 | 221 | 222 | 220 | 222 | 1,900 | 1 | 100% | 100% | 18% | ▲ | 100% | 0% | 0% | 95% | 100% |
| 20241021 | 224 | 224 | 222 | 223 | 4,300 | 1 | 100% | 100% | 226% | ▲▲ | 100% | 0% | 0% | 96% | 101% |
| 20241022 | 222 | 222 | 221 | 222 | 1,600 | -1 | 100% | 100% | 37% | ▼ | % | % | % | 95% | 100% |
信用取引情報
| thedate | short | long | 一般信用売残 | 一般信用買残 | 制度信用売残 | 制度信用買残 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 0 | 233,500 | 0 | 114,800 | 0 | 118,700 |
| 2024-10-11 | 0 | 230,900 | 0 | 114,700 | 0 | 116,200 |
| 2024-10-04 | 0 | 276,700 | 0 | 113,900 | 0 | 162,800 |
| 2024-09-27 | 0 | 294,800 | 0 | 115,500 | 0 | 179,300 |
| 2024-09-20 | 0 | 295,800 | 0 | 117,700 | 0 | 178,100 |
| 2024-09-13 | 0 | 291,800 | 0 | 115,100 | 0 | 176,700 |
| 2024-09-06 | 0 | 298,600 | 0 | 116,100 | 0 | 182,500 |
| 2024-08-30 | 0 | 296,000 | 0 | 115,100 | 0 | 180,900 |
| 2024-08-23 | 0 | 290,600 | 0 | 115,300 | 0 | 175,300 |
| 2024-08-16 | 0 | 287,200 | 0 | 110,700 | 0 | 176,500 |
| 2024-08-09 | 0 | 283,200 | 0 | 110,200 | 0 | 173,000 |
| 2024-08-02 | 0 | 265,100 | 0 | 127,500 | 0 | 137,600 |
| 2024-07-26 | 0 | 273,700 | 0 | 131,500 | 0 | 142,200 |
| 2024-07-19 | 0 | 317,300 | 0 | 154,000 | 0 | 163,300 |
| 2024-07-12 | 0 | 310,800 | 0 | 143,700 | 0 | 167,100 |
| 2024-07-05 | 0 | 308,800 | 0 | 141,500 | 0 | 167,300 |
| 2024-06-28 | 0 | 310,800 | 0 | 142,200 | 0 | 168,600 |
| 2024-06-21 | 0 | 307,000 | 0 | 142,800 | 0 | 164,200 |
| 2024-06-14 | 0 | 321,600 | 0 | 141,300 | 0 | 180,300 |
| 2024-06-07 | 0 | 338,700 | 0 | 143,100 | 0 | 195,600 |
| 2024-05-31 | 0 | 350,800 | 0 | 144,000 | 0 | 206,800 |
| 2024-05-24 | 0 | 354,300 | 0 | 133,600 | 0 | 220,700 |
| 2024-05-17 | 0 | 367,300 | 0 | 128,800 | 0 | 238,500 |
| 2024-05-10 | 0 | 380,300 | 0 | 140,100 | 0 | 240,200 |
| 2024-05-02 | 0 | 400,400 | 0 | 167,000 | 0 | 233,400 |
| 2024-04-26 | 0 | 382,600 | 0 | 160,700 | 0 | 221,900 |
| 2024-04-19 | 0 | 383,500 | 0 | 161,300 | 0 | 222,200 |
| 2024-04-12 | 0 | 439,900 | 0 | 176,700 | 0 | 263,200 |
| 2024-04-05 | 0 | 393,300 | 0 | 190,700 | 0 | 202,600 |
| 2024-03-29 | 0 | 419,500 | 0 | 231,600 | 0 | 187,900 |
| 2024-03-22 | 0 | 428,800 | 0 | 223,300 | 0 | 205,500 |
| 2024-03-15 | 0 | 425,100 | 0 | 214,400 | 0 | 210,700 |
| 2024-03-08 | 0 | 429,700 | 0 | 213,600 | 0 | 216,100 |
| 2024-03-01 | 0 | 419,600 | 0 | 206,300 | 0 | 213,300 |
| 2024-02-22 | 0 | 432,300 | 0 | 203,200 | 0 | 229,100 |
| 2024-02-16 | 0 | 400,100 | 0 | 179,100 | 0 | 221,000 |
| 2024-02-09 | 0 | 371,700 | 0 | 136,000 | 0 | 235,700 |
| 2024-02-02 | 0 | 376,600 | 0 | 133,600 | 0 | 243,000 |
| 2024-01-26 | 0 | 408,700 | 0 | 138,900 | 0 | 269,800 |
| 2024-01-19 | 0 | 441,000 | 0 | 172,000 | 0 | 269,000 |
| 2024-01-12 | 0 | 448,500 | 0 | 175,100 | 0 | 273,400 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240802 | 15:00 | ＹＫＴ | 2024年12月期 第2四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240726 | 15:00 | ＹＫＴ | 業績予想の修正に関するお知らせ |
| 20240502 | 15:00 | ＹＫＴ | 業績予想の修正に関するお知らせ |
| 20240502 | 15:00 | ＹＫＴ | 2024年12月期 第1四半期決算短信〔日本基準〕(連結) |
| 20240213 | 15:00 | ＹＫＴ | 2023年12月期 決算短信〔日本基準〕（連結） |
| 20240202 | 15:00 | ＹＫＴ | 業績予想の修正に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 2693 | 1 | YKT株式会社 | 工作機械･測定機器･電子機器の輸出入販売 | 2024-10-23 07:26:21 |
| 2693 | 2 | 招集通知 | YKT株式会社 | 株主総会の招集通知 | 2024-06-18 11:11:53 |
| 2693 | 2 | 事業報告書 | YKT株式会社 | 事業報告書･中間事業報告書 | 2024-06-18 11:11:50 |
| 2693 | 2 | 説明会資料 | YKT株式会社 | 決算概要･中間決算概要 | 2024-06-18 11:11:47 |
| 2693 | 2 | 有価証券報告書 | YKT株式会社 | 四半期の有価証券報告書 | 2024-06-18 11:11:43 |
| 2693 | 2 | 決算短信 | YKT株式会社 | 四半期の決算短信 | 2024-06-18 11:11:40 |
| 2693 | 2 | YKT IRニュース | YKT株式会社 | 2024-06-18 11:11:38 |
| 2693 | 2 | xxxxx一部訂正について | 2024-06-16 04:07:14 |
| 2693 | 2 | YKT IRニュース | YKT株式会社 | 2024-06-14 17:42:47 |
| 2693 | 2 | 決算短信 | YKT株式会社 | 四半期の決算短信 | 2024-06-14 17:42:43 |