| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250311 | 2,650 | 2,732 | 2,650 | 2,732 | 300 | 87 | 103% | 103% | 150% | ▲ | 100% | 102% | 94% | 99% | 103% |
| 20250312 | 2,750 | 2,750 | 2,750 | 2,750 | 500 | 18 | 101% | 100% | 167% | ▲▲ | 98% | 98% | 94% | 100% | 104% |
| 20250314 | 2,750 | 2,750 | 2,700 | 2,700 | 1,100 | -50 | 98% | 98% | 220% | ▼ | 100% | 99% | 90% | 98% | 102% |
| 20250319 | 2,750 | 2,750 | 2,750 | 2,750 | 100 | 50 | 102% | 100% | 9% | ▲ | 100% | 97% | 94% | 100% | 104% |
| 20250321 | 2,800 | 2,800 | 2,800 | 2,800 | 100 | 50 | 102% | 100% | 100% | ▲▲ | 97% | 97% | 95% | 100% | 106% |
| 20250324 | 2,777 | 2,777 | 2,681 | 2,682 | 1,100 | -118 | 96% | 97% | 1100% | ▼ | 100% | 97% | 98% | 96% | 101% |
| 20250325 | 2,682 | 2,682 | 2,682 | 2,682 | 100 | 0 | 100% | 100% | 9% | -- | 100% | 96% | 97% | 96% | 101% |
| 20250326 | 2,709 | 2,710 | 2,709 | 2,710 | 600 | 28 | 101% | 100% | 600% | ▲ | 99% | 96% | 96% | 97% | 102% |
| 20250328 | 2,710 | 2,710 | 2,682 | 2,682 | 300 | -28 | 99% | 99% | 50% | ▼ | 96% | 96% | 98% | 96% | 101% |
| 20250331 | 2,700 | 2,700 | 2,600 | 2,600 | 200 | -82 | 97% | 96% | 67% | ▼▼ | 100% | 95% | 102% | 93% | 100% |
| 20250401 | 2,600 | 2,613 | 2,590 | 2,590 | 400 | -10 | 100% | 100% | 200% | ▼▼▼ | 100% | 96% | 102% | 93% | 100% |
| 20250403 | 2,590 | 2,590 | 2,590 | 2,590 | 100 | 0 | 100% | 100% | 25% | -- | 100% | 102% | 0% | 93% | 100% |
| 20250404 | 2,590 | 2,590 | 2,580 | 2,580 | 500 | -10 | 100% | 100% | 500% | ▼ | 100% | 109% | 0% | 92% | 100% |
| 20250408 | 2,412 | 2,462 | 2,412 | 2,412 | 300 | -168 | 93% | 100% | 60% | ▼▼ | 104% | 111% | 0% | 86% | 100% |
| 20250409 | 2,362 | 2,464 | 2,362 | 2,464 | 700 | 52 | 102% | 104% | 233% | ▲ | 100% | 106% | 0% | 88% | 102% |
| 20250414 | 2,480 | 2,480 | 2,480 | 2,480 | 100 | 16 | 101% | 100% | 14% | ▲▲ | 98% | 99% | 100% | 89% | 103% |
| 20250417 | 2,680 | 2,680 | 2,630 | 2,630 | 700 | 150 | 106% | 98% | 700% | ▲▲▲ | 100% | 101% | 102% | 94% | 109% |
| 20250423 | 2,630 | 2,630 | 2,630 | 2,630 | 100 | 0 | 100% | 100% | 14% | -- | 100% | 103% | 101% | 94% | 109% |
| 20250424 | 2,590 | 2,590 | 2,590 | 2,590 | 200 | -40 | 98% | 100% | 200% | ▼ | 100% | 102% | 99% | 93% | 107% |
| 20250428 | 2,640 | 2,640 | 2,640 | 2,640 | 400 | 50 | 102% | 100% | 200% | ▲ | 100% | 103% | 99% | 94% | 109% |
| 20250430 | 2,643 | 2,643 | 2,643 | 2,643 | 100 | 3 | 100% | 100% | 25% | ▲▲ | 100% | 102% | 99% | 94% | 110% |
| 20250502 | 2,650 | 2,650 | 2,650 | 2,650 | 100 | 7 | 100% | 100% | 100% | ▲▲▲ | 100% | 101% | 97% | 95% | 110% |
| 20250507 | 2,680 | 2,680 | 2,680 | 2,680 | 300 | 30 | 101% | 100% | 300% | ▲▲▲▲ | 100% | 99% | 96% | 96% | 111% |
| 20250509 | 2,700 | 2,700 | 2,700 | 2,700 | 100 | 20 | 101% | 100% | 33% | ▲▲▲▲▲ | 100% | 99% | 96% | 96% | 112% |
| 20250512 | 2,703 | 2,710 | 2,703 | 2,710 | 300 | 10 | 100% | 100% | 300% | ▲▲▲▲▲▲ | 99% | 96% | 95% | 100% | 112% |
| 20250513 | 2,739 | 2,739 | 2,701 | 2,701 | 700 | -9 | 100% | 99% | 233% | ▼ | 99% | 97% | 96% | 100% | 112% |
| 20250514 | 2,700 | 2,700 | 2,660 | 2,660 | 1,000 | -41 | 98% | 99% | 143% | ▼▼ | 101% | 99% | 98% | 98% | 110% |
| 20250515 | 2,659 | 2,720 | 2,659 | 2,680 | 1,000 | 20 | 101% | 101% | 100% | ▲ | 98% | 100% | 99% | 99% | 111% |
| 20250520 | 2,630 | 2,630 | 2,580 | 2,580 | 400 | -100 | 96% | 98% | 40% | ▼ | 102% | 101% | 101% | 95% | 107% |
| 20250523 | 2,580 | 2,619 | 2,580 | 2,619 | 400 | 39 | 102% | 102% | 100% | ▲ | 100% | 99% | 0% | 97% | 109% |
| 20250526 | 2,619 | 2,625 | 2,619 | 2,620 | 800 | 1 | 100% | 100% | 200% | ▲▲ | 100% | 99% | 0% | 97% | 109% |
| 20250527 | 2,620 | 2,620 | 2,620 | 2,620 | 100 | 0 | 100% | 100% | 13% | -- | 100% | 100% | 0% | 97% | 109% |
| 20250528 | 2,600 | 2,600 | 2,600 | 2,600 | 200 | -20 | 99% | 100% | 200% | ▼ | 100% | 100% | 0% | 96% | 108% |
| 20250529 | 2,600 | 2,600 | 2,600 | 2,600 | 100 | 0 | 100% | 100% | 50% | -- | 101% | 101% | 0% | 96% | 106% |
| 20250530 | 2,563 | 2,600 | 2,552 | 2,600 | 500 | 0 | 100% | 101% | 500% | -- | 101% | 101% | 0% | 96% | 105% |
| 20250602 | 2,571 | 2,587 | 2,498 | 2,587 | 1,200 | -13 | 100% | 101% | 240% | ▼ | 100% | 100% | 0% | 95% | 100% |
| 20250603 | 2,586 | 2,586 | 2,584 | 2,584 | 400 | -3 | 100% | 100% | 33% | ▼▼ | 101% | 0% | 0% | 95% | 100% |
| 20250604 | 2,563 | 2,598 | 2,563 | 2,598 | 300 | 14 | 101% | 101% | 75% | ▲ | 100% | 0% | 0% | 96% | 101% |
| 20250605 | 2,598 | 2,598 | 2,549 | 2,596 | 600 | -2 | 100% | 100% | 200% | ▼ | 100% | 0% | 0% | 96% | 101% |
| 20250606 | 2,593 | 2,593 | 2,593 | 2,593 | 200 | -3 | 100% | 100% | 33% | ▼▼ | % | % | % | 96% | 101% |
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 | 0 | 1,700 | 0 | 1,000 | 0 | 700 |
| 2025-05-23 | 0 | 1,500 | 0 | 1,000 | 0 | 500 |
| 2025-05-16 | 0 | 1,700 | 0 | 1,000 | 0 | 700 |
| 2025-05-09 | 0 | 1,400 | 0 | 1,000 | 0 | 400 |
| 2025-05-02 | 0 | 1,500 | 0 | 1,000 | 0 | 500 |
| 2025-04-25 | 0 | 1,500 | 0 | 1,000 | 0 | 500 |
| 2025-04-18 | 0 | 1,500 | 0 | 1,000 | 0 | 500 |
| 2025-04-11 | 0 | 1,500 | 0 | 1,000 | 0 | 500 |
| 2025-04-04 | 0 | 1,600 | 0 | 1,000 | 0 | 600 |
| 2025-03-28 | 0 | 1,600 | 0 | 1,000 | 0 | 600 |
| 2025-03-21 | 0 | 1,600 | 0 | 1,000 | 0 | 600 |
| 2025-03-14 | 0 | 12,200 | 0 | 11,600 | 0 | 600 |
| 2025-03-07 | 0 | 13,500 | 0 | 12,800 | 0 | 700 |
| 2025-02-28 | 0 | 13,700 | 0 | 13,000 | 0 | 700 |
| 2025-02-21 | 0 | 14,200 | 0 | 13,500 | 0 | 700 |
| 2025-02-14 | 0 | 14,200 | 0 | 13,500 | 0 | 700 |
| 2025-02-07 | 0 | 14,400 | 0 | 13,700 | 0 | 700 |
| 2025-01-31 | 0 | 14,500 | 0 | 13,400 | 0 | 1,100 |
| 2025-01-24 | 0 | 14,500 | 0 | 12,100 | 0 | 2,400 |
| 2025-01-17 | 0 | 14,600 | 0 | 11,900 | 0 | 2,700 |
| 2025-01-10 | 0 | 14,500 | 0 | 11,800 | 0 | 2,700 |
| 2024-12-27 | 0 | 14,300 | 0 | 11,500 | 0 | 2,800 |
| 2024-12-20 | 0 | 14,300 | 0 | 11,500 | 0 | 2,800 |
| 2024-12-13 | 0 | 16,300 | 0 | 11,500 | 0 | 4,800 |
| 2024-12-06 | 0 | 16,400 | 0 | 11,700 | 0 | 4,700 |
| 2024-11-29 | 0 | 16,400 | 0 | 11,700 | 0 | 4,700 |
| 2024-11-22 | 0 | 16,200 | 0 | 11,600 | 0 | 4,600 |
| 2024-11-15 | 0 | 15,300 | 0 | 11,500 | 0 | 3,800 |
| 2024-11-08 | 0 | 14,200 | 0 | 11,500 | 0 | 2,700 |
| 2024-11-01 | 0 | 14,300 | 0 | 11,500 | 0 | 2,800 |
| 2024-10-25 | 0 | 14,300 | 0 | 11,500 | 0 | 2,800 |
| 2024-10-18 | 0 | 14,300 | 0 | 11,500 | 0 | 2,800 |
| 2024-10-11 | 0 | 14,400 | 0 | 11,600 | 0 | 2,800 |
| 2024-10-04 | 0 | 14,600 | 0 | 11,700 | 0 | 2,900 |
| 2024-09-27 | 0 | 14,600 | 0 | 11,500 | 0 | 3,100 |
| 2024-09-20 | 0 | 14,600 | 0 | 11,500 | 0 | 3,100 |
| 2024-09-13 | 0 | 14,600 | 0 | 11,500 | 0 | 3,100 |
| 2024-09-06 | 0 | 14,300 | 0 | 11,500 | 0 | 2,800 |
| 2024-08-30 | 0 | 14,000 | 0 | 11,400 | 0 | 2,600 |
| 2024-08-23 | 0 | 14,000 | 0 | 11,200 | 0 | 2,800 |
| 2024-08-16 | 0 | 13,900 | 0 | 11,200 | 0 | 2,700 |
| 2024-08-09 | 0 | 13,900 | 0 | 11,300 | 0 | 2,600 |
| 2024-08-02 | 0 | 14,600 | 0 | 12,100 | 0 | 2,500 |
| 2024-07-26 | 0 | 14,900 | 0 | 12,400 | 0 | 2,500 |
| 2024-07-19 | 0 | 18,400 | 0 | 12,400 | 0 | 6,000 |
| 2024-07-12 | 0 | 18,700 | 0 | 12,700 | 0 | 6,000 |
| 2024-07-05 | 0 | 18,300 | 0 | 12,300 | 0 | 6,000 |
| 2024-06-28 | 0 | 18,400 | 0 | 12,400 | 0 | 6,000 |
| 2024-06-21 | 0 | 18,400 | 0 | 12,200 | 0 | 6,200 |
| 2024-06-14 | 0 | 16,600 | 0 | 12,200 | 0 | 4,400 |
| 2024-06-07 | 0 | 16,300 | 0 | 12,000 | 0 | 4,300 |
| 2024-05-31 | 0 | 16,200 | 0 | 12,000 | 0 | 4,200 |
| 2024-05-24 | 0 | 16,100 | 0 | 11,800 | 0 | 4,300 |
| 2024-05-17 | 0 | 15,400 | 0 | 11,100 | 0 | 4,300 |
| 2024-05-10 | 0 | 15,500 | 0 | 10,900 | 0 | 4,600 |
| 2024-05-02 | 0 | 14,000 | 0 | 9,400 | 0 | 4,600 |
| 2024-04-26 | 0 | 14,400 | 0 | 9,400 | 0 | 5,000 |
| 2024-04-19 | 0 | 14,300 | 0 | 9,400 | 0 | 4,900 |
| 2024-04-12 | 0 | 15,000 | 0 | 9,700 | 0 | 5,300 |
| 2024-04-05 | 200 | 14,100 | 200 | 9,500 | 0 | 4,600 |
| 2024-03-29 | 0 | 15,500 | 0 | 9,400 | 0 | 6,100 |
| 2024-03-22 | 0 | 15,800 | 0 | 9,400 | 0 | 6,400 |
| 2024-03-15 | 0 | 16,400 | 0 | 9,400 | 0 | 7,000 |
| 2024-03-08 | 0 | 14,600 | 0 | 9,400 | 0 | 5,200 |
| 2024-03-01 | 0 | 13,000 | 0 | 7,600 | 0 | 5,400 |
| 2024-02-22 | 0 | 12,900 | 0 | 7,400 | 0 | 5,500 |
| 2024-02-16 | 0 | 12,700 | 0 | 6,600 | 0 | 6,100 |
| 2024-02-09 | 0 | 12,200 | 0 | 5,900 | 0 | 6,300 |
| 2024-02-02 | 0 | 8,800 | 0 | 2,000 | 0 | 6,800 |
| 2024-01-26 | 0 | 7,800 | 0 | 1,000 | 0 | 6,800 |
| 2024-01-19 | 0 | 7,600 | 0 | 700 | 0 | 6,900 |
| 2024-01-12 | 0 | 9,500 | 0 | 800 | 0 | 8,700 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250602 | 14:00 | 京都機械工具 | 特別調査委員会の設置に関するお知らせ |
| 20250602 | 14:00 | 京都機械工具 | 第75回定時株主総会の「継続会」の開催方針に関するお知らせ |
| 20250602 | 14:00 | 京都機械工具 | 剰余金の配当に関するお知らせ |
| 20250602 | 14:00 | 京都機械工具 | 監査等委員である取締役の辞任及び補欠取締役（監査等委員）の取締役（監査等委員）就任に関するお知らせ |
| 20250513 | 14:00 | 京都機械工具 | 2025年3月期決算発表の延期に関するお知らせ |
| 20250220 | 14:00 | 京都機械工具 | 組織変更および人事異動に関するお知らせ |
| 20250220 | 14:00 | 京都機械工具 | 代表取締役の異動に関するお知らせ |
| 20250207 | 14:00 | 京都機械工具 | 2025年3月期第3四半期決算短信〔日本基準〕(連結) |
| 20241108 | 14:00 | 京都機械工具 | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240910 | 14:00 | 京都機械工具 | 当社取締役会の実効性に関する評価結果の概要について |
| 20240807 | 10:00 | 京都機械工具 | 自己株式立会外買付取引（ToSTNeT-3）による自己株式の取得結果及び取得終了に関するお知らせ |
| 20240806 | 14:00 | 京都機械工具 | 2025年3月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240806 | 14:00 | 京都機械工具 | 自己株式取得に係る事項の決定に関するお知らせ |
| 20240806 | 16:00 | 京都機械工具 | 自己株式立会外買付取引（ToSTNeT-3）による自己株式の買付けに関するお知らせ |
| 20240725 | 15:00 | 京都機械工具 | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240626 | 14:00 | 京都機械工具 | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240510 | 14:00 | 京都機械工具 | 2024年3月期決算短信[日本基準]（連結） |
| 20240510 | 14:00 | 京都機械工具 | 業績予想と実績値の差異及び剰余金の配当(2024年３月期 期末配当)に関するお知らせ |
| 20240308 | 14:00 | 京都機械工具 | 組織変更および人事異動に関するお知らせ |
| 20240207 | 14:00 | 京都機械工具 | 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
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100U3KY | 350 | 2024-07-29 12:14 | 京都機械工具株式会社 | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書（特例対象株券等） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 5966 | 1 | KTC 京都機械工具株式会社 | 2025-06-07 07:23:56 |
| 5966 | 2 | IRニュース | IR情報 | KTC 京都機械工具株式会社 | 2024-06-18 15:23:59 |
| 5966 | 2 | 中期経営計画 | 2024-06-16 04:40:51 |
| 5966 | 2 | 長期ビジョン | 2024-06-16 04:40:50 |
| 5966 | 2 | 株主メモ | IR情報 | KTC 京都機械工具株式会社 | 2024-06-15 00:11:01 |
| 5966 | 2 | 配当の推移 | IR情報 | KTC 京都機械工具株式会社 | 2024-06-15 00:11:00 |
| 5966 | 2 | 株主総会 | IR情報 | KTC 京都機械工具株式会社 | 2024-06-15 00:10:59 |
| 5966 | 2 | 株式情報 | IR情報 | KTC 京都機械工具株式会社 | 2024-06-15 00:10:57 |
| 5966 | 2 | その他IR資料 | IR情報 | KTC 京都機械工具株式会社 | 2024-06-15 00:10:56 |
| 5966 | 2 | 株主通信 | IR情報 | KTC 京都機械工具株式会社 | 2024-06-15 00:10:55 |