| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 420 | 420 | 412 | 416 | 26,000 | -1 | 100% | 99% | 81% | ▼ | 100% | 98% | 99% | 96% | 103% |
| 20240925 | 416 | 419 | 412 | 417 | 18,000 | 1 | 100% | 100% | 69% | ▲ | 100% | 98% | 99% | 97% | 103% |
| 20240926 | 417 | 420 | 415 | 419 | 30,200 | 2 | 100% | 100% | 168% | ▲▲ | 100% | 99% | 100% | 97% | 104% |
| 20240927 | 414 | 416 | 411 | 412 | 18,000 | -7 | 98% | 100% | 60% | ▼ | 99% | 100% | 101% | 96% | 102% |
| 20240930 | 409 | 409 | 398 | 403 | 39,500 | -9 | 98% | 99% | 219% | ▼▼ | 101% | 101% | 103% | 94% | 100% |
| 20241001 | 404 | 409 | 404 | 409 | 10,200 | 6 | 101% | 101% | 26% | ▲ | 100% | 100% | 102% | 95% | 101% |
| 20241002 | 406 | 410 | 404 | 404 | 16,300 | -5 | 99% | 100% | 160% | ▼ | 101% | 99% | 102% | 94% | 100% |
| 20241003 | 406 | 409 | 406 | 409 | 9,900 | 5 | 101% | 101% | 61% | ▲ | 100% | 99% | 102% | 98% | 101% |
| 20241004 | 407 | 409 | 406 | 408 | 16,000 | -1 | 100% | 100% | 162% | ▼ | 100% | 98% | 101% | 97% | 101% |
| 20241007 | 410 | 410 | 406 | 408 | 23,000 | 0 | 100% | 100% | 144% | -- | 99% | 100% | 102% | 97% | 101% |
| 20241008 | 407 | 407 | 401 | 401 | 33,300 | -7 | 98% | 99% | 145% | ▼ | 100% | 100% | 103% | 96% | 100% |
| 20241009 | 403 | 405 | 398 | 403 | 39,500 | 2 | 100% | 100% | 119% | ▲ | 99% | 100% | 104% | 96% | 100% |
| 20241010 | 402 | 404 | 398 | 399 | 32,000 | -4 | 99% | 99% | 81% | ▼ | 101% | 101% | 105% | 95% | 100% |
| 20241011 | 399 | 402 | 399 | 402 | 22,900 | 3 | 101% | 101% | 72% | ▲ | 100% | 99% | 104% | 96% | 101% |
| 20241015 | 405 | 405 | 403 | 405 | 22,300 | 3 | 101% | 100% | 97% | ▲▲ | 99% | 101% | 105% | 97% | 102% |
| 20241016 | 405 | 405 | 399 | 401 | 61,800 | -4 | 99% | 99% | 277% | ▼ | 100% | 103% | 106% | 96% | 101% |
| 20241017 | 401 | 402 | 400 | 401 | 15,200 | 0 | 100% | 100% | 25% | -- | 100% | 102% | 106% | 96% | 101% |
| 20241018 | 403 | 403 | 400 | 402 | 11,800 | 1 | 100% | 100% | 78% | ▲ | 100% | 102% | 106% | 96% | 101% |
| 20241021 | 402 | 404 | 401 | 401 | 10,800 | -1 | 100% | 100% | 92% | ▼ | 102% | 102% | 106% | 96% | 101% |
| 20241022 | 402 | 409 | 399 | 409 | 51,500 | 8 | 102% | 102% | 477% | ▲ | 101% | 102% | 105% | 98% | 103% |
| 20241023 | 407 | 419 | 406 | 412 | 70,500 | 3 | 101% | 101% | 137% | ▲▲ | 100% | 101% | 104% | 98% | 103% |
| 20241024 | 411 | 412 | 407 | 411 | 9,400 | -1 | 100% | 100% | 13% | ▼ | 98% | 101% | 104% | 98% | 103% |
| 20241025 | 408 | 408 | 399 | 400 | 32,400 | -11 | 97% | 98% | 345% | ▼▼ | 102% | 102% | 106% | 97% | 100% |
| 20241028 | 403 | 412 | 402 | 412 | 39,800 | 12 | 103% | 102% | 123% | ▲ | 100% | 99% | 103% | 100% | 103% |
| 20241029 | 414 | 417 | 412 | 416 | 34,900 | 4 | 101% | 100% | 88% | ▲▲ | 95% | 98% | 102% | 100% | 104% |
| 20241030 | 417 | 417 | 397 | 397 | 288,800 | -19 | 95% | 95% | 828% | ▼ | 100% | 101% | 103% | 95% | 100% |
| 20241031 | 412 | 416 | 402 | 413 | 69,700 | 16 | 104% | 100% | 24% | ▲ | 100% | 102% | 104% | 99% | 104% |
| 20241101 | 409 | 412 | 406 | 410 | 39,200 | -3 | 99% | 100% | 56% | ▼ | 98% | 101% | 103% | 99% | 103% |
| 20241105 | 414 | 420 | 404 | 404 | 182,000 | -6 | 99% | 98% | 464% | ▼▼ | 101% | 104% | 105% | 97% | 102% |
| 20241106 | 405 | 413 | 405 | 410 | 43,900 | 6 | 101% | 101% | 24% | ▲ | 100% | 103% | 103% | 99% | 103% |
| 20241107 | 414 | 417 | 412 | 415 | 51,300 | 5 | 101% | 100% | 117% | ▲▲ | 101% | 103% | 102% | 100% | 105% |
| 20241108 | 414 | 419 | 413 | 418 | 26,700 | 3 | 101% | 101% | 52% | ▲▲▲ | 100% | 102% | 102% | 100% | 105% |
| 20241111 | 416 | 420 | 416 | 417 | 24,300 | -1 | 100% | 100% | 91% | ▼ | 101% | 101% | 101% | 100% | 105% |
| 20241112 | 419 | 423 | 418 | 422 | 49,100 | 5 | 101% | 101% | 202% | ▲ | 101% | 100% | 100% | 100% | 106% |
| 20241113 | 421 | 428 | 421 | 426 | 30,100 | 4 | 101% | 101% | 61% | ▲▲ | 100% | 98% | 99% | 100% | 107% |
| 20241114 | 426 | 431 | 423 | 424 | 56,700 | -2 | 100% | 100% | 188% | ▼ | 100% | 100% | 99% | 100% | 107% |
| 20241115 | 424 | 424 | 415 | 422 | 80,100 | -2 | 100% | 100% | 141% | ▼▼ | 98% | 101% | 99% | 99% | 106% |
| 20241118 | 422 | 422 | 413 | 415 | 70,800 | -7 | 98% | 98% | 88% | ▼▼▼ | 101% | 102% | 100% | 97% | 105% |
| 20241119 | 416 | 419 | 415 | 419 | 20,100 | 4 | 101% | 101% | 28% | ▲ | 100% | 101% | 99% | 98% | 106% |
| 20241120 | 421 | 421 | 414 | 419 | 55,600 | 0 | 100% | 100% | 277% | -- | 102% | 101% | 100% | 98% | 106% |
| 20241121 | 418 | 426 | 418 | 425 | 43,600 | 6 | 101% | 102% | 78% | ▲ | 100% | 99% | 99% | 100% | 107% |
| 20241122 | 423 | 424 | 419 | 423 | 39,200 | -2 | 100% | 100% | 90% | ▼ | 100% | 99% | 98% | 99% | 107% |
| 20241125 | 425 | 429 | 422 | 424 | 40,800 | 1 | 100% | 100% | 104% | ▲ | 100% | 100% | 99% | 100% | 107% |
| 20241126 | 423 | 423 | 418 | 422 | 18,800 | -2 | 100% | 100% | 46% | ▼ | 98% | 98% | 99% | 99% | 106% |
| 20241127 | 422 | 422 | 412 | 413 | 59,200 | -9 | 98% | 98% | 315% | ▼▼ | 100% | 99% | 100% | 97% | 104% |
| 20241128 | 416 | 422 | 416 | 417 | 30,800 | 4 | 101% | 100% | 52% | ▲ | 100% | 97% | 99% | 98% | 103% |
| 20241129 | 421 | 425 | 419 | 421 | 20,600 | 4 | 101% | 100% | 67% | ▲▲ | 98% | 98% | 99% | 99% | 104% |
| 20241202 | 420 | 422 | 408 | 410 | 143,100 | -11 | 97% | 98% | 695% | ▼ | 99% | 100% | 99% | 96% | 101% |
| 20241203 | 415 | 415 | 408 | 412 | 97,400 | 2 | 100% | 99% | 68% | ▲ | 99% | 101% | 100% | 97% | 100% |
| 20241204 | 412 | 413 | 408 | 408 | 69,800 | -4 | 99% | 99% | 72% | ▼ | 100% | 101% | 100% | 96% | 100% |
| 20241205 | 412 | 413 | 405 | 410 | 87,000 | 2 | 100% | 100% | 125% | ▲ | 100% | 101% | 100% | 96% | 100% |
| 20241206 | 412 | 415 | 410 | 410 | 48,100 | 0 | 100% | 100% | 55% | -- | 100% | 101% | 0% | 96% | 100% |
| 20241209 | 412 | 416 | 411 | 414 | 33,200 | 4 | 101% | 100% | 69% | ▲ | 100% | 100% | 0% | 97% | 101% |
| 20241210 | 415 | 417 | 414 | 416 | 43,800 | 2 | 100% | 100% | 132% | ▲▲ | 100% | 100% | 0% | 98% | 102% |
| 20241211 | 416 | 418 | 416 | 417 | 57,100 | 1 | 100% | 100% | 130% | ▲▲▲ | 100% | 99% | 0% | 98% | 102% |
| 20241212 | 418 | 422 | 417 | 417 | 55,700 | 0 | 100% | 100% | 98% | -- | 100% | 99% | 0% | 98% | 102% |
| 20241213 | 417 | 417 | 413 | 417 | 25,000 | 0 | 100% | 100% | 45% | -- | 99% | 98% | 0% | 98% | 102% |
| 20241216 | 418 | 418 | 413 | 415 | 50,200 | -2 | 100% | 99% | 201% | ▼ | 100% | 99% | 0% | 98% | 102% |
| 20241217 | 414 | 414 | 410 | 412 | 30,500 | -3 | 99% | 100% | 61% | ▼▼ | 99% | 0% | 0% | 97% | 101% |
| 20241218 | 411 | 413 | 407 | 408 | 72,500 | -4 | 99% | 99% | 238% | ▼▼▼ | 101% | 0% | 0% | 96% | 100% |
| 20241219 | 407 | 411 | 406 | 411 | 36,800 | 3 | 101% | 101% | 51% | ▲ | 99% | 0% | 0% | 97% | 101% |
| 20241220 | 414 | 414 | 409 | 410 | 52,800 | -1 | 100% | 99% | 143% | ▼ | % | % | % | 97% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 3,400 | 257,800 | 0 | 121,400 | 3,400 | 136,400 |
| 2024-12-06 | 3,400 | 282,900 | 0 | 145,300 | 3,400 | 137,600 |
| 2024-11-29 | 2,700 | 391,900 | 0 | 253,300 | 2,700 | 138,600 |
| 2024-11-22 | 3,000 | 389,200 | 0 | 253,000 | 3,000 | 136,200 |
| 2024-11-15 | 5,300 | 389,100 | 0 | 255,400 | 5,300 | 133,700 |
| 2024-11-08 | 1,400 | 390,100 | 0 | 243,000 | 1,400 | 147,100 |
| 2024-11-01 | 400 | 409,300 | 0 | 240,700 | 400 | 168,600 |
| 2024-10-25 | 400 | 354,800 | 0 | 204,100 | 400 | 150,700 |
| 2024-10-18 | 200 | 356,600 | 0 | 209,100 | 200 | 147,500 |
| 2024-10-11 | 200 | 359,600 | 0 | 214,200 | 200 | 145,400 |
| 2024-10-04 | 700 | 343,900 | 0 | 201,700 | 700 | 142,200 |
| 2024-09-27 | 300 | 338,300 | 0 | 198,000 | 300 | 140,300 |
| 2024-09-20 | 800 | 332,500 | 0 | 199,400 | 800 | 133,100 |
| 2024-09-13 | 200 | 335,000 | 0 | 196,200 | 200 | 138,800 |
| 2024-09-06 | 800 | 338,000 | 0 | 198,300 | 800 | 139,700 |
| 2024-08-30 | 900 | 345,000 | 0 | 199,800 | 900 | 145,200 |
| 2024-08-23 | 2,100 | 333,400 | 0 | 186,400 | 2,100 | 147,000 |
| 2024-08-16 | 2,500 | 358,700 | 0 | 196,700 | 2,500 | 162,000 |
| 2024-08-09 | 2,100 | 353,900 | 0 | 185,500 | 2,100 | 168,400 |
| 2024-08-02 | 3,600 | 433,700 | 0 | 243,600 | 3,600 | 190,100 |
| 2024-07-26 | 2,300 | 397,500 | 0 | 203,800 | 2,300 | 193,700 |
| 2024-07-19 | 3,100 | 426,900 | 0 | 200,500 | 3,100 | 226,400 |
| 2024-07-12 | 3,300 | 445,800 | 0 | 218,900 | 3,300 | 226,900 |
| 2024-07-05 | 2,600 | 376,900 | 0 | 194,500 | 2,600 | 182,400 |
| 2024-06-28 | 4,600 | 371,200 | 0 | 198,800 | 4,600 | 172,400 |
| 2024-06-21 | 7,800 | 342,300 | 0 | 167,100 | 7,800 | 175,200 |
| 2024-06-14 | 3,800 | 391,200 | 0 | 216,400 | 3,800 | 174,800 |
| 2024-06-07 | 8,100 | 396,300 | 0 | 222,300 | 8,100 | 174,000 |
| 2024-05-31 | 10,200 | 347,200 | 0 | 170,800 | 10,200 | 176,400 |
| 2024-05-24 | 9,500 | 358,800 | 0 | 173,900 | 9,500 | 184,900 |
| 2024-05-17 | 41,500 | 375,500 | 700 | 183,500 | 40,800 | 192,000 |
| 2024-05-10 | 10,100 | 338,600 | 0 | 166,600 | 10,100 | 172,000 |
| 2024-05-02 | 9,800 | 340,400 | 0 | 167,400 | 9,800 | 173,000 |
| 2024-04-26 | 9,800 | 335,000 | 0 | 163,100 | 9,800 | 171,900 |
| 2024-04-19 | 9,500 | 337,100 | 0 | 163,600 | 9,500 | 173,500 |
| 2024-04-12 | 9,500 | 340,200 | 0 | 167,400 | 9,500 | 172,800 |
| 2024-04-05 | 9,400 | 345,300 | 0 | 167,200 | 9,400 | 178,100 |
| 2024-03-29 | 10,200 | 332,700 | 1,000 | 171,500 | 9,200 | 161,200 |
| 2024-03-22 | 34,500 | 334,900 | 22,800 | 170,600 | 11,700 | 164,300 |
| 2024-03-15 | 23,400 | 345,100 | 8,200 | 168,800 | 15,200 | 176,300 |
| 2024-03-08 | 24,500 | 355,500 | 0 | 176,200 | 24,500 | 179,300 |
| 2024-03-01 | 27,000 | 368,500 | 0 | 179,800 | 27,000 | 188,700 |
| 2024-02-22 | 31,500 | 343,200 | 0 | 173,800 | 31,500 | 169,400 |
| 2024-02-16 | 31,600 | 347,600 | 0 | 177,300 | 31,600 | 170,300 |
| 2024-02-09 | 36,700 | 357,800 | 0 | 187,300 | 36,700 | 170,500 |
| 2024-02-02 | 34,400 | 339,200 | 0 | 193,800 | 34,400 | 145,400 |
| 2024-01-26 | 37,900 | 312,100 | 0 | 185,100 | 37,900 | 127,000 |
| 2024-01-19 | 33,200 | 309,400 | 0 | 193,500 | 33,200 | 115,900 |
| 2024-01-12 | 31,500 | 196,900 | 0 | 70,200 | 31,500 | 126,700 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240813 | 15:00 | ＴＹＫ | 2025年3月期 第１四半期決算短信〔日本基準〕(連結) |
| 20240517 | 15:20 | ＴＹＫ | 2024年3月期 決算短信〔日本基準〕(連結) |
| 20240517 | 15:20 | ＴＹＫ | 剰余金の配当に関するお知らせ |
| 20240214 | 15:00 | ＴＹＫ | 2024年3月期 第3四半期決算短信［日本基準］（連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 5363 | 1 | 株式会社TYK | 2024-12-21 21:20:02 |
| 5363 | 2 | 2023年6月ＩＲ第104回定時株主総会招集ご通知 | 2024-06-19 12:21:18 |
| 5363 | 2 | 2024年6月ＩＲ第105回定時株主総会招集ご通知 | 2024-06-19 12:21:15 |
| 5363 | 2 | 株主・投資家情報｜株式会社TYK | 2024-06-16 13:50:48 |
| 5363 | 3 | 2023年11月TOPICS中期経営計画(2024年度～2028年度)の策定に関するお知らせ | 2024-06-19 12:21:17 |
| 5363 | 3 | 2021年12月ＩＲ新市場区分「スタンダード市場」選択申請に関するお知らせ | 2024-06-16 07:08:51 |
| 5363 | 3 | 2022年1月ＩＲ明智セラミックス株式会社による、KCカーボンセラミックス事業譲受のお知らせ | 2024-06-16 07:08:50 |
| 5363 | 3 | 2022年6月ＩＲ第103回定時株主総会招集ご通知 | 2024-06-16 07:08:48 |
| 5363 | 3 | 2023年6月ＩＲ第104回定時株主総会招集ご通知 | 2024-06-14 13:43:24 |
| 5363 | 3 | 2023年11月TOPICS中期経営計画(2024年度～2028年度)の策定に関するお知らせ | 2024-06-14 13:43:22 |