| 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 | 2,530 | 2,546 | 2,496 | 2,498 | 1,400 | -22 | 99% | 99% | 700% | ▼ | 102% | 101% | 102% | 89% | 101% |
| 20240925 | 2,499 | 2,540 | 2,499 | 2,540 | 600 | 42 | 102% | 102% | 43% | ▲ | 100% | 102% | 100% | 91% | 103% |
| 20240926 | 2,540 | 2,580 | 2,533 | 2,533 | 1,000 | -7 | 100% | 100% | 167% | ▼ | 100% | 103% | 102% | 90% | 102% |
| 20240927 | 2,509 | 2,509 | 2,509 | 2,509 | 200 | -24 | 99% | 100% | 20% | ▼▼ | 100% | 103% | 102% | 90% | 101% |
| 20240930 | 2,509 | 2,515 | 2,441 | 2,515 | 1,100 | 6 | 100% | 100% | 550% | ▲ | 100% | 100% | 101% | 90% | 102% |
| 20241001 | 2,524 | 2,535 | 2,524 | 2,534 | 400 | 19 | 101% | 100% | 36% | ▲▲ | 96% | 94% | 95% | 91% | 102% |
| 20241002 | 2,683 | 2,685 | 2,585 | 2,585 | 800 | 51 | 102% | 96% | 200% | ▲▲▲ | 102% | 100% | 100% | 92% | 104% |
| 20241003 | 2,537 | 2,585 | 2,526 | 2,585 | 800 | 0 | 100% | 102% | 100% | -- | 96% | 95% | 96% | 92% | 104% |
| 20241007 | 2,635 | 2,635 | 2,525 | 2,525 | 800 | -60 | 98% | 96% | 100% | ▼ | 100% | 99% | 103% | 90% | 102% |
| 20241010 | 2,525 | 2,525 | 2,524 | 2,525 | 400 | 0 | 100% | 100% | 50% | -- | 100% | 101% | 103% | 90% | 102% |
| 20241011 | 2,525 | 2,525 | 2,525 | 2,525 | 100 | 0 | 100% | 100% | 25% | -- | 100% | 102% | 104% | 90% | 102% |
| 20241015 | 2,510 | 2,510 | 2,510 | 2,510 | 100 | -15 | 99% | 100% | 100% | ▼ | 100% | 102% | 107% | 90% | 101% |
| 20241016 | 2,506 | 2,506 | 2,506 | 2,506 | 100 | -4 | 100% | 100% | 100% | ▼▼ | 100% | 102% | 107% | 93% | 101% |
| 20241021 | 2,506 | 2,506 | 2,506 | 2,506 | 100 | 0 | 100% | 100% | 100% | -- | 100% | 100% | 105% | 96% | 101% |
| 20241025 | 2,550 | 2,550 | 2,550 | 2,550 | 100 | 44 | 102% | 100% | 100% | ▲ | 98% | 97% | 103% | 98% | 103% |
| 20241028 | 2,600 | 2,601 | 2,551 | 2,551 | 900 | 1 | 100% | 98% | 900% | ▲▲ | 100% | 102% | 106% | 99% | 103% |
| 20241030 | 2,550 | 2,550 | 2,550 | 2,550 | 100 | -1 | 100% | 100% | 11% | ▼ | 100% | 102% | 106% | 99% | 103% |
| 20241031 | 2,544 | 2,544 | 2,544 | 2,544 | 100 | -6 | 100% | 100% | 100% | ▼▼ | 99% | 102% | 106% | 98% | 103% |
| 20241101 | 2,544 | 2,544 | 2,520 | 2,520 | 200 | -24 | 99% | 99% | 200% | ▼▼▼ | 100% | 102% | 107% | 97% | 101% |
| 20241105 | 2,520 | 2,520 | 2,515 | 2,520 | 500 | 0 | 100% | 100% | 250% | -- | 103% | 102% | 110% | 97% | 101% |
| 20241106 | 2,520 | 2,600 | 2,480 | 2,600 | 900 | 80 | 103% | 103% | 180% | ▲ | 100% | 100% | 107% | 100% | 104% |
| 20241107 | 2,600 | 2,600 | 2,600 | 2,600 | 200 | 0 | 100% | 100% | 22% | -- | 98% | 103% | 107% | 100% | 104% |
| 20241108 | 2,600 | 2,600 | 2,550 | 2,550 | 300 | -50 | 98% | 98% | 150% | ▼ | 99% | 103% | 107% | 98% | 102% |
| 20241111 | 2,598 | 2,650 | 2,581 | 2,581 | 1,600 | 31 | 101% | 99% | 533% | ▲ | 100% | 104% | 108% | 99% | 103% |
| 20241112 | 2,581 | 2,581 | 2,581 | 2,581 | 200 | 0 | 100% | 100% | 13% | -- | 100% | 104% | 107% | 99% | 103% |
| 20241113 | 2,593 | 2,593 | 2,593 | 2,593 | 100 | 12 | 100% | 100% | 50% | ▲ | 100% | 100% | 104% | 100% | 103% |
| 20241114 | 2,670 | 2,670 | 2,659 | 2,665 | 300 | 72 | 103% | 100% | 300% | ▲▲ | 100% | 99% | 104% | 100% | 106% |
| 20241115 | 2,680 | 2,680 | 2,680 | 2,680 | 200 | 15 | 101% | 100% | 67% | ▲▲▲ | 100% | 99% | 103% | 100% | 107% |
| 20241118 | 2,685 | 2,685 | 2,685 | 2,685 | 600 | 5 | 100% | 100% | 300% | ▲▲▲▲ | 99% | 99% | 103% | 100% | 107% |
| 20241119 | 2,700 | 2,707 | 2,657 | 2,670 | 500 | -15 | 99% | 99% | 83% | ▼ | 99% | 101% | 104% | 99% | 107% |
| 20241121 | 2,665 | 2,665 | 2,640 | 2,640 | 200 | -30 | 99% | 99% | 40% | ▼▼ | 100% | 102% | 103% | 98% | 105% |
| 20241122 | 2,652 | 2,652 | 2,652 | 2,652 | 100 | 12 | 100% | 100% | 50% | ▲ | 100% | 102% | 102% | 99% | 106% |
| 20241125 | 2,654 | 2,667 | 2,654 | 2,667 | 200 | 15 | 101% | 100% | 200% | ▲▲ | 99% | 101% | 102% | 99% | 106% |
| 20241126 | 2,671 | 2,671 | 2,650 | 2,650 | 500 | -17 | 99% | 99% | 250% | ▼ | 100% | 103% | 101% | 99% | 105% |
| 20241127 | 2,700 | 2,700 | 2,700 | 2,700 | 100 | 50 | 102% | 100% | 20% | ▲ | 99% | 103% | 101% | 100% | 107% |
| 20241128 | 2,700 | 2,700 | 2,680 | 2,680 | 1,500 | -20 | 99% | 99% | 1500% | ▼ | 100% | 103% | 101% | 99% | 106% |
| 20241202 | 2,699 | 2,700 | 2,699 | 2,700 | 500 | 20 | 101% | 100% | 33% | ▲ | 100% | 103% | 99% | 100% | 107% |
| 20241203 | 2,700 | 2,700 | 2,699 | 2,700 | 800 | 0 | 100% | 100% | 160% | -- | 100% | 98% | 0% | 100% | 107% |
| 20241204 | 2,773 | 2,773 | 2,768 | 2,769 | 2,100 | 69 | 103% | 100% | 263% | ▲ | 100% | 97% | 0% | 100% | 110% |
| 20241205 | 2,769 | 2,774 | 2,767 | 2,767 | 600 | -2 | 100% | 100% | 29% | ▼ | 100% | 98% | 0% | 100% | 109% |
| 20241206 | 2,773 | 2,776 | 2,773 | 2,776 | 200 | 9 | 100% | 100% | 33% | ▲ | 100% | 100% | 0% | 100% | 109% |
| 20241209 | 2,726 | 2,731 | 2,726 | 2,730 | 500 | -46 | 98% | 100% | 250% | ▼ | 98% | 100% | 0% | 98% | 107% |
| 20241212 | 2,730 | 2,730 | 2,680 | 2,680 | 200 | -50 | 98% | 98% | 40% | ▼▼ | 100% | 102% | 0% | 97% | 104% |
| 20241213 | 2,679 | 2,679 | 2,679 | 2,679 | 200 | -1 | 100% | 100% | 100% | ▼▼▼ | 99% | 97% | 0% | 97% | 104% |
| 20241216 | 2,753 | 2,753 | 2,716 | 2,716 | 1,100 | 37 | 101% | 99% | 550% | ▲ | 100% | 0% | 0% | 98% | 105% |
| 20241218 | 2,670 | 2,670 | 2,670 | 2,670 | 200 | -46 | 98% | 100% | 18% | ▼ | 100% | 0% | 0% | 96% | 101% |
| 20241219 | 2,720 | 2,720 | 2,720 | 2,720 | 100 | 50 | 102% | 100% | 50% | ▲ | 100% | 0% | 0% | 98% | 103% |
| 20241220 | 2,670 | 2,670 | 2,670 | 2,670 | 100 | -50 | 98% | 100% | 100% | ▼ | % | % | % | 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 |
|---|---|---|---|---|---|---|
| 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 |
|---|---|---|---|
| 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 | 2024-12-22 09:22:30 |
| 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 |