| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250122 | 2,670 | 2,670 | 2,665 | 2,665 | 500 | 1 | 100% | 100% | 250% | ▲ | 100% | 103% | 99% | 97% | 100% |
| 20250123 | 2,666 | 2,666 | 2,666 | 2,666 | 100 | 1 | 100% | 100% | 20% | ▲▲ | 100% | 103% | 0% | 97% | 100% |
| 20250124 | 2,668 | 2,671 | 2,651 | 2,671 | 1,400 | 5 | 100% | 100% | 1400% | ▲▲▲ | 100% | 101% | 0% | 97% | 100% |
| 20250127 | 2,680 | 2,685 | 2,680 | 2,685 | 1,800 | 14 | 101% | 100% | 129% | ▲▲▲▲ | 100% | 100% | 100% | 98% | 101% |
| 20250130 | 2,700 | 2,700 | 2,700 | 2,700 | 100 | 15 | 101% | 100% | 6% | ▲▲▲▲▲ | 100% | 98% | 97% | 98% | 101% |
| 20250131 | 2,748 | 2,748 | 2,748 | 2,748 | 300 | 48 | 102% | 100% | 300% | ▲▲▲▲▲▲ | 100% | 100% | 0% | 100% | 103% |
| 20250205 | 2,698 | 2,698 | 2,698 | 2,698 | 100 | -50 | 98% | 100% | 33% | ▼ | 100% | 100% | 98% | 98% | 101% |
| 20250207 | 2,695 | 2,695 | 2,695 | 2,695 | 400 | -3 | 100% | 100% | 400% | ▼▼ | 100% | 102% | 101% | 98% | 101% |
| 20250210 | 2,696 | 2,709 | 2,695 | 2,695 | 500 | 0 | 100% | 100% | 125% | -- | 100% | 104% | 104% | 98% | 101% |
| 20250214 | 2,645 | 2,645 | 2,645 | 2,645 | 300 | -50 | 98% | 100% | 60% | ▼ | 100% | 100% | 100% | 96% | 100% |
| 20250219 | 2,695 | 2,695 | 2,695 | 2,695 | 200 | 50 | 102% | 100% | 67% | ▲ | 98% | 100% | 104% | 98% | 102% |
| 20250220 | 2,700 | 2,700 | 2,645 | 2,645 | 1,100 | -50 | 98% | 98% | 550% | ▼ | 101% | 98% | 103% | 96% | 100% |
| 20250225 | 2,725 | 2,747 | 2,715 | 2,747 | 500 | 102 | 104% | 101% | 45% | ▲ | 99% | 98% | 100% | 100% | 104% |
| 20250226 | 2,717 | 2,717 | 2,700 | 2,700 | 800 | -47 | 98% | 99% | 160% | ▼ | 100% | 101% | 100% | 98% | 102% |
| 20250228 | 2,698 | 2,700 | 2,698 | 2,700 | 400 | 0 | 100% | 100% | 50% | -- | 97% | 100% | 99% | 98% | 102% |
| 20250303 | 2,747 | 2,747 | 2,664 | 2,670 | 600 | -30 | 99% | 97% | 150% | ▼ | 100% | 103% | 100% | 97% | 101% |
| 20250305 | 2,670 | 2,670 | 2,670 | 2,670 | 100 | 0 | 100% | 100% | 17% | -- | 100% | 104% | 98% | 97% | 101% |
| 20250307 | 2,645 | 2,645 | 2,645 | 2,645 | 200 | -25 | 99% | 100% | 200% | ▼ | 103% | 106% | 98% | 96% | 100% |
| 20250311 | 2,650 | 2,732 | 2,650 | 2,732 | 300 | 87 | 103% | 103% | 150% | ▲ | 100% | 102% | 94% | 99% | 103% |
| 20250312 | 2,750 | 2,750 | 2,750 | 2,750 | 500 | 18 | 101% | 100% | 167% | ▲▲ | 98% | 98% | 94% | 100% | 104% |
| 20250314 | 2,750 | 2,750 | 2,700 | 2,700 | 1,100 | -50 | 98% | 98% | 220% | ▼ | 100% | 99% | 90% | 98% | 102% |
| 20250319 | 2,750 | 2,750 | 2,750 | 2,750 | 100 | 50 | 102% | 100% | 9% | ▲ | 100% | 97% | 94% | 100% | 104% |
| 20250321 | 2,800 | 2,800 | 2,800 | 2,800 | 100 | 50 | 102% | 100% | 100% | ▲▲ | 97% | 97% | 95% | 100% | 106% |
| 20250324 | 2,777 | 2,777 | 2,681 | 2,682 | 1,100 | -118 | 96% | 97% | 1100% | ▼ | 100% | 97% | 98% | 96% | 101% |
| 20250325 | 2,682 | 2,682 | 2,682 | 2,682 | 100 | 0 | 100% | 100% | 9% | -- | 100% | 96% | 0% | 96% | 101% |
| 20250326 | 2,709 | 2,710 | 2,709 | 2,710 | 600 | 28 | 101% | 100% | 600% | ▲ | 99% | 96% | 0% | 97% | 102% |
| 20250328 | 2,710 | 2,710 | 2,682 | 2,682 | 300 | -28 | 99% | 99% | 50% | ▼ | 96% | 96% | 0% | 96% | 101% |
| 20250331 | 2,700 | 2,700 | 2,600 | 2,600 | 200 | -82 | 97% | 96% | 67% | ▼▼ | 100% | 95% | 0% | 93% | 100% |
| 20250401 | 2,600 | 2,613 | 2,590 | 2,590 | 400 | -10 | 100% | 100% | 200% | ▼▼▼ | 100% | 96% | 0% | 93% | 100% |
| 20250403 | 2,590 | 2,590 | 2,590 | 2,590 | 100 | 0 | 100% | 100% | 25% | -- | 100% | 102% | 0% | 93% | 100% |
| 20250404 | 2,590 | 2,590 | 2,580 | 2,580 | 500 | -10 | 100% | 100% | 500% | ▼ | 100% | 109% | 0% | 92% | 100% |
| 20250408 | 2,412 | 2,462 | 2,412 | 2,412 | 300 | -168 | 93% | 100% | 60% | ▼▼ | 104% | 0% | 0% | 86% | 100% |
| 20250409 | 2,362 | 2,464 | 2,362 | 2,464 | 700 | 52 | 102% | 104% | 233% | ▲ | 100% | 0% | 0% | 88% | 102% |
| 20250414 | 2,480 | 2,480 | 2,480 | 2,480 | 100 | 16 | 101% | 100% | 14% | ▲▲ | 98% | 0% | 0% | 89% | 103% |
| 20250417 | 2,680 | 2,680 | 2,630 | 2,630 | 700 | 150 | 106% | 98% | 700% | ▲▲▲ | % | % | % | 94% | 109% |
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 | 1,500 | 0 | 1,000 | 0 | 500 |
| 2025-04-04 | 0 | 1,600 | 0 | 1,000 | 0 | 600 |
| 2025-03-28 | 0 | 1,600 | 0 | 1,000 | 0 | 600 |
| 2025-03-21 | 0 | 1,600 | 0 | 1,000 | 0 | 600 |
| 2025-03-14 | 0 | 12,200 | 0 | 11,600 | 0 | 600 |
| 2025-03-07 | 0 | 13,500 | 0 | 12,800 | 0 | 700 |
| 2025-02-28 | 0 | 13,700 | 0 | 13,000 | 0 | 700 |
| 2025-02-21 | 0 | 14,200 | 0 | 13,500 | 0 | 700 |
| 2025-02-14 | 0 | 14,200 | 0 | 13,500 | 0 | 700 |
| 2025-02-07 | 0 | 14,400 | 0 | 13,700 | 0 | 700 |
| 2025-01-31 | 0 | 14,500 | 0 | 13,400 | 0 | 1,100 |
| 2025-01-24 | 0 | 14,500 | 0 | 12,100 | 0 | 2,400 |
| 2025-01-17 | 0 | 14,600 | 0 | 11,900 | 0 | 2,700 |
| 2025-01-10 | 0 | 14,500 | 0 | 11,800 | 0 | 2,700 |
| 2024-12-27 | 0 | 14,300 | 0 | 11,500 | 0 | 2,800 |
| 2024-12-20 | 0 | 14,300 | 0 | 11,500 | 0 | 2,800 |
| 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 |
|---|---|---|---|
| 20250220 | 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 |
| 20250220 | 14:00 | 京都機械工具 | 代表取締役の異動に関するお知らせ |
| 20250207 | 14:00 | 京都機械工具 | 2025年3月期第3四半期決算短信〔日本基準〕(連結) |
| 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 | 2025-04-20 01:24:36 |
| 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 |