| 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 | 555 | 561 | 555 | 556 | 2,300 | 1 | 100% | 100% | 230% | ▲ | 100% | 100% | 104% | 97% | 102% |
| 20250121 | 555 | 557 | 554 | 556 | 500 | 0 | 100% | 100% | 22% | -- | 100% | 101% | 104% | 97% | 101% |
| 20250122 | 556 | 559 | 551 | 558 | 1,100 | 2 | 100% | 100% | 220% | ▲ | 99% | 101% | 104% | 97% | 101% |
| 20250123 | 558 | 558 | 551 | 551 | 3,000 | -7 | 99% | 99% | 273% | ▼ | 101% | 102% | 105% | 96% | 100% |
| 20250124 | 552 | 556 | 551 | 555 | 2,600 | 4 | 101% | 101% | 87% | ▲ | 100% | 101% | 104% | 97% | 101% |
| 20250127 | 557 | 557 | 555 | 557 | 400 | 2 | 100% | 100% | 15% | ▲▲ | 100% | 100% | 103% | 97% | 101% |
| 20250128 | 560 | 560 | 556 | 560 | 2,300 | 3 | 101% | 100% | 575% | ▲▲▲ | 99% | 101% | 102% | 98% | 102% |
| 20250129 | 564 | 564 | 557 | 561 | 2,100 | 1 | 100% | 99% | 91% | ▲▲▲▲ | 100% | 101% | 102% | 98% | 102% |
| 20250130 | 563 | 563 | 557 | 563 | 3,200 | 2 | 100% | 100% | 152% | ▲▲▲▲▲ | 99% | 102% | 102% | 100% | 102% |
| 20250131 | 563 | 563 | 558 | 558 | 2,600 | -5 | 99% | 99% | 81% | ▼ | 100% | 103% | 101% | 99% | 101% |
| 20250203 | 561 | 561 | 555 | 560 | 1,000 | 2 | 100% | 100% | 38% | ▲ | 102% | 103% | 101% | 99% | 102% |
| 20250204 | 561 | 583 | 557 | 570 | 7,400 | 10 | 102% | 102% | 740% | ▲▲ | 101% | 102% | 102% | 100% | 103% |
| 20250205 | 564 | 570 | 564 | 570 | 3,800 | 0 | 100% | 101% | 51% | -- | 100% | 101% | 101% | 100% | 103% |
| 20250206 | 570 | 574 | 570 | 572 | 4,300 | 2 | 100% | 100% | 113% | ▲ | 101% | 101% | 100% | 100% | 104% |
| 20250207 | 572 | 576 | 571 | 576 | 2,600 | 4 | 101% | 101% | 60% | ▲▲ | 100% | 99% | 99% | 100% | 105% |
| 20250210 | 580 | 580 | 576 | 578 | 2,200 | 2 | 100% | 100% | 85% | ▲▲▲ | 101% | 101% | 101% | 100% | 105% |
| 20250212 | 572 | 577 | 570 | 577 | 1,100 | -1 | 100% | 101% | 50% | ▼ | 100% | 99% | 100% | 100% | 105% |
| 20250213 | 577 | 577 | 574 | 577 | 2,200 | 0 | 100% | 100% | 200% | -- | 100% | 99% | 101% | 100% | 105% |
| 20250214 | 575 | 578 | 573 | 575 | 2,900 | -2 | 100% | 100% | 132% | ▼ | 100% | 99% | 100% | 99% | 104% |
| 20250217 | 576 | 578 | 561 | 575 | 12,800 | 0 | 100% | 100% | 441% | -- | 99% | 97% | 102% | 99% | 104% |
| 20250218 | 575 | 577 | 563 | 569 | 48,300 | -6 | 99% | 99% | 377% | ▼ | 102% | 99% | 105% | 98% | 103% |
| 20250219 | 558 | 570 | 548 | 569 | 18,100 | 0 | 100% | 102% | 37% | -- | 100% | 98% | 103% | 98% | 103% |
| 20250220 | 569 | 569 | 561 | 568 | 2,100 | -1 | 100% | 100% | 12% | ▼ | 98% | 100% | 107% | 98% | 103% |
| 20250225 | 561 | 561 | 550 | 551 | 5,400 | -17 | 97% | 98% | 257% | ▼▼ | 100% | 101% | 110% | 95% | 100% |
| 20250226 | 556 | 556 | 548 | 555 | 4,800 | 4 | 101% | 100% | 89% | ▲ | 99% | 102% | 110% | 96% | 101% |
| 20250227 | 555 | 559 | 548 | 551 | 5,300 | -4 | 99% | 99% | 110% | ▼ | 100% | 102% | 110% | 95% | 100% |
| 20250228 | 556 | 556 | 554 | 556 | 1,300 | 5 | 101% | 100% | 25% | ▲ | 100% | 103% | 109% | 96% | 101% |
| 20250303 | 560 | 561 | 560 | 560 | 1,400 | 4 | 101% | 100% | 108% | ▲▲ | 100% | 102% | 109% | 97% | 102% |
| 20250304 | 561 | 570 | 561 | 562 | 2,800 | 2 | 100% | 100% | 200% | ▲▲▲ | 100% | 100% | 108% | 97% | 102% |
| 20250305 | 565 | 565 | 565 | 565 | 300 | 3 | 101% | 100% | 11% | ▲▲▲▲ | 101% | 102% | 108% | 98% | 103% |
| 20250306 | 565 | 569 | 565 | 569 | 1,300 | 4 | 101% | 101% | 433% | ▲▲▲▲▲ | 101% | 101% | 108% | 98% | 103% |
| 20250307 | 570 | 575 | 566 | 574 | 1,900 | 5 | 101% | 101% | 146% | ▲▲▲▲▲▲ | 99% | 100% | 107% | 99% | 104% |
| 20250310 | 575 | 575 | 567 | 567 | 5,100 | -7 | 99% | 99% | 268% | ▼ | 100% | 102% | 107% | 98% | 103% |
| 20250311 | 567 | 576 | 563 | 565 | 3,400 | -2 | 100% | 100% | 67% | ▼▼ | 102% | 102% | 107% | 98% | 103% |
| 20250312 | 567 | 576 | 567 | 576 | 1,200 | 11 | 102% | 102% | 35% | ▲ | 100% | 102% | 106% | 100% | 105% |
| 20250313 | 573 | 577 | 573 | 573 | 700 | -3 | 99% | 100% | 58% | ▼ | 100% | 102% | 107% | 99% | 104% |
| 20250314 | 571 | 576 | 570 | 570 | 1,700 | -3 | 99% | 100% | 243% | ▼▼ | 101% | 104% | 106% | 99% | 103% |
| 20250317 | 574 | 578 | 570 | 578 | 3,200 | 8 | 101% | 101% | 188% | ▲ | 99% | 106% | 105% | 100% | 105% |
| 20250318 | 580 | 582 | 574 | 574 | 2,600 | -4 | 99% | 99% | 81% | ▼ | 101% | 106% | 106% | 99% | 104% |
| 20250319 | 578 | 585 | 576 | 585 | 2,800 | 11 | 102% | 101% | 108% | ▲ | 99% | 103% | 104% | 100% | 106% |
| 20250321 | 585 | 586 | 579 | 579 | 3,200 | -6 | 99% | 99% | 114% | ▼ | 103% | 104% | 105% | 99% | 105% |
| 20250324 | 580 | 598 | 580 | 598 | 2,100 | 19 | 103% | 103% | 66% | ▲ | 102% | 101% | 102% | 100% | 109% |
| 20250325 | 600 | 615 | 594 | 613 | 12,700 | 15 | 103% | 102% | 605% | ▲▲ | 98% | 99% | 100% | 100% | 111% |
| 20250326 | 613 | 613 | 597 | 603 | 5,700 | -10 | 98% | 98% | 45% | ▼ | 98% | 99% | 100% | 98% | 109% |
| 20250327 | 613 | 613 | 601 | 603 | 4,500 | 0 | 100% | 98% | 79% | -- | 101% | 101% | 102% | 98% | 109% |
| 20250328 | 600 | 609 | 598 | 603 | 6,300 | 0 | 100% | 101% | 140% | -- | 101% | 99% | 97% | 98% | 108% |
| 20250331 | 600 | 610 | 591 | 607 | 8,000 | 4 | 101% | 101% | 127% | ▲ | 98% | 93% | 94% | 99% | 108% |
| 20250401 | 613 | 614 | 600 | 600 | 4,900 | -7 | 99% | 98% | 61% | ▼ | 100% | 83% | 95% | 98% | 107% |
| 20250402 | 607 | 609 | 602 | 606 | 1,500 | 6 | 101% | 100% | 31% | ▲ | 99% | 91% | 0% | 99% | 107% |
| 20250403 | 597 | 600 | 593 | 593 | 5,300 | -13 | 98% | 99% | 353% | ▼ | 100% | 100% | 0% | 97% | 105% |
| 20250404 | 573 | 573 | 561 | 571 | 12,200 | -22 | 96% | 100% | 230% | ▼▼ | 95% | 115% | 0% | 93% | 101% |
| 20250408 | 530 | 542 | 502 | 504 | 18,700 | -67 | 88% | 95% | 153% | ▼▼▼ | 101% | 123% | 0% | 82% | 100% |
| 20250409 | 496 | 511 | 496 | 502 | 5,400 | -2 | 100% | 101% | 29% | ▼▼▼▼ | 99% | 105% | 0% | 82% | 100% |
| 20250410 | 552 | 554 | 537 | 544 | 6,600 | 42 | 108% | 99% | 122% | ▲ | 104% | 105% | 0% | 89% | 108% |
| 20250411 | 549 | 571 | 544 | 571 | 5,400 | 27 | 105% | 104% | 82% | ▲▲ | 106% | 101% | 0% | 93% | 114% |
| 20250414 | 575 | 614 | 575 | 610 | 11,500 | 39 | 107% | 106% | 213% | ▲▲▲ | 96% | 0% | 0% | 100% | 122% |
| 20250416 | 601 | 601 | 576 | 578 | 3,600 | -32 | 95% | 96% | 31% | ▼ | 98% | 0% | 0% | 94% | 115% |
| 20250417 | 564 | 567 | 530 | 552 | 15,900 | -26 | 96% | 98% | 442% | ▼▼ | 105% | 0% | 0% | 90% | 110% |
| 20250418 | 552 | 579 | 552 | 579 | 3,200 | 27 | 105% | 105% | 20% | ▲ | % | % | % | 94% | 115% |
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 | 1,200 | 74,600 | 0 | 6,500 | 1,200 | 68,100 |
| 2025-04-04 | 100 | 73,600 | 0 | 6,300 | 100 | 67,300 |
| 2025-03-28 | 200 | 74,200 | 0 | 6,300 | 200 | 67,900 |
| 2025-03-21 | 100 | 77,000 | 0 | 6,300 | 100 | 70,700 |
| 2025-03-14 | 100 | 73,500 | 0 | 7,700 | 100 | 65,800 |
| 2025-03-07 | 200 | 69,200 | 0 | 4,600 | 200 | 64,600 |
| 2025-02-28 | 200 | 66,300 | 0 | 2,200 | 200 | 64,100 |
| 2025-02-21 | 200 | 73,300 | 0 | 2,200 | 200 | 71,100 |
| 2025-02-14 | 2,100 | 78,700 | 0 | 2,200 | 2,100 | 76,500 |
| 2025-02-07 | 1,200 | 82,500 | 0 | 2,300 | 1,200 | 80,200 |
| 2025-01-31 | 200 | 82,700 | 0 | 1,600 | 200 | 81,100 |
| 2025-01-24 | 0 | 83,300 | 0 | 1,600 | 0 | 81,700 |
| 2025-01-17 | 0 | 82,700 | 0 | 1,600 | 0 | 81,100 |
| 2025-01-10 | 200 | 84,100 | 0 | 1,600 | 200 | 82,500 |
| 2024-12-27 | 0 | 84,600 | 0 | 1,600 | 0 | 83,000 |
| 2024-12-20 | 1,500 | 85,000 | 0 | 8,400 | 1,500 | 76,600 |
| 2024-12-13 | 2,300 | 80,100 | 0 | 8,500 | 2,300 | 71,600 |
| 2024-12-06 | 2,500 | 82,900 | 0 | 8,800 | 2,500 | 74,100 |
| 2024-11-29 | 3,000 | 75,400 | 0 | 8,900 | 3,000 | 66,500 |
| 2024-11-22 | 3,400 | 73,900 | 0 | 8,600 | 3,400 | 65,300 |
| 2024-11-15 | 3,900 | 72,900 | 0 | 8,600 | 3,900 | 64,300 |
| 2024-11-08 | 4,300 | 72,800 | 0 | 8,600 | 4,300 | 64,200 |
| 2024-11-01 | 4,300 | 72,700 | 0 | 8,600 | 4,300 | 64,100 |
| 2024-10-25 | 4,400 | 73,000 | 0 | 9,100 | 4,400 | 63,900 |
| 2024-10-18 | 4,600 | 74,000 | 0 | 9,100 | 4,600 | 64,900 |
| 2024-10-11 | 4,800 | 73,900 | 0 | 9,100 | 4,800 | 64,800 |
| 2024-10-04 | 12,600 | 78,700 | 0 | 9,200 | 12,600 | 69,500 |
| 2024-09-27 | 6,300 | 75,000 | 0 | 9,100 | 6,300 | 65,900 |
| 2024-09-20 | 13,100 | 83,200 | 0 | 14,200 | 13,100 | 69,000 |
| 2024-09-13 | 14,200 | 82,900 | 0 | 14,400 | 14,200 | 68,500 |
| 2024-09-06 | 16,900 | 83,100 | 0 | 14,300 | 16,900 | 68,800 |
| 2024-08-30 | 20,500 | 83,400 | 0 | 15,000 | 20,500 | 68,400 |
| 2024-08-23 | 132,000 | 112,900 | 0 | 26,500 | 132,000 | 86,400 |
| 2024-08-16 | 406,400 | 68,300 | 0 | 3,300 | 406,400 | 65,000 |
| 2024-08-09 | 224,000 | 158,800 | 0 | 2,300 | 224,000 | 156,500 |
| 2024-08-02 | 111,700 | 118,000 | 0 | 6,300 | 111,700 | 111,700 |
| 2024-07-26 | 14,100 | 79,800 | 0 | 12,000 | 14,100 | 67,800 |
| 2024-07-19 | 4,700 | 76,800 | 0 | 12,000 | 4,700 | 64,800 |
| 2024-07-12 | 3,900 | 78,000 | 0 | 14,000 | 3,900 | 64,000 |
| 2024-07-05 | 4,700 | 80,700 | 0 | 19,900 | 4,700 | 60,800 |
| 2024-06-28 | 3,200 | 80,300 | 0 | 14,700 | 3,200 | 65,600 |
| 2024-06-21 | 2,500 | 88,000 | 0 | 15,800 | 2,500 | 72,200 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250403 | 15:45 | ＫＴＫ | 2025年8月期 第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 20250403 | 15:45 | ＫＴＫ | 2025年8月期 第2四半期(中間期)決算説明資料 |
| 20250403 | 15:45 | ＫＴＫ | 剰余金の配当（中間配当）に関するお知らせ |
| 20241226 | 15:45 | ＫＴＫ | 2025年8月期 第1四半期決算短信〔日本基準〕(連結) |
| 20241226 | 15:45 | ＫＴＫ | 2025年8月期 第1四半期決算説明資料 |
| 20241220 | 15:45 | ＫＴＫ | 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 |
| 20241204 | 15:45 | ＫＴＫ | 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 |
| 20241113 | 15:45 | ＫＴＫ | ktk FactBook 2024 |
| 20241004 | 15:10 | ＫＴＫ | 2024年8月期 決算短信〔日本基準〕(連結) |
| 20241004 | 15:10 | ＫＴＫ | 2024年8月期 決算説明資料 |
| 20241004 | 15:10 | ＫＴＫ | 剰余金の配当に関するお知らせ |
| 20241004 | 15:10 | ＫＴＫ | 新中期経営計画の策定に関するお知らせ |
| 20241004 | 15:10 | ＫＴＫ | 資本コストや株価を意識した経営の実現に向けた対応について |
| 20241004 | 15:10 | ＫＴＫ | 役員の異動に関するお知らせ |
| 20240704 | 15:10 | ＫＴＫ | 2024年8月期 第3四半期決算短信〔日本基準〕(連結) |
| 20240704 | 15:10 | ＫＴＫ | 2024年8月期 第3四半期決算説明資料 |
| 20240603 | 15:10 | ＫＴＫ | 株主優待制度の変更（拡充）に関するお知らせ |
| 20240403 | 15:10 | ＫＴＫ | 2024年8月期 第2四半期決算短信〔日本基準〕（連結） |
| 20240403 | 15:10 | ＫＴＫ | 2024年8月期 第2四半期決算説明資料 |
| 20240403 | 15:10 | ＫＴＫ | 剰余金の配当（中間配当）に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UQSA | 360 | 2024-11-15 10:54 | ケイティケイ株式会社 | 青山 英生 | 訂正報告書（大量保有報告書・変更報告書） |
| S100UQS5 | 360 | 2024-11-15 10:54 | ケイティケイ株式会社 | 青山 英生 | 訂正報告書（大量保有報告書・変更報告書） |
| S100UQRY | 360 | 2024-11-15 10:53 | ケイティケイ株式会社 | 青山 英生 | 訂正報告書（大量保有報告書・変更報告書） |
| S100UQRM | 360 | 2024-11-15 10:52 | ケイティケイ株式会社 | 青山 英生 | 訂正報告書（大量保有報告書・変更報告書） |
| S100UCD0 | 360 | 2024-11-15 09:56 | ケイティケイ株式会社 | 青山 英生 | 訂正報告書（大量保有報告書・変更報告書） |
| S100U9EF | 350 | 2024-08-21 10:47 | ケイティケイ株式会社 | 青山 英生 | 変更報告書 |
| S100U9DR | 350 | 2024-08-21 10:42 | ケイティケイ株式会社 | 青山 英生 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3035 | 1 | ケイティケイ株式会社-Change the office mirai- | 2025-04-19 07:27:05 |
| 3035 | 2 | 月刊誌『株主手帳』に当社の記事が掲載されました | ケイティケイ株式会社-Change the office mirai- | 2025-04-17 21:31:16 |
| 3035 | 2 | 月刊誌『株主手帳』に当社の記事が掲載されました | ケイティケイ株式会社-Change the office mirai- | 2024-12-17 14:31:35 |
| 3035 | 2 | 2025年8月期 年間スケジュール (295KB) | 2024-11-14 00:32:25 |
| 3035 | 2 | 第53期(2024年8月期)株主通信 (695KB) | 2024-11-14 00:32:24 |
| 3035 | 2 | 第53期定時株主総会決議ご通知 (240KB) | 2024-11-14 00:32:23 |
| 3035 | 2 | 第53期定時株主総会その他の電子提供措置事項（交付書面省略事項） (434KB) | 2024-10-22 16:31:03 |
| 3035 | 2 | 第53期定時株主総会招集ご通知（2024年11月13日開催） (1MB) | 2024-10-22 16:31:01 |
| 3035 | 2 | アナリスト・機関投資家向け決算説明会開催のご案内 (277KB) | 2024-10-04 18:31:39 |
| 3035 | 2 | 『名証IRエキスポ2024』出展のお知らせ | ケイティケイ株式会社-Change the office mirai- | 2024-08-28 11:30:42 |