| 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 | 969 | 978 | 956 | 969 | 47,300 | -7 | 99% | 100% | 88% | ▼▼ | 100% | 104% | 92% | 96% | 100% |
| 20240726 | 966 | 982 | 966 | 967 | 36,700 | -2 | 100% | 100% | 78% | ▼▼▼ | 102% | 98% | 90% | 96% | 100% |
| 20240729 | 989 | 1,015 | 977 | 1,013 | 66,900 | 46 | 105% | 102% | 182% | ▲ | 99% | 88% | 87% | 100% | 105% |
| 20240730 | 1,013 | 1,020 | 1,001 | 1,007 | 105,600 | -6 | 99% | 99% | 158% | ▼ | 101% | 85% | 89% | 99% | 104% |
| 20240731 | 1,000 | 1,008 | 984 | 1,008 | 49,900 | 1 | 100% | 101% | 47% | ▲ | 97% | 87% | 89% | 100% | 104% |
| 20240801 | 996 | 1,004 | 956 | 970 | 64,100 | -38 | 96% | 97% | 128% | ▼ | 95% | 92% | 92% | 96% | 100% |
| 20240802 | 938 | 938 | 892 | 892 | 134,600 | -78 | 92% | 95% | 210% | ▼▼ | 87% | 99% | 98% | 88% | 100% |
| 20240805 | 878 | 890 | 742 | 768 | 281,500 | -124 | 86% | 87% | 209% | ▼▼▼ | 103% | 105% | 103% | 76% | 100% |
| 20240806 | 828 | 869 | 790 | 850 | 108,500 | 82 | 111% | 103% | 39% | ▲ | 102% | 98% | 101% | 84% | 111% |
| 20240807 | 845 | 880 | 833 | 862 | 57,700 | 12 | 101% | 102% | 53% | ▲▲ | 99% | 100% | 104% | 85% | 112% |
| 20240808 | 835 | 851 | 814 | 830 | 105,300 | -32 | 96% | 99% | 182% | ▼ | 102% | 104% | 102% | 82% | 108% |
| 20240809 | 851 | 877 | 830 | 871 | 66,500 | 41 | 105% | 102% | 63% | ▲ | 103% | 111% | 108% | 86% | 113% |
| 20240813 | 800 | 836 | 788 | 827 | 151,900 | -44 | 95% | 103% | 228% | ▼ | 100% | 105% | 105% | 82% | 108% |
| 20240814 | 823 | 852 | 820 | 823 | 70,200 | -4 | 100% | 100% | 46% | ▼▼ | 100% | 103% | 104% | 81% | 107% |
| 20240815 | 834 | 844 | 827 | 836 | 36,200 | 13 | 102% | 100% | 52% | ▲ | 102% | 97% | 100% | 83% | 109% |
| 20240816 | 866 | 892 | 862 | 886 | 60,400 | 50 | 106% | 102% | 167% | ▲▲ | 96% | 95% | 98% | 87% | 115% |
| 20240819 | 884 | 884 | 850 | 851 | 37,700 | -35 | 96% | 96% | 62% | ▼ | 100% | 97% | 100% | 84% | 111% |
| 20240820 | 866 | 879 | 861 | 862 | 26,800 | 11 | 101% | 100% | 71% | ▲ | 98% | 97% | 101% | 85% | 112% |
| 20240821 | 860 | 860 | 839 | 840 | 42,300 | -22 | 97% | 98% | 158% | ▼ | 98% | 99% | 102% | 83% | 109% |
| 20240822 | 850 | 851 | 834 | 837 | 24,800 | -3 | 100% | 98% | 59% | ▼▼ | 101% | 100% | 104% | 83% | 109% |
| 20240823 | 834 | 841 | 824 | 840 | 20,100 | 3 | 100% | 101% | 81% | ▲ | 100% | 101% | 104% | 83% | 109% |
| 20240826 | 833 | 842 | 831 | 837 | 24,700 | -3 | 100% | 100% | 123% | ▼ | 100% | 100% | 103% | 83% | 109% |
| 20240827 | 837 | 842 | 834 | 838 | 20,000 | 1 | 100% | 100% | 81% | ▲ | 99% | 102% | 102% | 83% | 109% |
| 20240828 | 837 | 837 | 825 | 830 | 15,600 | -8 | 99% | 99% | 78% | ▼ | 99% | 101% | 102% | 82% | 108% |
| 20240829 | 840 | 840 | 826 | 835 | 18,500 | 5 | 101% | 99% | 119% | ▲ | 100% | 104% | 103% | 86% | 109% |
| 20240830 | 835 | 841 | 831 | 838 | 22,800 | 3 | 100% | 100% | 123% | ▲▲ | 99% | 103% | 102% | 94% | 109% |
| 20240902 | 845 | 848 | 835 | 840 | 26,700 | 2 | 100% | 99% | 117% | ▲▲▲ | 101% | 102% | 107% | 95% | 109% |
| 20240903 | 843 | 856 | 840 | 852 | 50,300 | 12 | 101% | 101% | 188% | ▲▲▲▲ | 101% | 103% | 108% | 96% | 104% |
| 20240904 | 839 | 854 | 839 | 844 | 28,800 | -8 | 99% | 101% | 57% | ▼ | 103% | 102% | 109% | 95% | 103% |
| 20240905 | 844 | 879 | 839 | 867 | 45,700 | 23 | 103% | 103% | 159% | ▲ | 98% | 97% | 107% | 98% | 105% |
| 20240906 | 875 | 875 | 852 | 858 | 25,500 | -9 | 99% | 98% | 56% | ▼ | 102% | 102% | 113% | 97% | 104% |
| 20240909 | 831 | 858 | 831 | 845 | 26,300 | -13 | 98% | 102% | 103% | ▼▼ | 102% | 99% | 111% | 95% | 103% |
| 20240910 | 846 | 865 | 846 | 865 | 11,400 | 20 | 102% | 102% | 43% | ▲ | 96% | 96% | 109% | 98% | 105% |
| 20240911 | 865 | 865 | 828 | 830 | 33,000 | -35 | 96% | 96% | 289% | ▼ | 102% | 101% | 112% | 94% | 100% |
| 20240912 | 835 | 859 | 835 | 850 | 21,700 | 20 | 102% | 102% | 66% | ▲ | 99% | 101% | 111% | 96% | 102% |
| 20240913 | 846 | 850 | 834 | 834 | 26,900 | -16 | 98% | 99% | 124% | ▼ | 99% | 102% | 112% | 96% | 100% |
| 20240917 | 837 | 842 | 817 | 832 | 40,100 | -2 | 100% | 99% | 149% | ▼▼ | 100% | 100% | 113% | 96% | 100% |
| 20240918 | 832 | 843 | 824 | 832 | 29,800 | 0 | 100% | 100% | 74% | -- | 102% | 103% | 113% | 96% | 100% |
| 20240919 | 830 | 850 | 829 | 844 | 34,100 | 12 | 101% | 102% | 114% | ▲ | 100% | 100% | 110% | 97% | 102% |
| 20240920 | 852 | 861 | 850 | 856 | 34,500 | 12 | 101% | 100% | 101% | ▲▲ | 97% | 98% | 108% | 99% | 103% |
| 20240924 | 856 | 856 | 831 | 833 | 29,700 | -23 | 97% | 97% | 86% | ▼ | 100% | 103% | 110% | 96% | 100% |
| 20240925 | 835 | 844 | 830 | 835 | 40,700 | 2 | 100% | 100% | 137% | ▲ | 102% | 108% | 109% | 96% | 101% |
| 20240926 | 838 | 851 | 838 | 851 | 104,500 | 16 | 102% | 102% | 257% | ▲▲ | 99% | 107% | 108% | 98% | 103% |
| 20240927 | 841 | 848 | 831 | 835 | 36,500 | -16 | 98% | 99% | 35% | ▼ | 100% | 111% | 109% | 96% | 101% |
| 20240930 | 830 | 832 | 817 | 828 | 55,800 | -7 | 99% | 100% | 153% | ▼▼ | 105% | 114% | 110% | 96% | 100% |
| 20241001 | 823 | 861 | 821 | 861 | 37,400 | 33 | 104% | 105% | 67% | ▲ | 105% | 109% | 105% | 99% | 104% |
| 20241002 | 861 | 913 | 859 | 903 | 102,600 | 42 | 105% | 105% | 274% | ▲▲ | 97% | 100% | 98% | 100% | 109% |
| 20241003 | 924 | 928 | 892 | 899 | 41,100 | -4 | 100% | 97% | 40% | ▼ | 101% | 101% | 99% | 100% | 109% |
| 20241004 | 912 | 922 | 909 | 922 | 52,900 | 23 | 103% | 101% | 129% | ▲ | 100% | 97% | 94% | 100% | 111% |
| 20241007 | 937 | 941 | 922 | 939 | 41,400 | 17 | 102% | 100% | 78% | ▲▲ | 99% | 97% | 0% | 100% | 113% |
| 20241008 | 937 | 944 | 923 | 925 | 24,200 | -14 | 99% | 99% | 58% | ▼ | 99% | 98% | 0% | 99% | 112% |
| 20241009 | 925 | 930 | 904 | 918 | 25,900 | -7 | 99% | 99% | 107% | ▼▼ | 98% | 98% | 0% | 98% | 111% |
| 20241010 | 928 | 928 | 908 | 913 | 16,500 | -5 | 99% | 98% | 64% | ▼▼▼ | 99% | 99% | 0% | 97% | 110% |
| 20241011 | 915 | 919 | 906 | 908 | 11,300 | -5 | 99% | 99% | 68% | ▼▼▼▼ | 99% | 100% | 0% | 97% | 110% |
| 20241015 | 908 | 908 | 894 | 903 | 20,000 | -5 | 99% | 99% | 177% | ▼▼▼▼▼ | 101% | 102% | 0% | 96% | 109% |
| 20241016 | 893 | 915 | 891 | 901 | 17,700 | -2 | 100% | 101% | 89% | ▼▼▼▼▼▼ | 100% | 97% | 0% | 96% | 109% |
| 20241017 | 908 | 913 | 900 | 905 | 15,800 | 4 | 100% | 100% | 89% | ▲ | 100% | 0% | 0% | 96% | 109% |
| 20241018 | 905 | 907 | 902 | 904 | 10,500 | -1 | 100% | 100% | 66% | ▼ | 100% | 0% | 0% | 96% | 109% |
| 20241021 | 904 | 912 | 902 | 907 | 16,800 | 3 | 100% | 100% | 160% | ▲ | 97% | 0% | 0% | 97% | 110% |
| 20241022 | 909 | 909 | 876 | 879 | 35,900 | -28 | 97% | 97% | 214% | ▼ | % | % | % | 94% | 106% |
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 | 1,000 | 519,100 | 1,000 | 445,600 | 0 | 73,500 |
| 2024-10-11 | 1,000 | 520,600 | 1,000 | 450,000 | 0 | 70,600 |
| 2024-10-04 | 1,000 | 528,100 | 1,000 | 455,800 | 0 | 72,300 |
| 2024-09-27 | 1,000 | 545,700 | 1,000 | 465,800 | 0 | 79,900 |
| 2024-09-20 | 1,000 | 543,500 | 1,000 | 463,500 | 0 | 80,000 |
| 2024-09-13 | 1,000 | 547,900 | 1,000 | 463,400 | 0 | 84,500 |
| 2024-09-06 | 1,000 | 544,700 | 1,000 | 464,900 | 0 | 79,800 |
| 2024-08-30 | 1,000 | 548,400 | 1,000 | 457,600 | 0 | 90,800 |
| 2024-08-23 | 1,000 | 545,800 | 1,000 | 451,600 | 0 | 94,200 |
| 2024-08-16 | 1,000 | 534,500 | 1,000 | 447,700 | 0 | 86,800 |
| 2024-08-09 | 1,000 | 543,200 | 1,000 | 441,000 | 0 | 102,200 |
| 2024-08-02 | 2,000 | 591,900 | 2,000 | 479,900 | 0 | 112,000 |
| 2024-07-26 | 2,000 | 604,700 | 2,000 | 478,000 | 0 | 126,700 |
| 2024-07-19 | 2,000 | 603,500 | 2,000 | 476,900 | 0 | 126,600 |
| 2024-07-12 | 2,000 | 618,600 | 2,000 | 484,300 | 0 | 134,300 |
| 2024-07-05 | 2,000 | 624,400 | 2,000 | 484,000 | 0 | 140,400 |
| 2024-06-28 | 2,000 | 621,100 | 2,000 | 481,900 | 0 | 139,200 |
| 2024-06-21 | 2,100 | 614,500 | 2,100 | 481,600 | 0 | 132,900 |
| 2024-06-14 | 2,100 | 613,500 | 2,100 | 482,000 | 0 | 131,500 |
| 2024-06-07 | 2,100 | 666,900 | 2,100 | 500,700 | 0 | 166,200 |
| 2024-05-31 | 2,100 | 691,400 | 2,100 | 506,100 | 0 | 185,300 |
| 2024-05-24 | 2,100 | 712,500 | 2,100 | 508,300 | 0 | 204,200 |
| 2024-05-17 | 2,100 | 691,500 | 2,100 | 502,900 | 0 | 188,600 |
| 2024-05-10 | 2,100 | 569,100 | 2,100 | 462,500 | 0 | 106,600 |
| 2024-05-02 | 2,100 | 562,600 | 2,100 | 458,000 | 0 | 104,600 |
| 2024-04-26 | 2,100 | 569,900 | 2,100 | 462,000 | 0 | 107,900 |
| 2024-04-19 | 2,100 | 576,200 | 2,100 | 462,000 | 0 | 114,200 |
| 2024-04-12 | 2,100 | 557,600 | 2,100 | 456,700 | 0 | 100,900 |
| 2024-04-05 | 2,100 | 562,500 | 2,100 | 455,500 | 0 | 107,000 |
| 2024-03-29 | 2,200 | 553,900 | 2,200 | 453,400 | 0 | 100,500 |
| 2024-03-22 | 2,100 | 541,100 | 2,100 | 452,600 | 0 | 88,500 |
| 2024-03-15 | 2,200 | 556,700 | 2,200 | 458,100 | 0 | 98,600 |
| 2024-03-08 | 2,100 | 565,100 | 2,100 | 458,900 | 0 | 106,200 |
| 2024-03-01 | 2,100 | 593,500 | 2,100 | 466,700 | 0 | 126,800 |
| 2024-02-22 | 2,100 | 547,600 | 2,100 | 455,400 | 0 | 92,200 |
| 2024-02-16 | 2,100 | 551,200 | 2,100 | 455,700 | 0 | 95,500 |
| 2024-02-09 | 3,100 | 528,200 | 3,100 | 451,500 | 0 | 76,700 |
| 2024-02-02 | 3,100 | 533,600 | 3,100 | 450,900 | 0 | 82,700 |
| 2024-01-26 | 3,200 | 514,100 | 3,200 | 448,900 | 0 | 65,200 |
| 2024-01-19 | 3,200 | 520,800 | 3,200 | 449,100 | 0 | 71,700 |
| 2024-01-12 | 3,200 | 514,100 | 3,200 | 445,300 | 0 | 68,800 |
機関空売り情報
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-08-16 | モルガン・スタンレーMUFG証券株式会社 | 65,311 | 0.44% | ▼ | -18,500 | 866 | 892 | 862 | 886 | 60,400 |
| 2024-08-13 | モルガン・スタンレーMUFG証券株式会社 | 83,811 | 0.57% | ▲ | 10,900 | 800 | 836 | 788 | 827 | 151,900 |
| 2024-08-08 | モルガン・スタンレーMUFG証券株式会社 | 72,911 | 0.49% | ▼ | -700 | 835 | 851 | 814 | 830 | 105,300 |
| 2024-08-07 | モルガン・スタンレーMUFG証券株式会社 | 73,611 | 0.50% | ▲ | 5,400 | 845 | 880 | 833 | 862 | 57,700 |
| 2024-08-06 | モルガン・スタンレーMUFG証券株式会社 | 68,211 | 0.46% | ▼ | 828 | 869 | 790 | 850 | 108,500 | |
| 2024-08-05 | モルガン・スタンレーMUFG証券株式会社 | 78,911 | 0.53% | ▼ | -12,200 | 878 | 890 | 742 | 768 | 281,500 |
| 2024-08-02 | モルガン・スタンレーMUFG証券株式会社 | 91,111 | 0.62% | ▲ | 4,200 | 938 | 938 | 892 | 892 | 134,600 |
| 2024-08-01 | モルガン・スタンレーMUFG証券株式会社 | 86,911 | 0.59% | ▼ | -9,700 | 996 | 1,004 | 956 | 970 | 64,100 |
| 2024-07-29 | モルガン・スタンレーMUFG証券株式会社 | 96,611 | 0.66% | ▼ | -10,399 | 989 | 1,015 | 977 | 1,013 | 66,900 |
| 2024-06-27 | モルガン・スタンレーMUFG証券株式会社 | 107,010 | 0.73% | ▲ | 13,700 | 1,006 | 1,016 | 992 | 994 | 74,400 |
| 2024-06-19 | モルガン・スタンレーMUFG証券株式会社 | 93,310 | 0.63% | ▲ | 18,700 | 961 | 962 | 947 | 954 | 39,600 |
| 2024-06-14 | モルガン・スタンレーMUFG証券株式会社 | 74,610 | 0.51% | ▲ | 3,466 | 940 | 983 | 928 | 974 | 109,200 |
| 2024-03-06 | 野村證券株式会社 | 53,216 | 0.36% | ▼ | -34,600 | 1,053 | 1,100 | 1,048 | 1,090 | 160,500 |
| 2024-03-05 | GOLDMAN SACHS INTERNATIONAL | 72,606 | 0.49% | ▼ | -15,000 | 1,050 | 1,061 | 1,035 | 1,054 | 90,000 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240809 | 15:30 | Ｔ＆Ｇニーズ | 2025年3月期第1四半期決算短信【日本基準】（連結） |
| 20240809 | 15:30 | Ｔ＆Ｇニーズ | 2025年3月期第１四半期 決算説明資料 |
| 20240627 | 15:30 | Ｔ＆Ｇニーズ | 株式報酬としての自己株式の処分に関するお知らせ |
| 20240524 | 15:30 | Ｔ＆Ｇニーズ | 剰余金の配当に関するお知らせ |
| 20240524 | 15:30 | Ｔ＆Ｇニーズ | 定款一部変更および補欠監査役選任に関するお知らせ |
| 20240514 | 15:30 | Ｔ＆Ｇニーズ | 通期連結業績予想と実績値との差異及び、特別損失の計上に関するお知らせ |
| 20240514 | 15:30 | Ｔ＆Ｇニーズ | 2024年3月期決算短信[日本基準]（連結） |
| 20240514 | 15:30 | Ｔ＆Ｇニーズ | 2024年3月期 決算説明資料 |
| 20240209 | 15:30 | Ｔ＆Ｇニーズ | 業績予想の修正及び特別損失の計上に関するお知らせ |
| 20240209 | 15:30 | Ｔ＆Ｇニーズ | 第一種優先株式の取得及び消却に関するお知らせ |
| 20240209 | 15:30 | Ｔ＆Ｇニーズ | 2024年3月期 第3四半期決算短信[日本基準]（連結） |
| 20240209 | 15:30 | Ｔ＆Ｇニーズ | 2024年3月期 第3四半期決算説明資料 |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4331 | 1 | テイクアンドギヴ・ニーズ 企業サイト. | 2024-10-22 21:27:28 |
| 4331 | 2 | 電子公告 | 企業サイト | テイクアンドギヴ・ニーズ | Wedding | オリジナルウェディング | 2024-06-19 12:52:10 |
| 4331 | 2 | 定款・株式取り扱い規定 | 企業サイト | テイクアンドギヴ・ニーズ | Wedding | オリジナルウェディング | 2024-06-19 12:52:09 |
| 4331 | 2 | 配当状況 | 企業サイト | テイクアンドギヴ・ニーズ | Wedding | オリジナルウェディング | 2024-06-19 12:52:07 |
| 4331 | 2 | アナリストカバレッジ | 企業サイト | テイクアンドギヴ・ニーズ | Wedding | オリジナルウェディング | 2024-06-19 12:52:06 |
| 4331 | 2 | 社債・格付け | 企業サイト | テイクアンドギヴ・ニーズ | Wedding | オリジナルウェディング | 2024-06-19 12:52:05 |
| 4331 | 2 | 株主事務手続き | 企業サイト | テイクアンドギヴ・ニーズ | Wedding | オリジナルウェディング | 2024-06-19 12:52:04 |
| 4331 | 2 | 株主の状況 | 企業サイト | テイクアンドギヴ・ニーズ | Wedding | オリジナルウェディング | 2024-06-19 12:52:03 |
| 4331 | 2 | 株主総会 | 企業サイト | テイクアンドギヴ・ニーズ | Wedding | オリジナルウェディング | 2024-06-19 12:52:01 |
| 4331 | 2 | 有価証券報告書・四半期報告書 | 企業サイト | テイクアンドギヴ・ニーズ | Wedding | オリジナルウェディング | 2024-06-19 12:52:00 |