| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 231 | 234 | 231 | 232 | 18,300 | 2 | 101% | 100% | 37% | ▲ | 104% | 103% | 104% | 81% | 103% |
| 20250121 | 232 | 242 | 231 | 242 | 37,800 | 10 | 104% | 104% | 207% | ▲▲ | 98% | 98% | 100% | 85% | 105% |
| 20250122 | 242 | 243 | 235 | 238 | 61,400 | -4 | 98% | 98% | 162% | ▼ | 100% | 100% | 101% | 83% | 103% |
| 20250123 | 239 | 244 | 235 | 238 | 47,000 | 0 | 100% | 100% | 77% | -- | 101% | 100% | 102% | 83% | 103% |
| 20250124 | 238 | 244 | 238 | 240 | 36,200 | 2 | 101% | 101% | 77% | ▲ | 95% | 96% | 99% | 84% | 104% |
| 20250127 | 244 | 244 | 231 | 231 | 46,700 | -9 | 96% | 95% | 129% | ▼ | 103% | 100% | 104% | 81% | 100% |
| 20250128 | 232 | 239 | 231 | 238 | 54,800 | 7 | 103% | 103% | 117% | ▲ | 100% | 100% | 102% | 83% | 103% |
| 20250129 | 237 | 239 | 235 | 237 | 22,800 | -1 | 100% | 100% | 42% | ▼ | 98% | 100% | 101% | 83% | 103% |
| 20250130 | 239 | 239 | 233 | 235 | 18,800 | -2 | 99% | 98% | 82% | ▼▼ | 99% | 102% | 103% | 82% | 102% |
| 20250131 | 235 | 236 | 229 | 232 | 57,700 | -3 | 99% | 99% | 307% | ▼▼▼ | 100% | 102% | 103% | 81% | 101% |
| 20250203 | 232 | 236 | 230 | 232 | 48,700 | 0 | 100% | 100% | 84% | -- | 102% | 103% | 103% | 81% | 101% |
| 20250204 | 232 | 240 | 232 | 237 | 30,800 | 5 | 102% | 102% | 63% | ▲ | 100% | 100% | 100% | 84% | 103% |
| 20250205 | 239 | 240 | 236 | 239 | 14,600 | 2 | 101% | 100% | 47% | ▲▲ | 96% | 96% | 97% | 90% | 104% |
| 20250206 | 246 | 256 | 237 | 237 | 131,600 | -2 | 99% | 96% | 901% | ▼ | 100% | 100% | 101% | 93% | 103% |
| 20250207 | 236 | 238 | 234 | 236 | 22,200 | -1 | 100% | 100% | 17% | ▼▼ | 101% | 102% | 100% | 93% | 103% |
| 20250210 | 238 | 248 | 238 | 240 | 82,300 | 4 | 102% | 101% | 371% | ▲ | 97% | 100% | 98% | 99% | 104% |
| 20250212 | 243 | 243 | 235 | 235 | 43,000 | -5 | 98% | 97% | 52% | ▼ | 100% | 101% | 101% | 97% | 102% |
| 20250213 | 235 | 238 | 234 | 235 | 24,700 | 0 | 100% | 100% | 57% | -- | 97% | 98% | 98% | 97% | 102% |
| 20250214 | 243 | 250 | 233 | 236 | 171,100 | 1 | 100% | 97% | 693% | ▲ | 103% | 100% | 101% | 98% | 103% |
| 20250217 | 235 | 242 | 230 | 242 | 89,700 | 6 | 103% | 103% | 52% | ▲▲ | 98% | 97% | 99% | 100% | 105% |
| 20250218 | 241 | 241 | 234 | 236 | 42,000 | -6 | 98% | 98% | 47% | ▼ | 101% | 100% | 101% | 98% | 102% |
| 20250219 | 236 | 238 | 235 | 238 | 24,900 | 2 | 101% | 101% | 59% | ▲ | 99% | 100% | 101% | 98% | 103% |
| 20250220 | 237 | 237 | 235 | 235 | 24,400 | -3 | 99% | 99% | 98% | ▼ | 100% | 102% | 103% | 97% | 102% |
| 20250225 | 233 | 235 | 233 | 234 | 13,800 | -1 | 100% | 100% | 57% | ▼▼ | 99% | 101% | 102% | 97% | 101% |
| 20250226 | 235 | 235 | 233 | 233 | 11,100 | -1 | 100% | 99% | 80% | ▼▼▼ | 101% | 101% | 103% | 96% | 101% |
| 20250227 | 233 | 236 | 233 | 235 | 11,700 | 2 | 101% | 101% | 105% | ▲ | 101% | 101% | 102% | 97% | 101% |
| 20250228 | 235 | 238 | 234 | 238 | 20,400 | 3 | 101% | 101% | 174% | ▲▲ | 99% | 99% | 100% | 98% | 103% |
| 20250303 | 239 | 241 | 237 | 237 | 17,500 | -1 | 100% | 99% | 86% | ▼ | 100% | 100% | 101% | 98% | 102% |
| 20250304 | 237 | 237 | 236 | 236 | 8,300 | -1 | 100% | 100% | 47% | ▼▼ | 100% | 100% | 102% | 98% | 102% |
| 20250305 | 235 | 237 | 235 | 236 | 12,000 | 0 | 100% | 100% | 145% | -- | 100% | 100% | 101% | 98% | 102% |
| 20250306 | 236 | 238 | 236 | 237 | 13,700 | 1 | 100% | 100% | 114% | ▲ | 100% | 100% | 101% | 98% | 102% |
| 20250307 | 237 | 237 | 235 | 236 | 6,600 | -1 | 100% | 100% | 48% | ▼ | 99% | 99% | 100% | 98% | 101% |
| 20250310 | 238 | 238 | 236 | 236 | 2,600 | 0 | 100% | 99% | 39% | -- | 100% | 101% | 102% | 98% | 101% |
| 20250311 | 235 | 236 | 235 | 235 | 10,900 | -1 | 100% | 100% | 419% | ▼ | 100% | 100% | 101% | 97% | 101% |
| 20250312 | 237 | 237 | 235 | 236 | 3,800 | 1 | 100% | 100% | 35% | ▲ | 100% | 100% | 101% | 98% | 101% |
| 20250313 | 236 | 236 | 234 | 235 | 18,500 | -1 | 100% | 100% | 487% | ▼ | 101% | 103% | 102% | 97% | 101% |
| 20250314 | 233 | 236 | 233 | 235 | 13,500 | 0 | 100% | 101% | 73% | -- | 98% | 98% | 98% | 97% | 101% |
| 20250317 | 243 | 248 | 237 | 238 | 263,700 | 3 | 101% | 98% | 1953% | ▲ | 100% | 101% | 100% | 98% | 102% |
| 20250318 | 236 | 238 | 235 | 236 | 19,700 | -2 | 99% | 100% | 7% | ▼ | 100% | 101% | 95% | 98% | 101% |
| 20250319 | 237 | 238 | 236 | 237 | 6,400 | 1 | 100% | 100% | 32% | ▲ | 100% | 100% | 95% | 100% | 102% |
| 20250321 | 238 | 241 | 237 | 239 | 15,000 | 2 | 101% | 100% | 234% | ▲▲ | 99% | 100% | 94% | 100% | 103% |
| 20250324 | 240 | 240 | 237 | 238 | 6,700 | -1 | 100% | 99% | 45% | ▼ | 100% | 99% | 94% | 100% | 102% |
| 20250325 | 239 | 239 | 237 | 238 | 7,800 | 0 | 100% | 100% | 116% | -- | 100% | 100% | 95% | 100% | 102% |
| 20250326 | 238 | 240 | 237 | 239 | 11,000 | 1 | 100% | 100% | 141% | ▲ | 100% | 100% | 94% | 100% | 103% |
| 20250327 | 239 | 240 | 237 | 239 | 14,200 | 0 | 100% | 100% | 129% | -- | 100% | 100% | 95% | 100% | 102% |
| 20250328 | 238 | 239 | 237 | 237 | 12,000 | -2 | 99% | 100% | 85% | ▼ | 100% | 94% | 93% | 99% | 101% |
| 20250331 | 237 | 238 | 236 | 237 | 24,400 | 0 | 100% | 100% | 203% | -- | 100% | 87% | 93% | 99% | 101% |
| 20250401 | 238 | 239 | 235 | 238 | 35,300 | 1 | 100% | 100% | 145% | ▲ | 100% | 87% | 92% | 100% | 101% |
| 20250402 | 237 | 239 | 236 | 237 | 18,300 | -1 | 100% | 100% | 52% | ▼ | 95% | 95% | 93% | 99% | 101% |
| 20250403 | 235 | 237 | 218 | 223 | 124,000 | -14 | 94% | 95% | 678% | ▼▼ | 96% | 104% | 0% | 93% | 100% |
| 20250404 | 215 | 219 | 202 | 207 | 91,700 | -16 | 93% | 96% | 74% | ▼▼▼ | 105% | 115% | 0% | 87% | 100% |
| 20250408 | 196 | 227 | 192 | 206 | 1,281,500 | -1 | 100% | 105% | 1397% | ▼▼▼▼ | 95% | 110% | 0% | 86% | 100% |
| 20250409 | 205 | 205 | 193 | 194 | 42,700 | -12 | 94% | 95% | 3% | ▼▼▼▼▼ | 105% | 104% | 0% | 81% | 100% |
| 20250410 | 212 | 238 | 201 | 223 | 1,013,000 | 29 | 115% | 105% | 2372% | ▲ | 97% | 100% | 0% | 93% | 115% |
| 20250411 | 221 | 221 | 212 | 215 | 48,800 | -8 | 96% | 97% | 5% | ▼ | 103% | 100% | 0% | 90% | 111% |
| 20250414 | 219 | 243 | 214 | 225 | 530,800 | 10 | 105% | 103% | 1088% | ▲ | 96% | 95% | 0% | 94% | 116% |
| 20250415 | 231 | 241 | 219 | 221 | 599,700 | -4 | 98% | 96% | 113% | ▼ | 97% | 0% | 0% | 92% | 114% |
| 20250416 | 228 | 228 | 220 | 221 | 71,200 | 0 | 100% | 97% | 12% | -- | 99% | 0% | 0% | 92% | 114% |
| 20250417 | 221 | 221 | 218 | 218 | 23,300 | -3 | 99% | 99% | 33% | ▼ | 100% | 0% | 0% | 91% | 112% |
| 20250418 | 218 | 219 | 216 | 219 | 12,800 | 1 | 100% | 100% | 55% | ▲ | % | % | % | 92% | 113% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 0 | 406,000 | 0 | 156,200 | 0 | 249,800 |
| 2025-04-04 | 0 | 441,700 | 0 | 160,700 | 0 | 281,000 |
| 2025-03-28 | 0 | 501,500 | 0 | 154,900 | 0 | 346,600 |
| 2025-03-21 | 0 | 716,200 | 0 | 365,800 | 0 | 350,400 |
| 2025-03-14 | 0 | 499,400 | 0 | 156,300 | 0 | 343,100 |
| 2025-03-07 | 0 | 504,500 | 0 | 157,200 | 0 | 347,300 |
| 2025-02-28 | 0 | 499,900 | 0 | 154,000 | 0 | 345,900 |
| 2025-02-21 | 0 | 509,600 | 0 | 157,400 | 0 | 352,200 |
| 2025-02-14 | 0 | 518,300 | 0 | 162,500 | 0 | 355,800 |
| 2025-02-07 | 0 | 529,600 | 0 | 159,400 | 0 | 370,200 |
| 2025-01-31 | 0 | 565,000 | 0 | 164,400 | 0 | 400,600 |
| 2025-01-24 | 0 | 577,000 | 0 | 164,500 | 0 | 412,500 |
| 2025-01-17 | 0 | 571,100 | 0 | 157,800 | 0 | 413,300 |
| 2025-01-10 | 0 | 630,300 | 0 | 184,500 | 0 | 445,800 |
| 2024-12-27 | 0 | 590,200 | 0 | 258,200 | 0 | 332,000 |
| 2024-12-20 | 1,100 | 588,100 | 1,100 | 231,300 | 0 | 356,800 |
| 2024-12-13 | 0 | 327,100 | 0 | 132,200 | 0 | 194,900 |
| 2024-12-06 | 0 | 328,400 | 0 | 151,000 | 0 | 177,400 |
| 2024-11-29 | 0 | 295,200 | 0 | 145,900 | 0 | 149,300 |
| 2024-11-22 | 0 | 296,600 | 0 | 147,800 | 0 | 148,800 |
| 2024-11-15 | 0 | 298,700 | 0 | 148,500 | 0 | 150,200 |
| 2024-11-08 | 0 | 312,500 | 0 | 163,800 | 0 | 148,700 |
| 2024-11-01 | 0 | 281,500 | 0 | 159,000 | 0 | 122,500 |
| 2024-10-25 | 0 | 237,500 | 0 | 115,600 | 0 | 121,900 |
| 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 |
|---|---|---|---|
| 20250213 | 15:30 | ＹＫＴ | 2024年12月期 決算短信［日本基準］（連結） |
| 20250205 | 15:30 | ＹＫＴ | 繰延税金資産の取り崩し及び業績予想の修正に関するお知らせ |
| 20241213 | 15:30 | ＹＫＴ | 業績予想の修正に関するお知らせ |
| 20241108 | 15:30 | ＹＫＴ | 2024年12月期 第3四半期決算短信［日本基準］（連結） |
| 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 | 2025-04-19 21:27:16 |
| 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 |