| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% | 95% | 100% | 110% |
| 20241008 | 605 | 613 | 605 | 607 | 2,600 | -2 | 100% | 100% | 10% | ▼ | 100% | 98% | 94% | 100% | 109% |
| 20241009 | 607 | 607 | 601 | 605 | 4,100 | -2 | 100% | 100% | 158% | ▼▼ | 100% | 98% | 94% | 99% | 109% |
| 20241010 | 608 | 610 | 607 | 607 | 2,000 | 2 | 100% | 100% | 49% | ▲ | 99% | 99% | 95% | 100% | 109% |
| 20241011 | 603 | 605 | 597 | 597 | 2,300 | -10 | 98% | 99% | 115% | ▼ | 99% | 97% | 95% | 98% | 106% |
| 20241015 | 603 | 604 | 592 | 594 | 1,200 | -3 | 99% | 99% | 52% | ▼▼ | 100% | 96% | 96% | 98% | 106% |
| 20241016 | 594 | 596 | 594 | 596 | 1,300 | 2 | 100% | 100% | 108% | ▲ | 100% | 96% | 96% | 98% | 106% |
| 20241017 | 596 | 596 | 596 | 596 | 100 | 0 | 100% | 100% | 8% | -- | 99% | 96% | 97% | 98% | 104% |
| 20241018 | 590 | 590 | 584 | 587 | 1,300 | -9 | 98% | 99% | 1300% | ▼ | 98% | 96% | 97% | 96% | 102% |
| 20241021 | 585 | 585 | 572 | 573 | 2,800 | -14 | 98% | 98% | 215% | ▼▼ | 100% | 98% | 99% | 94% | 100% |
| 20241022 | 572 | 575 | 572 | 572 | 3,500 | -1 | 100% | 100% | 125% | ▼▼▼ | 99% | 99% | 100% | 94% | 100% |
| 20241023 | 570 | 570 | 566 | 567 | 3,200 | -5 | 99% | 99% | 91% | ▼▼▼▼ | 99% | 101% | 101% | 93% | 100% |
| 20241024 | 565 | 570 | 560 | 560 | 3,000 | -7 | 99% | 99% | 94% | ▼▼▼▼▼ | 100% | 102% | 102% | 92% | 100% |
| 20241025 | 560 | 561 | 558 | 560 | 3,800 | 0 | 100% | 100% | 127% | -- | 100% | 103% | 102% | 92% | 100% |
| 20241028 | 558 | 559 | 554 | 557 | 4,800 | -3 | 99% | 100% | 126% | ▼ | 102% | 103% | 102% | 91% | 100% |
| 20241029 | 556 | 567 | 556 | 567 | 6,800 | 10 | 102% | 102% | 142% | ▲ | 102% | 101% | 101% | 93% | 102% |
| 20241030 | 563 | 574 | 563 | 573 | 7,300 | 6 | 101% | 102% | 107% | ▲▲ | 100% | 101% | 100% | 94% | 103% |
| 20241031 | 566 | 569 | 555 | 566 | 4,200 | -7 | 99% | 100% | 58% | ▼ | 100% | 100% | 98% | 93% | 102% |
| 20241101 | 570 | 576 | 570 | 572 | 2,800 | 6 | 101% | 100% | 67% | ▲ | 99% | 99% | 98% | 94% | 103% |
| 20241105 | 573 | 573 | 565 | 565 | 500 | -7 | 99% | 99% | 18% | ▼ | 99% | 99% | 97% | 93% | 101% |
| 20241106 | 575 | 575 | 568 | 569 | 3,700 | 4 | 101% | 99% | 740% | ▲ | 100% | 100% | 98% | 94% | 102% |
| 20241107 | 567 | 572 | 562 | 569 | 2,900 | 0 | 100% | 100% | 78% | -- | 99% | 99% | 97% | 94% | 102% |
| 20241108 | 574 | 574 | 565 | 567 | 2,400 | -2 | 100% | 99% | 83% | ▼ | 100% | 100% | 98% | 93% | 102% |
| 20241111 | 567 | 570 | 567 | 569 | 500 | 2 | 100% | 100% | 21% | ▲ | 99% | 101% | 98% | 95% | 102% |
| 20241112 | 565 | 570 | 561 | 561 | 4,600 | -8 | 99% | 99% | 920% | ▼ | 101% | 99% | 98% | 94% | 101% |
| 20241113 | 565 | 569 | 562 | 569 | 1,500 | 8 | 101% | 101% | 33% | ▲ | 100% | 99% | 98% | 95% | 102% |
| 20241114 | 567 | 569 | 563 | 565 | 800 | -4 | 99% | 100% | 53% | ▼ | 100% | 98% | 97% | 95% | 101% |
| 20241115 | 569 | 569 | 562 | 568 | 2,000 | 3 | 101% | 100% | 250% | ▲ | 100% | 98% | 97% | 97% | 102% |
| 20241118 | 563 | 566 | 561 | 561 | 1,600 | -7 | 99% | 100% | 80% | ▼ | 101% | 99% | 98% | 98% | 101% |
| 20241119 | 557 | 578 | 553 | 560 | 9,000 | -1 | 100% | 101% | 563% | ▼▼ | 100% | 99% | 97% | 98% | 101% |
| 20241120 | 560 | 565 | 554 | 559 | 3,400 | -1 | 100% | 100% | 38% | ▼▼▼ | 99% | 100% | 99% | 98% | 100% |
| 20241121 | 557 | 557 | 553 | 553 | 1,400 | -6 | 99% | 99% | 41% | ▼▼▼▼ | 100% | 101% | 101% | 97% | 100% |
| 20241122 | 553 | 555 | 553 | 554 | 500 | 1 | 100% | 100% | 36% | ▲ | 100% | 101% | 103% | 97% | 100% |
| 20241125 | 553 | 560 | 551 | 552 | 3,900 | -2 | 100% | 100% | 780% | ▼ | 99% | 99% | 103% | 96% | 100% |
| 20241126 | 553 | 557 | 550 | 550 | 3,200 | -2 | 100% | 99% | 82% | ▼▼ | 101% | 99% | 103% | 96% | 100% |
| 20241127 | 551 | 555 | 550 | 555 | 700 | 5 | 101% | 101% | 22% | ▲ | 99% | 97% | 101% | 97% | 101% |
| 20241128 | 560 | 560 | 556 | 556 | 1,800 | 1 | 100% | 99% | 257% | ▲▲ | 99% | 98% | 102% | 97% | 101% |
| 20241129 | 556 | 556 | 536 | 550 | 15,400 | -6 | 99% | 99% | 856% | ▼ | 100% | 99% | 104% | 96% | 100% |
| 20241202 | 545 | 550 | 541 | 544 | 2,700 | -6 | 99% | 100% | 18% | ▼▼ | 99% | 99% | 104% | 96% | 100% |
| 20241203 | 548 | 550 | 541 | 544 | 5,700 | 0 | 100% | 99% | 211% | -- | 99% | 99% | 104% | 96% | 100% |
| 20241204 | 546 | 546 | 541 | 543 | 2,600 | -1 | 100% | 99% | 46% | ▼ | 100% | 100% | 105% | 95% | 100% |
| 20241205 | 543 | 545 | 542 | 542 | 1,700 | -1 | 100% | 100% | 65% | ▼▼ | 99% | 99% | 104% | 95% | 100% |
| 20241206 | 544 | 544 | 538 | 540 | 9,400 | -2 | 100% | 99% | 553% | ▼▼▼ | 100% | 99% | 0% | 95% | 100% |
| 20241209 | 543 | 543 | 539 | 542 | 2,500 | 2 | 100% | 100% | 27% | ▲ | 100% | 100% | 0% | 95% | 100% |
| 20241210 | 541 | 546 | 539 | 541 | 8,700 | -1 | 100% | 100% | 348% | ▼ | 100% | 101% | 0% | 95% | 100% |
| 20241211 | 540 | 546 | 539 | 541 | 5,500 | 0 | 100% | 100% | 63% | -- | 100% | 102% | 0% | 95% | 100% |
| 20241212 | 542 | 543 | 540 | 540 | 4,800 | -1 | 100% | 100% | 87% | ▼ | 100% | 103% | 0% | 95% | 100% |
| 20241213 | 541 | 541 | 538 | 539 | 5,600 | -1 | 100% | 100% | 117% | ▼▼ | 99% | 104% | 0% | 96% | 100% |
| 20241216 | 545 | 548 | 539 | 539 | 9,400 | 0 | 100% | 99% | 168% | -- | 100% | 105% | 0% | 96% | 100% |
| 20241217 | 542 | 543 | 540 | 543 | 3,300 | 4 | 101% | 100% | 35% | ▲ | 101% | 0% | 0% | 97% | 101% |
| 20241218 | 545 | 553 | 544 | 551 | 4,900 | 8 | 101% | 101% | 148% | ▲▲ | 101% | 0% | 0% | 99% | 102% |
| 20241219 | 551 | 557 | 546 | 557 | 7,800 | 6 | 101% | 101% | 159% | ▲▲▲ | 101% | 0% | 0% | 100% | 103% |
| 20241220 | 560 | 578 | 552 | 568 | 15,300 | 11 | 102% | 101% | 196% | ▲▲▲▲ | % | % | % | 100% | 105% |
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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 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 |
|---|---|---|---|
| 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- | 2024-12-22 02:24:18 |
| 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 |
| 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 |