| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 681 | 681 | 660 | 670 | 13,900 | -11 | 98% | 98% | 128% | ▼ | 100% | 103% | 94% | 97% | 100% |
| 20240726 | 672 | 684 | 670 | 672 | 11,500 | 2 | 100% | 100% | 83% | ▲ | 100% | 100% | 92% | 97% | 100% |
| 20240729 | 685 | 685 | 669 | 682 | 11,600 | 10 | 101% | 100% | 101% | ▲ | 101% | 98% | 93% | 99% | 102% |
| 20240730 | 685 | 693 | 685 | 689 | 42,800 | 7 | 101% | 101% | 369% | ▲ | 100% | 91% | 92% | 100% | 103% |
| 20240731 | 694 | 696 | 692 | 693 | 30,400 | 4 | 101% | 100% | 71% | ▲ | 100% | 93% | 93% | 100% | 103% |
| 20240801 | 685 | 692 | 682 | 688 | 52,300 | -5 | 99% | 100% | 172% | ▼ | 99% | 93% | 94% | 99% | 103% |
| 20240802 | 684 | 686 | 663 | 674 | 60,200 | -14 | 98% | 99% | 115% | ▼ | 95% | 97% | 98% | 97% | 101% |
| 20240805 | 654 | 659 | 604 | 619 | 45,200 | -55 | 92% | 95% | 75% | ▼ | 97% | 96% | 98% | 89% | 100% |
| 20240806 | 653 | 653 | 623 | 634 | 42,100 | 15 | 102% | 97% | 93% | ▲ | 104% | 102% | 104% | 91% | 102% |
| 20240807 | 614 | 642 | 614 | 638 | 40,900 | 4 | 101% | 104% | 97% | ▲ | 100% | 99% | 101% | 92% | 103% |
| 20240808 | 634 | 640 | 622 | 632 | 48,400 | -6 | 99% | 100% | 118% | ▼ | 101% | 100% | 102% | 91% | 102% |
| 20240809 | 626 | 639 | 625 | 630 | 64,400 | -2 | 100% | 101% | 133% | ▼▼ | 99% | 99% | 101% | 91% | 102% |
| 20240813 | 631 | 633 | 623 | 625 | 65,800 | -5 | 99% | 99% | 102% | ▼▼▼ | 100% | 96% | 100% | 90% | 101% |
| 20240814 | 625 | 629 | 622 | 628 | 126,800 | 3 | 100% | 100% | 193% | ▲ | 100% | 95% | 96% | 91% | 101% |
| 20240815 | 626 | 630 | 625 | 628 | 185,900 | 0 | 100% | 100% | 147% | -- | 97% | 92% | 94% | 91% | 101% |
| 20240816 | 640 | 640 | 623 | 623 | 194,900 | -5 | 99% | 97% | 105% | ▼ | 102% | 100% | 100% | 90% | 101% |
| 20240819 | 589 | 604 | 585 | 599 | 214,900 | -24 | 96% | 102% | 110% | ▼▼ | 101% | 100% | 99% | 86% | 100% |
| 20240820 | 593 | 612 | 593 | 597 | 54,000 | -2 | 100% | 101% | 25% | ▼▼▼ | 99% | 111% | 99% | 86% | 100% |
| 20240821 | 577 | 580 | 570 | 571 | 127,300 | -26 | 96% | 99% | 236% | ▼▼▼▼ | 102% | 111% | 101% | 82% | 100% |
| 20240822 | 575 | 586 | 575 | 586 | 30,200 | 15 | 103% | 102% | 24% | ▲ | 99% | 105% | 99% | 85% | 103% |
| 20240823 | 592 | 593 | 582 | 587 | 11,800 | 1 | 100% | 99% | 39% | ▲▲ | 101% | 102% | 100% | 85% | 103% |
| 20240826 | 587 | 596 | 577 | 591 | 91,400 | 4 | 101% | 101% | 775% | ▲▲▲ | 101% | 95% | 93% | 85% | 104% |
| 20240827 | 631 | 664 | 610 | 640 | 183,500 | 49 | 108% | 101% | 201% | ▲▲▲▲ | 98% | 92% | 92% | 92% | 112% |
| 20240828 | 639 | 639 | 616 | 624 | 142,900 | -16 | 98% | 98% | 78% | ▼ | 98% | 97% | 97% | 90% | 109% |
| 20240829 | 608 | 617 | 590 | 594 | 52,600 | -30 | 95% | 98% | 37% | ▼▼ | 100% | 95% | 99% | 86% | 104% |
| 20240830 | 599 | 600 | 591 | 600 | 7,000 | 6 | 101% | 100% | 13% | ▲ | 97% | 94% | 98% | 89% | 105% |
| 20240902 | 602 | 602 | 585 | 585 | 13,500 | -15 | 98% | 97% | 193% | ▼ | 99% | 95% | 100% | 91% | 102% |
| 20240903 | 591 | 591 | 581 | 587 | 6,700 | 2 | 100% | 99% | 50% | ▲ | 98% | 97% | 102% | 92% | 103% |
| 20240904 | 580 | 580 | 570 | 570 | 12,800 | -17 | 97% | 98% | 191% | ▼ | 101% | 100% | 107% | 89% | 100% |
| 20240905 | 562 | 569 | 554 | 567 | 10,600 | -3 | 99% | 101% | 83% | ▼▼ | 99% | 99% | 107% | 89% | 100% |
| 20240906 | 567 | 567 | 562 | 563 | 2,800 | -4 | 99% | 99% | 26% | ▼▼▼ | 99% | 100% | 108% | 88% | 100% |
| 20240909 | 562 | 562 | 543 | 558 | 12,500 | -5 | 99% | 99% | 446% | ▼▼▼▼ | 100% | 101% | 109% | 87% | 100% |
| 20240910 | 560 | 562 | 559 | 561 | 3,300 | 3 | 101% | 100% | 26% | ▲ | 99% | 103% | 109% | 88% | 101% |
| 20240911 | 560 | 565 | 554 | 555 | 4,500 | -6 | 99% | 99% | 136% | ▼ | 100% | 103% | 109% | 87% | 100% |
| 20240912 | 560 | 562 | 558 | 562 | 2,200 | 7 | 101% | 100% | 49% | ▲ | 100% | 104% | 108% | 88% | 101% |
| 20240913 | 563 | 563 | 556 | 563 | 2,100 | 1 | 100% | 100% | 95% | ▲▲ | 100% | 104% | 108% | 88% | 101% |
| 20240917 | 562 | 562 | 558 | 561 | 1,100 | -2 | 100% | 100% | 52% | ▼ | 103% | 105% | 109% | 88% | 101% |
| 20240918 | 560 | 575 | 559 | 574 | 8,800 | 13 | 102% | 103% | 800% | ▲ | 101% | 102% | 106% | 90% | 103% |
| 20240919 | 574 | 578 | 570 | 578 | 1,600 | 4 | 101% | 101% | 18% | ▲▲ | 101% | 103% | 106% | 90% | 104% |
| 20240920 | 577 | 585 | 577 | 585 | 3,200 | 7 | 101% | 101% | 200% | ▲▲▲ | 100% | 101% | 103% | 91% | 105% |
| 20240924 | 589 | 594 | 581 | 587 | 4,300 | 2 | 100% | 100% | 134% | ▲▲▲▲ | 100% | 100% | 103% | 92% | 106% |
| 20240925 | 587 | 587 | 587 | 587 | 100 | 0 | 100% | 100% | 2% | -- | 101% | 101% | 104% | 92% | 106% |
| 20240926 | 584 | 588 | 584 | 588 | 7,900 | 1 | 100% | 101% | 7900% | ▲ | 101% | 101% | 102% | 94% | 106% |
| 20240927 | 588 | 592 | 583 | 592 | 3,600 | 4 | 101% | 101% | 46% | ▲▲ | 101% | 106% | 104% | 99% | 107% |
| 20240930 | 571 | 579 | 561 | 576 | 4,700 | -16 | 97% | 101% | 131% | ▼ | 102% | 105% | 103% | 96% | 104% |
| 20241001 | 580 | 589 | 577 | 589 | 2,500 | 13 | 102% | 102% | 53% | ▲ | 101% | 104% | 102% | 99% | 106% |
| 20241002 | 587 | 594 | 587 | 592 | 3,800 | 3 | 101% | 101% | 152% | ▲▲ | 100% | 102% | 99% | 100% | 107% |
| 20241003 | 594 | 597 | 593 | 593 | 5,200 | 1 | 100% | 100% | 137% | ▲▲▲ | 102% | 102% | 97% | 100% | 107% |
| 20241004 | 593 | 619 | 590 | 603 | 24,200 | 10 | 102% | 102% | 465% | ▲▲▲▲ | 99% | 99% | 93% | 100% | 109% |
| 20241007 | 613 | 617 | 604 | 609 | 26,100 | 6 | 101% | 99% | 108% | ▲▲▲▲▲ | 100% | 99% | 0% | 100% | 110% |
| 20241008 | 605 | 613 | 605 | 607 | 2,600 | -2 | 100% | 100% | 10% | ▼ | 100% | 98% | 0% | 100% | 109% |
| 20241009 | 607 | 607 | 601 | 605 | 4,100 | -2 | 100% | 100% | 158% | ▼▼ | 100% | 98% | 0% | 99% | 109% |
| 20241010 | 608 | 610 | 607 | 607 | 2,000 | 2 | 100% | 100% | 49% | ▲ | 99% | 99% | 0% | 100% | 109% |
| 20241011 | 603 | 605 | 597 | 597 | 2,300 | -10 | 98% | 99% | 115% | ▼ | 99% | 97% | 0% | 98% | 106% |
| 20241015 | 603 | 604 | 592 | 594 | 1,200 | -3 | 99% | 99% | 52% | ▼▼ | 100% | 96% | 0% | 98% | 106% |
| 20241016 | 594 | 596 | 594 | 596 | 1,300 | 2 | 100% | 100% | 108% | ▲ | 100% | 96% | 0% | 98% | 106% |
| 20241017 | 596 | 596 | 596 | 596 | 100 | 0 | 100% | 100% | 8% | -- | 99% | 0% | 0% | 98% | 104% |
| 20241018 | 590 | 590 | 584 | 587 | 1,300 | -9 | 98% | 99% | 1300% | ▼ | 98% | 0% | 0% | 96% | 102% |
| 20241021 | 585 | 585 | 572 | 573 | 2,800 | -14 | 98% | 98% | 215% | ▼▼ | 100% | 0% | 0% | 94% | 100% |
| 20241022 | 572 | 575 | 572 | 572 | 3,500 | -1 | 100% | 100% | 125% | ▼▼▼ | % | % | % | 94% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 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 |
|---|---|---|---|
| 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
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- | 2024-10-23 04:26:49 |
| 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 |
| 3035 | 2 | 5月23日(木) 開催『名証ＩＲセミナーｉｎ東京』に参加いたします | ケイティケイ株式会社-Change the office mirai- | 2024-06-27 16:29:07 |
| 3035 | 2 | 電子公告 | ケイティケイ株式会社-Change the office mirai- | 2024-06-26 21:59:22 |
| 3035 | 2 | ディスクロジャーポリシー | ケイティケイ株式会社-Change the office mirai- | 2024-06-26 21:59:20 |
| 3035 | 2 | 免責事項 | ケイティケイ株式会社-Change the office mirai- | 2024-06-26 21:59:18 |
| 3035 | 2 | IRメール配信 | ケイティケイ株式会社-Change the office mirai- | 2024-06-26 21:59:16 |