| 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 | 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% | 96% | 100% | 113% |
| 20241008 | 937 | 944 | 923 | 925 | 24,200 | -14 | 99% | 99% | 58% | ▼ | 99% | 98% | 97% | 99% | 112% |
| 20241009 | 925 | 930 | 904 | 918 | 25,900 | -7 | 99% | 99% | 107% | ▼▼ | 98% | 98% | 96% | 98% | 111% |
| 20241010 | 928 | 928 | 908 | 913 | 16,500 | -5 | 99% | 98% | 64% | ▼▼▼ | 99% | 99% | 98% | 97% | 110% |
| 20241011 | 915 | 919 | 906 | 908 | 11,300 | -5 | 99% | 99% | 68% | ▼▼▼▼ | 99% | 100% | 99% | 97% | 110% |
| 20241015 | 908 | 908 | 894 | 903 | 20,000 | -5 | 99% | 99% | 177% | ▼▼▼▼▼ | 101% | 102% | 100% | 96% | 109% |
| 20241016 | 893 | 915 | 891 | 901 | 17,700 | -2 | 100% | 101% | 89% | ▼▼▼▼▼▼ | 100% | 97% | 99% | 96% | 109% |
| 20241017 | 908 | 913 | 900 | 905 | 15,800 | 4 | 100% | 100% | 89% | ▲ | 100% | 97% | 99% | 96% | 109% |
| 20241018 | 905 | 907 | 902 | 904 | 10,500 | -1 | 100% | 100% | 66% | ▼ | 100% | 96% | 99% | 96% | 109% |
| 20241021 | 904 | 912 | 902 | 907 | 16,800 | 3 | 100% | 100% | 160% | ▲ | 97% | 96% | 98% | 97% | 110% |
| 20241022 | 909 | 909 | 876 | 879 | 35,900 | -28 | 97% | 97% | 214% | ▼ | 100% | 101% | 101% | 94% | 106% |
| 20241023 | 873 | 879 | 867 | 876 | 16,600 | -3 | 100% | 100% | 46% | ▼▼ | 100% | 101% | 98% | 93% | 106% |
| 20241024 | 874 | 879 | 870 | 872 | 29,600 | -4 | 100% | 100% | 178% | ▼▼▼ | 99% | 101% | 100% | 93% | 105% |
| 20241025 | 870 | 872 | 855 | 857 | 21,000 | -15 | 98% | 99% | 71% | ▼▼▼▼ | 102% | 102% | 102% | 91% | 104% |
| 20241028 | 859 | 877 | 859 | 872 | 16,100 | 15 | 102% | 102% | 77% | ▲ | 101% | 100% | 100% | 93% | 105% |
| 20241029 | 873 | 885 | 872 | 883 | 17,900 | 11 | 101% | 101% | 111% | ▲▲ | 98% | 100% | 97% | 94% | 103% |
| 20241030 | 898 | 898 | 873 | 881 | 43,100 | -2 | 100% | 98% | 241% | ▼ | 99% | 101% | 98% | 94% | 103% |
| 20241031 | 889 | 889 | 876 | 879 | 22,300 | -2 | 100% | 99% | 52% | ▼▼ | 100% | 100% | 105% | 94% | 103% |
| 20241101 | 876 | 886 | 874 | 877 | 18,200 | -2 | 100% | 100% | 82% | ▼▼▼ | 99% | 97% | 104% | 93% | 102% |
| 20241105 | 885 | 889 | 876 | 876 | 7,300 | -1 | 100% | 99% | 40% | ▼▼▼▼ | 101% | 97% | 104% | 93% | 102% |
| 20241106 | 887 | 895 | 877 | 895 | 15,400 | 19 | 102% | 101% | 211% | ▲ | 99% | 97% | 104% | 97% | 104% |
| 20241107 | 885 | 891 | 873 | 880 | 29,600 | -15 | 98% | 99% | 192% | ▼ | 98% | 98% | 105% | 96% | 103% |
| 20241108 | 875 | 878 | 853 | 860 | 33,800 | -20 | 98% | 98% | 114% | ▼▼ | 99% | 97% | 108% | 94% | 100% |
| 20241111 | 852 | 853 | 836 | 844 | 37,900 | -16 | 98% | 99% | 112% | ▼▼▼ | 102% | 97% | 110% | 93% | 100% |
| 20241112 | 839 | 856 | 839 | 856 | 43,000 | 12 | 101% | 102% | 113% | ▲ | 101% | 93% | 109% | 94% | 101% |
| 20241113 | 848 | 870 | 848 | 860 | 121,300 | 4 | 100% | 101% | 282% | ▲▲ | 97% | 95% | 109% | 95% | 102% |
| 20241114 | 845 | 845 | 823 | 823 | 116,100 | -37 | 96% | 97% | 96% | ▼ | 99% | 97% | 112% | 91% | 100% |
| 20241115 | 823 | 823 | 812 | 812 | 62,000 | -11 | 99% | 99% | 53% | ▼▼ | 98% | 108% | 114% | 90% | 100% |
| 20241118 | 811 | 811 | 791 | 792 | 53,600 | -20 | 98% | 98% | 86% | ▼▼▼ | 99% | 110% | 115% | 87% | 100% |
| 20241119 | 793 | 804 | 784 | 789 | 25,200 | -3 | 100% | 99% | 47% | ▼▼▼▼ | 102% | 108% | 119% | 88% | 100% |
| 20241120 | 783 | 808 | 783 | 799 | 46,500 | 10 | 101% | 102% | 185% | ▲ | 99% | 108% | 116% | 89% | 101% |
| 20241121 | 800 | 808 | 792 | 795 | 31,000 | -4 | 99% | 99% | 67% | ▼ | 109% | 107% | 116% | 89% | 101% |
| 20241122 | 803 | 878 | 796 | 874 | 221,600 | 79 | 110% | 109% | 715% | ▲ | 99% | 107% | 113% | 98% | 111% |
| 20241125 | 859 | 867 | 842 | 848 | 85,500 | -26 | 97% | 99% | 39% | ▼ | 100% | 109% | 114% | 95% | 107% |
| 20241126 | 847 | 854 | 842 | 846 | 56,000 | -2 | 100% | 100% | 65% | ▼▼ | 101% | 108% | 114% | 95% | 107% |
| 20241127 | 851 | 860 | 846 | 860 | 51,100 | 14 | 102% | 101% | 91% | ▲ | 101% | 108% | 114% | 96% | 109% |
| 20241128 | 851 | 862 | 847 | 860 | 50,100 | 0 | 100% | 101% | 98% | -- | 107% | 106% | 113% | 96% | 109% |
| 20241129 | 860 | 924 | 860 | 921 | 107,100 | 61 | 107% | 107% | 214% | ▲ | 101% | 99% | 106% | 100% | 117% |
| 20241202 | 912 | 923 | 904 | 923 | 32,200 | 2 | 100% | 101% | 30% | ▲▲ | 97% | 97% | 105% | 100% | 117% |
| 20241203 | 923 | 925 | 892 | 899 | 42,900 | -24 | 97% | 97% | 133% | ▼ | 103% | 101% | 109% | 97% | 114% |
| 20241204 | 891 | 917 | 878 | 915 | 42,700 | 16 | 102% | 103% | 100% | ▲ | 100% | 99% | 106% | 99% | 116% |
| 20241205 | 910 | 914 | 894 | 906 | 32,700 | -9 | 99% | 100% | 77% | ▼ | 98% | 100% | 107% | 98% | 115% |
| 20241206 | 908 | 908 | 882 | 888 | 23,300 | -18 | 98% | 98% | 71% | ▼▼ | 101% | 103% | 0% | 96% | 113% |
| 20241209 | 888 | 900 | 881 | 897 | 18,200 | 9 | 101% | 101% | 78% | ▲ | 100% | 102% | 0% | 97% | 114% |
| 20241210 | 897 | 899 | 892 | 894 | 11,300 | -3 | 100% | 100% | 62% | ▼ | 101% | 104% | 0% | 97% | 113% |
| 20241211 | 893 | 907 | 890 | 905 | 26,500 | 11 | 101% | 101% | 235% | ▲ | 100% | 103% | 0% | 98% | 115% |
| 20241212 | 905 | 911 | 901 | 904 | 19,800 | -1 | 100% | 100% | 75% | ▼ | 101% | 102% | 0% | 98% | 115% |
| 20241213 | 902 | 919 | 900 | 911 | 39,900 | 7 | 101% | 101% | 202% | ▲ | 99% | 106% | 0% | 99% | 115% |
| 20241216 | 912 | 912 | 899 | 905 | 17,000 | -6 | 99% | 99% | 43% | ▼ | 103% | 107% | 0% | 98% | 115% |
| 20241217 | 905 | 933 | 902 | 929 | 51,400 | 24 | 103% | 103% | 302% | ▲ | 98% | 0% | 0% | 100% | 117% |
| 20241218 | 933 | 933 | 901 | 916 | 26,900 | -13 | 99% | 98% | 52% | ▼ | 101% | 0% | 0% | 99% | 115% |
| 20241219 | 899 | 916 | 899 | 912 | 23,100 | -4 | 100% | 101% | 86% | ▼▼ | 104% | 0% | 0% | 98% | 108% |
| 20241220 | 927 | 969 | 925 | 968 | 128,700 | 56 | 106% | 104% | 557% | ▲ | % | % | % | 100% | 114% |
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 | 1,000 | 530,600 | 1,000 | 442,400 | 0 | 88,200 |
| 2024-12-06 | 1,100 | 535,300 | 1,100 | 444,600 | 0 | 90,700 |
| 2024-11-29 | 1,300 | 544,700 | 1,300 | 447,300 | 0 | 97,400 |
| 2024-11-22 | 1,300 | 556,200 | 1,300 | 453,000 | 0 | 103,200 |
| 2024-11-15 | 1,000 | 521,700 | 1,000 | 445,900 | 0 | 75,800 |
| 2024-11-08 | 1,000 | 519,800 | 1,000 | 441,600 | 0 | 78,200 |
| 2024-11-01 | 1,000 | 518,100 | 1,000 | 440,500 | 0 | 77,600 |
| 2024-10-25 | 1,000 | 517,800 | 1,000 | 438,600 | 0 | 79,200 |
| 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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-11-26 | MERRILL LYNCH INTERNATIONAL | 0 | 0.00% | ▼ | -74,179 | 847 | 854 | 842 | 846 | 56,000 |
| 2024-11-25 | MERRILL LYNCH INTERNATIONAL | 74,179 | 0.50% | ▲ | 859 | 867 | 842 | 848 | 85,500 | |
| 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 |
|---|---|---|---|
| 20241113 | 15:30 | Ｔ＆Ｇニーズ | 2025年3月期 第2四半期（中間期）の連結業績予想と実績値との差異に関するお知らせ |
| 20241113 | 15:30 | Ｔ＆Ｇニーズ | 2025年3月期第2四半期(中間期)決算短信[日本基準]（連結） |
| 20241113 | 15:30 | Ｔ＆Ｇニーズ | 2025年3月期第2四半期（中間期）決算説明資料 |
| 20241025 | 15:30 | Ｔ＆Ｇニーズ | 剰余金の配当に関するお知らせ |
| 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. | 2024-12-21 19:26:03 |
| 4331 | 2 | ドレスブランド『MIRROR MIRROR』誕生10周年記念 イタリアの最高級ドレスブランド「アントニオ・リーヴァ」とのコラボドレスを発表 | テイクアンドギヴ・ニーズ 企業サイト. | 2024-10-25 23:28:51 |
| 4331 | 2 | ドレスブランド『MIRROR MIRROR』から 新たなサステナブルドレスが登場 | テイクアンドギヴ・ニーズ 企業サイト. | 2024-10-25 23:28:48 |
| 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 |