| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 488 | 488 | 473 | 477 | 87,300 | -8 | 98% | 98% | 76% | ▼ | 101% | 102% | 109% | 98% | 116% |
| 20250311 | 473 | 476 | 467 | 476 | 110,100 | -1 | 100% | 101% | 126% | ▼▼ | 101% | 102% | 107% | 98% | 116% |
| 20250312 | 475 | 482 | 473 | 479 | 43,400 | 3 | 101% | 101% | 39% | ▲ | 100% | 101% | 103% | 99% | 115% |
| 20250313 | 478 | 482 | 478 | 478 | 22,200 | -1 | 100% | 100% | 51% | ▼ | 101% | 104% | 102% | 99% | 113% |
| 20250314 | 477 | 482 | 476 | 482 | 55,700 | 4 | 101% | 101% | 251% | ▲ | 100% | 105% | 99% | 99% | 114% |
| 20250317 | 485 | 492 | 482 | 484 | 57,800 | 2 | 100% | 100% | 104% | ▲▲ | 100% | 105% | 98% | 100% | 113% |
| 20250318 | 486 | 486 | 476 | 484 | 115,100 | 0 | 100% | 100% | 199% | -- | 100% | 107% | 99% | 100% | 110% |
| 20250319 | 483 | 487 | 480 | 485 | 54,700 | 1 | 100% | 100% | 48% | ▲ | 102% | 106% | 98% | 100% | 110% |
| 20250321 | 488 | 502 | 488 | 497 | 119,000 | 12 | 102% | 102% | 218% | ▲▲ | 101% | 100% | 95% | 100% | 113% |
| 20250324 | 505 | 516 | 505 | 509 | 234,200 | 12 | 102% | 101% | 197% | ▲▲▲ | 100% | 97% | 95% | 100% | 115% |
| 20250325 | 510 | 513 | 506 | 512 | 92,600 | 3 | 101% | 100% | 40% | ▲▲▲▲ | 100% | 94% | 95% | 100% | 115% |
| 20250326 | 514 | 515 | 506 | 515 | 85,300 | 3 | 101% | 100% | 92% | ▲▲▲▲▲ | 99% | 94% | 95% | 100% | 115% |
| 20250327 | 514 | 515 | 507 | 507 | 139,800 | -8 | 98% | 99% | 164% | ▼ | 100% | 96% | 100% | 98% | 113% |
| 20250328 | 494 | 500 | 487 | 493 | 105,000 | -14 | 97% | 100% | 75% | ▼▼ | 100% | 96% | 101% | 96% | 110% |
| 20250331 | 486 | 490 | 479 | 485 | 89,700 | -8 | 98% | 100% | 85% | ▼▼▼ | 98% | 92% | 100% | 94% | 108% |
| 20250401 | 491 | 492 | 481 | 481 | 95,200 | -4 | 99% | 98% | 106% | ▼▼▼▼ | 99% | 92% | 102% | 93% | 107% |
| 20250402 | 481 | 481 | 473 | 475 | 79,300 | -6 | 99% | 99% | 83% | ▼▼▼▼▼ | 102% | 101% | 108% | 92% | 101% |
| 20250403 | 455 | 468 | 452 | 466 | 155,000 | -9 | 98% | 102% | 195% | ▼▼▼▼▼▼ | 98% | 101% | 107% | 90% | 100% |
| 20250404 | 461 | 465 | 440 | 452 | 196,600 | -14 | 97% | 98% | 127% | ▼▼▼▼▼▼▼ | 100% | 107% | 112% | 88% | 100% |
| 20250408 | 441 | 447 | 440 | 442 | 129,900 | -10 | 98% | 100% | 66% | ▼▼▼▼▼▼▼▼ | 99% | 109% | 113% | 86% | 100% |
| 20250409 | 435 | 437 | 420 | 429 | 106,300 | -13 | 97% | 99% | 82% | ▼▼▼▼▼▼▼▼▼ | 100% | 104% | 108% | 83% | 100% |
| 20250410 | 457 | 460 | 447 | 459 | 129,400 | 30 | 107% | 100% | 122% | ▲ | 103% | 105% | 108% | 89% | 107% |
| 20250411 | 455 | 467 | 437 | 467 | 163,500 | 8 | 102% | 103% | 126% | ▲▲ | 100% | 101% | 104% | 91% | 109% |
| 20250414 | 474 | 478 | 465 | 473 | 84,300 | 6 | 101% | 100% | 52% | ▲▲▲ | 100% | 101% | 104% | 92% | 110% |
| 20250415 | 475 | 476 | 471 | 475 | 25,900 | 2 | 100% | 100% | 31% | ▲▲▲▲ | 99% | 102% | 104% | 92% | 111% |
| 20250416 | 475 | 475 | 467 | 469 | 108,900 | -6 | 99% | 99% | 420% | ▼ | 101% | 103% | 105% | 91% | 109% |
| 20250417 | 471 | 476 | 469 | 476 | 55,200 | 7 | 101% | 101% | 51% | ▲ | 100% | 102% | 109% | 92% | 111% |
| 20250418 | 478 | 483 | 476 | 479 | 46,700 | 3 | 101% | 100% | 85% | ▲▲ | 100% | 102% | 109% | 93% | 112% |
| 20250421 | 481 | 482 | 471 | 479 | 59,600 | 0 | 100% | 100% | 128% | -- | 102% | 103% | 113% | 93% | 112% |
| 20250422 | 478 | 486 | 478 | 486 | 39,100 | 7 | 101% | 102% | 66% | ▲ | 99% | 100% | 110% | 94% | 113% |
| 20250423 | 491 | 495 | 486 | 486 | 62,800 | 0 | 100% | 99% | 161% | -- | 98% | 100% | 110% | 94% | 113% |
| 20250424 | 490 | 490 | 478 | 478 | 34,300 | -8 | 98% | 98% | 55% | ▼ | 103% | 102% | 116% | 94% | 111% |
| 20250425 | 476 | 493 | 474 | 492 | 148,800 | 14 | 103% | 103% | 434% | ▲ | 100% | 99% | 112% | 100% | 115% |
| 20250428 | 494 | 496 | 490 | 493 | 31,700 | 1 | 100% | 100% | 21% | ▲▲ | 99% | 99% | 111% | 100% | 115% |
| 20250430 | 497 | 497 | 488 | 492 | 26,900 | -1 | 100% | 99% | 85% | ▼ | 100% | 100% | 113% | 100% | 115% |
| 20250501 | 489 | 493 | 485 | 487 | 58,800 | -5 | 99% | 100% | 219% | ▼▼ | 100% | 102% | 116% | 99% | 114% |
| 20250502 | 485 | 490 | 481 | 483 | 50,100 | -4 | 99% | 100% | 85% | ▼▼▼ | 101% | 102% | 117% | 98% | 113% |
| 20250507 | 484 | 494 | 480 | 491 | 72,000 | 8 | 102% | 101% | 144% | ▲ | 100% | 100% | 116% | 100% | 114% |
| 20250508 | 489 | 491 | 484 | 489 | 30,500 | -2 | 100% | 100% | 42% | ▼ | 99% | 98% | 115% | 99% | 114% |
| 20250509 | 492 | 493 | 486 | 486 | 27,200 | -3 | 99% | 99% | 89% | ▼▼ | 101% | 100% | 115% | 99% | 113% |
| 20250512 | 490 | 498 | 490 | 493 | 47,000 | 7 | 101% | 101% | 173% | ▲ | 99% | 106% | 115% | 100% | 107% |
| 20250513 | 493 | 495 | 483 | 488 | 68,000 | -5 | 99% | 99% | 145% | ▼ | 98% | 107% | 115% | 99% | 104% |
| 20250514 | 492 | 492 | 477 | 482 | 63,700 | -6 | 99% | 98% | 94% | ▼▼ | 99% | 112% | 117% | 98% | 103% |
| 20250515 | 482 | 483 | 475 | 479 | 86,000 | -3 | 99% | 99% | 135% | ▼▼▼ | 102% | 112% | 117% | 97% | 102% |
| 20250516 | 481 | 489 | 479 | 489 | 101,000 | 10 | 102% | 102% | 117% | ▲ | 106% | 110% | 115% | 99% | 104% |
| 20250519 | 490 | 521 | 478 | 521 | 816,200 | 32 | 107% | 106% | 808% | ▲▲ | 109% | 114% | 116% | 100% | 109% |
| 20250520 | 483 | 550 | 473 | 525 | 1,605,700 | 4 | 101% | 109% | 197% | ▲▲▲ | 103% | 106% | 108% | 100% | 110% |
| 20250521 | 520 | 542 | 520 | 538 | 246,700 | 13 | 102% | 103% | 15% | ▲▲▲▲ | 101% | 102% | 104% | 100% | 113% |
| 20250522 | 538 | 547 | 534 | 541 | 110,400 | 3 | 101% | 101% | 45% | ▲▲▲▲▲ | 100% | 103% | 104% | 100% | 113% |
| 20250523 | 539 | 545 | 532 | 541 | 82,400 | 0 | 100% | 100% | 75% | -- | 103% | 103% | 0% | 100% | 113% |
| 20250526 | 538 | 560 | 538 | 552 | 124,900 | 11 | 102% | 103% | 152% | ▲ | 99% | 103% | 0% | 100% | 115% |
| 20250527 | 549 | 550 | 540 | 546 | 55,800 | -6 | 99% | 99% | 45% | ▼ | 100% | 103% | 0% | 99% | 114% |
| 20250528 | 551 | 560 | 547 | 550 | 122,700 | 4 | 101% | 100% | 220% | ▲ | 100% | 101% | 0% | 100% | 115% |
| 20250529 | 555 | 560 | 549 | 554 | 78,700 | 4 | 101% | 100% | 64% | ▲▲ | 100% | 101% | 0% | 100% | 116% |
| 20250530 | 554 | 560 | 551 | 552 | 49,600 | -2 | 100% | 100% | 63% | ▼ | 102% | 101% | 0% | 100% | 115% |
| 20250602 | 555 | 570 | 555 | 565 | 71,200 | 13 | 102% | 102% | 144% | ▲ | 98% | 99% | 0% | 100% | 118% |
| 20250603 | 565 | 565 | 548 | 555 | 95,900 | -10 | 98% | 98% | 135% | ▼ | 101% | 0% | 0% | 98% | 116% |
| 20250604 | 555 | 579 | 550 | 562 | 148,200 | 7 | 101% | 101% | 155% | ▲ | 99% | 0% | 0% | 99% | 117% |
| 20250605 | 565 | 575 | 554 | 558 | 103,400 | -4 | 99% | 99% | 70% | ▼ | 100% | 0% | 0% | 99% | 116% |
| 20250606 | 561 | 570 | 553 | 560 | 511,900 | 2 | 100% | 100% | 495% | ▲ | % | % | % | 99% | 117% |
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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 45,500 | 167,200 | 0 | 86,500 | 45,500 | 80,700 |
| 2025-05-23 | 49,000 | 165,600 | 0 | 74,900 | 49,000 | 90,700 |
| 2025-05-16 | 7,700 | 300,200 | 0 | 125,900 | 7,700 | 174,300 |
| 2025-05-09 | 3,200 | 256,600 | 0 | 122,200 | 3,200 | 134,400 |
| 2025-05-02 | 3,400 | 286,700 | 0 | 121,200 | 3,400 | 165,500 |
| 2025-04-25 | 4,600 | 291,300 | 0 | 123,000 | 4,600 | 168,300 |
| 2025-04-18 | 5,600 | 297,100 | 0 | 122,200 | 5,600 | 174,900 |
| 2025-04-11 | 1,800 | 291,700 | 0 | 117,500 | 1,800 | 174,200 |
| 2025-04-04 | 5,000 | 290,500 | 0 | 125,300 | 5,000 | 165,200 |
| 2025-03-28 | 10,500 | 307,000 | 0 | 136,000 | 10,500 | 171,000 |
| 2025-03-21 | 5,800 | 299,800 | 0 | 135,400 | 5,800 | 164,400 |
| 2025-03-14 | 5,800 | 330,700 | 0 | 138,400 | 5,800 | 192,300 |
| 2025-03-07 | 7,600 | 361,900 | 0 | 136,700 | 7,600 | 225,200 |
| 2025-02-28 | 3,000 | 334,300 | 0 | 119,600 | 3,000 | 214,700 |
| 2025-02-21 | 1,700 | 456,900 | 0 | 231,000 | 1,700 | 225,900 |
| 2025-02-14 | 3,800 | 301,300 | 0 | 124,300 | 3,800 | 177,000 |
| 2025-02-07 | 500 | 331,500 | 0 | 151,500 | 500 | 180,000 |
| 2025-01-31 | 200 | 306,600 | 0 | 127,700 | 200 | 178,900 |
| 2025-01-24 | 100 | 276,000 | 0 | 104,900 | 100 | 171,100 |
| 2025-01-17 | 100 | 311,100 | 0 | 134,700 | 100 | 176,400 |
| 2025-01-10 | 400 | 273,900 | 0 | 130,700 | 400 | 143,200 |
| 2024-12-27 | 300 | 259,200 | 0 | 113,100 | 300 | 146,100 |
| 2024-12-20 | 5,200 | 307,700 | 0 | 153,500 | 5,200 | 154,200 |
| 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 |
|---|---|---|---|
| 20250519 | 15:30 | ＴＹＫ | 2025年3月期 決算短信〔日本基準〕(連結) |
| 20250519 | 15:30 | ＴＹＫ | 剰余金の配当に関するお知らせ |
| 20250519 | 15:30 | ＴＹＫ | 定款の一部変更に関するお知らせ |
| 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 | 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 |
| 5363 | 3 | 2024年6月ＩＲ第105回定時株主総会招集ご通知 | 2024-06-14 13:43:20 |