| 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 | 1,533 | 1,549 | 1,509 | 1,530 | 45,800 | -2 | 100% | 100% | 509% | ▼ | 99% | 100% | 95% | 99% | 101% |
| 20240726 | 1,528 | 1,534 | 1,507 | 1,507 | 27,000 | -23 | 98% | 99% | 59% | ▼▼ | 100% | 98% | 96% | 97% | 100% |
| 20240729 | 1,528 | 1,528 | 1,510 | 1,523 | 15,600 | 16 | 101% | 100% | 58% | ▲ | 100% | 97% | 97% | 98% | 101% |
| 20240730 | 1,509 | 1,517 | 1,500 | 1,505 | 28,600 | -18 | 99% | 100% | 183% | ▼ | 101% | 98% | 98% | 97% | 100% |
| 20240731 | 1,505 | 1,523 | 1,500 | 1,521 | 20,600 | 16 | 101% | 101% | 72% | ▲ | 100% | 99% | 98% | 98% | 101% |
| 20240801 | 1,503 | 1,516 | 1,496 | 1,500 | 68,100 | -21 | 99% | 100% | 331% | ▼ | 98% | 98% | 101% | 97% | 100% |
| 20240802 | 1,495 | 1,500 | 1,460 | 1,461 | 102,700 | -39 | 97% | 98% | 151% | ▼▼ | 96% | 99% | 104% | 94% | 100% |
| 20240805 | 1,450 | 1,471 | 1,361 | 1,398 | 112,300 | -63 | 96% | 96% | 109% | ▼▼▼ | 102% | 98% | 104% | 90% | 100% |
| 20240806 | 1,458 | 1,498 | 1,429 | 1,482 | 44,800 | 84 | 106% | 102% | 40% | ▲ | 100% | 99% | 104% | 96% | 106% |
| 20240807 | 1,452 | 1,481 | 1,420 | 1,459 | 83,800 | -23 | 98% | 100% | 187% | ▼ | 99% | 100% | 105% | 94% | 104% |
| 20240808 | 1,444 | 1,470 | 1,433 | 1,433 | 20,600 | -26 | 98% | 99% | 25% | ▼▼ | 99% | 99% | 104% | 93% | 103% |
| 20240809 | 1,453 | 1,456 | 1,416 | 1,432 | 29,700 | -1 | 100% | 99% | 144% | ▼▼▼ | 99% | 100% | 106% | 92% | 102% |
| 20240813 | 1,435 | 1,441 | 1,408 | 1,426 | 43,100 | -6 | 100% | 99% | 145% | ▼▼▼▼ | 100% | 100% | 106% | 92% | 102% |
| 20240814 | 1,440 | 1,449 | 1,429 | 1,442 | 20,900 | 16 | 101% | 100% | 48% | ▲ | 100% | 101% | 107% | 93% | 103% |
| 20240815 | 1,431 | 1,445 | 1,425 | 1,429 | 29,900 | -13 | 99% | 100% | 143% | ▼ | 100% | 100% | 106% | 92% | 102% |
| 20240816 | 1,441 | 1,445 | 1,428 | 1,436 | 24,600 | 7 | 100% | 100% | 82% | ▲ | 99% | 101% | 106% | 94% | 103% |
| 20240819 | 1,441 | 1,441 | 1,420 | 1,431 | 44,100 | -5 | 100% | 99% | 179% | ▼ | 99% | 101% | 106% | 93% | 102% |
| 20240820 | 1,448 | 1,455 | 1,432 | 1,438 | 48,100 | 7 | 100% | 99% | 109% | ▲ | 100% | 102% | 108% | 94% | 103% |
| 20240821 | 1,438 | 1,449 | 1,438 | 1,439 | 16,100 | 1 | 100% | 100% | 33% | ▲▲ | 100% | 103% | 108% | 94% | 103% |
| 20240822 | 1,440 | 1,458 | 1,440 | 1,443 | 27,800 | 4 | 100% | 100% | 173% | ▲▲▲ | 100% | 102% | 109% | 94% | 103% |
| 20240823 | 1,454 | 1,460 | 1,440 | 1,458 | 28,900 | 15 | 101% | 100% | 104% | ▲▲▲▲ | 99% | 102% | 107% | 96% | 104% |
| 20240826 | 1,477 | 1,484 | 1,462 | 1,462 | 24,900 | 4 | 100% | 99% | 86% | ▲▲▲▲▲ | 100% | 103% | 108% | 96% | 105% |
| 20240827 | 1,465 | 1,481 | 1,465 | 1,471 | 17,600 | 9 | 101% | 100% | 71% | ▲▲▲▲▲▲ | 100% | 103% | 107% | 97% | 105% |
| 20240828 | 1,480 | 1,480 | 1,461 | 1,479 | 17,400 | 8 | 101% | 100% | 99% | ▲▲▲▲▲▲▲ | 99% | 102% | 107% | 97% | 106% |
| 20240829 | 1,485 | 1,488 | 1,469 | 1,470 | 29,200 | -9 | 99% | 99% | 168% | ▼ | 102% | 102% | 108% | 98% | 105% |
| 20240830 | 1,472 | 1,513 | 1,472 | 1,506 | 31,600 | 36 | 102% | 102% | 108% | ▲ | 99% | 99% | 105% | 100% | 108% |
| 20240902 | 1,515 | 1,520 | 1,494 | 1,499 | 44,300 | -7 | 100% | 99% | 140% | ▼ | 101% | 101% | 106% | 100% | 107% |
| 20240903 | 1,500 | 1,517 | 1,500 | 1,517 | 23,500 | 18 | 101% | 101% | 53% | ▲ | 100% | 101% | 105% | 100% | 106% |
| 20240904 | 1,511 | 1,525 | 1,501 | 1,508 | 30,200 | -9 | 99% | 100% | 129% | ▼ | 99% | 101% | 105% | 99% | 106% |
| 20240905 | 1,512 | 1,522 | 1,494 | 1,502 | 47,800 | -6 | 100% | 99% | 158% | ▼▼ | 100% | 102% | 105% | 99% | 105% |
| 20240906 | 1,511 | 1,519 | 1,492 | 1,507 | 41,900 | 5 | 100% | 100% | 88% | ▲ | 100% | 102% | 105% | 99% | 106% |
| 20240909 | 1,506 | 1,518 | 1,486 | 1,512 | 49,800 | 5 | 100% | 100% | 119% | ▲▲ | 101% | 102% | 105% | 100% | 106% |
| 20240910 | 1,513 | 1,537 | 1,512 | 1,524 | 37,300 | 12 | 101% | 101% | 75% | ▲▲▲ | 100% | 103% | 104% | 100% | 107% |
| 20240911 | 1,521 | 1,538 | 1,505 | 1,525 | 36,900 | 1 | 100% | 100% | 99% | ▲▲▲▲ | 100% | 102% | 103% | 100% | 107% |
| 20240912 | 1,530 | 1,545 | 1,512 | 1,534 | 37,200 | 9 | 101% | 100% | 101% | ▲▲▲▲▲ | 100% | 104% | 103% | 100% | 107% |
| 20240913 | 1,523 | 1,539 | 1,523 | 1,530 | 25,500 | -4 | 100% | 100% | 69% | ▼ | 100% | 103% | 101% | 100% | 107% |
| 20240917 | 1,541 | 1,546 | 1,515 | 1,541 | 33,000 | 11 | 101% | 100% | 129% | ▲ | 101% | 101% | 101% | 100% | 107% |
| 20240918 | 1,547 | 1,560 | 1,535 | 1,560 | 34,000 | 19 | 101% | 101% | 103% | ▲▲ | 99% | 98% | 99% | 100% | 108% |
| 20240919 | 1,573 | 1,577 | 1,549 | 1,555 | 42,100 | -5 | 100% | 99% | 124% | ▼ | 101% | 101% | 99% | 100% | 108% |
| 20240920 | 1,566 | 1,590 | 1,561 | 1,582 | 66,600 | 27 | 102% | 101% | 158% | ▲ | 98% | 99% | 98% | 100% | 109% |
| 20240924 | 1,595 | 1,595 | 1,563 | 1,563 | 57,700 | -19 | 99% | 98% | 87% | ▼ | 99% | 101% | 100% | 99% | 107% |
| 20240925 | 1,563 | 1,563 | 1,545 | 1,545 | 87,000 | -18 | 99% | 99% | 151% | ▼▼ | 100% | 101% | 101% | 98% | 105% |
| 20240926 | 1,545 | 1,560 | 1,539 | 1,544 | 182,900 | -1 | 100% | 100% | 210% | ▼▼▼ | 105% | 102% | 103% | 98% | 105% |
| 20240927 | 1,510 | 1,591 | 1,501 | 1,584 | 176,300 | 40 | 103% | 105% | 96% | ▲ | 102% | 99% | 101% | 100% | 108% |
| 20240930 | 1,546 | 1,576 | 1,545 | 1,572 | 47,500 | -12 | 99% | 102% | 27% | ▼ | 101% | 98% | 99% | 99% | 105% |
| 20241001 | 1,557 | 1,584 | 1,555 | 1,565 | 23,400 | -7 | 100% | 101% | 49% | ▼▼ | 100% | 98% | 99% | 99% | 104% |
| 20241002 | 1,551 | 1,565 | 1,541 | 1,545 | 29,400 | -20 | 99% | 100% | 126% | ▼▼▼ | 99% | 99% | 98% | 98% | 103% |
| 20241003 | 1,550 | 1,550 | 1,521 | 1,529 | 17,800 | -16 | 99% | 99% | 61% | ▼▼▼▼ | 100% | 101% | 99% | 97% | 102% |
| 20241004 | 1,520 | 1,536 | 1,508 | 1,522 | 35,900 | -7 | 100% | 100% | 202% | ▼▼▼▼▼ | 100% | 100% | 97% | 96% | 101% |
| 20241007 | 1,527 | 1,531 | 1,512 | 1,527 | 21,400 | 5 | 100% | 100% | 60% | ▲ | 101% | 103% | 0% | 96% | 101% |
| 20241008 | 1,511 | 1,529 | 1,510 | 1,521 | 17,800 | -6 | 100% | 101% | 83% | ▼ | 102% | 103% | 0% | 96% | 101% |
| 20241009 | 1,514 | 1,538 | 1,514 | 1,538 | 15,700 | 17 | 101% | 102% | 88% | ▲ | 99% | 100% | 0% | 97% | 101% |
| 20241010 | 1,540 | 1,540 | 1,506 | 1,519 | 18,200 | -19 | 99% | 99% | 116% | ▼ | 101% | 101% | 0% | 96% | 100% |
| 20241011 | 1,513 | 1,527 | 1,509 | 1,524 | 9,200 | 5 | 100% | 101% | 51% | ▲ | 102% | 100% | 0% | 96% | 100% |
| 20241015 | 1,523 | 1,556 | 1,523 | 1,556 | 18,600 | 32 | 102% | 102% | 202% | ▲▲ | 99% | 98% | 0% | 98% | 102% |
| 20241016 | 1,545 | 1,560 | 1,535 | 1,535 | 13,400 | -21 | 99% | 99% | 72% | ▼ | 100% | 97% | 0% | 97% | 101% |
| 20241017 | 1,533 | 1,544 | 1,520 | 1,528 | 13,600 | -7 | 100% | 100% | 101% | ▼▼ | 99% | 0% | 0% | 96% | 101% |
| 20241018 | 1,543 | 1,543 | 1,515 | 1,523 | 15,500 | -5 | 100% | 99% | 114% | ▼▼▼ | 99% | 0% | 0% | 96% | 100% |
| 20241021 | 1,523 | 1,523 | 1,509 | 1,511 | 7,800 | -12 | 99% | 99% | 50% | ▼▼▼▼ | 98% | 0% | 0% | 95% | 100% |
| 20241022 | 1,520 | 1,520 | 1,486 | 1,486 | 41,700 | -25 | 98% | 98% | 535% | ▼▼▼▼▼ | % | % | % | 94% | 100% |
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 | 38,000 | 53,800 | 0 | 29,100 | 38,000 | 24,700 |
| 2024-10-11 | 42,000 | 53,200 | 0 | 29,200 | 42,000 | 24,000 |
| 2024-10-04 | 55,200 | 51,000 | 0 | 29,000 | 55,200 | 22,000 |
| 2024-09-27 | 62,600 | 46,200 | 0 | 29,300 | 62,600 | 16,900 |
| 2024-09-20 | 76,400 | 66,900 | 0 | 29,200 | 76,400 | 37,700 |
| 2024-09-13 | 39,200 | 57,900 | 0 | 30,300 | 39,200 | 27,600 |
| 2024-09-06 | 18,400 | 62,200 | 0 | 29,500 | 18,400 | 32,700 |
| 2024-08-30 | 8,300 | 55,600 | 0 | 27,500 | 8,300 | 28,100 |
| 2024-08-23 | 7,600 | 58,300 | 0 | 28,300 | 7,600 | 30,000 |
| 2024-08-16 | 17,700 | 60,100 | 0 | 29,300 | 17,700 | 30,800 |
| 2024-08-09 | 17,600 | 51,900 | 0 | 28,500 | 17,600 | 23,400 |
| 2024-08-02 | 21,900 | 57,500 | 0 | 34,800 | 21,900 | 22,700 |
| 2024-07-26 | 23,300 | 55,600 | 0 | 34,700 | 23,300 | 20,900 |
| 2024-07-19 | 23,700 | 56,900 | 0 | 34,800 | 23,700 | 22,100 |
| 2024-07-12 | 24,500 | 58,800 | 0 | 35,300 | 24,500 | 23,500 |
| 2024-07-05 | 24,400 | 59,900 | 0 | 35,100 | 24,400 | 24,800 |
| 2024-06-28 | 24,300 | 59,900 | 0 | 35,200 | 24,300 | 24,700 |
| 2024-06-21 | 24,200 | 57,800 | 0 | 35,400 | 24,200 | 22,400 |
| 2024-06-14 | 24,500 | 56,600 | 0 | 35,700 | 24,500 | 20,900 |
| 2024-06-07 | 24,600 | 58,200 | 0 | 35,800 | 24,600 | 22,400 |
| 2024-05-31 | 24,600 | 61,100 | 0 | 35,900 | 24,600 | 25,200 |
| 2024-05-24 | 24,500 | 65,300 | 0 | 36,200 | 24,500 | 29,100 |
| 2024-05-17 | 24,400 | 60,900 | 0 | 36,100 | 24,400 | 24,800 |
| 2024-05-10 | 25,700 | 66,300 | 0 | 36,000 | 25,700 | 30,300 |
| 2024-05-02 | 26,400 | 57,300 | 0 | 34,300 | 26,400 | 23,000 |
| 2024-04-26 | 26,500 | 56,700 | 0 | 34,400 | 26,500 | 22,300 |
| 2024-04-19 | 27,800 | 57,400 | 0 | 35,200 | 27,800 | 22,200 |
| 2024-04-12 | 30,700 | 53,600 | 0 | 34,200 | 30,700 | 19,400 |
| 2024-04-05 | 32,300 | 48,700 | 0 | 32,100 | 32,300 | 16,600 |
| 2024-03-29 | 37,800 | 46,500 | 0 | 32,200 | 37,800 | 14,300 |
| 2024-03-22 | 36,700 | 65,800 | 0 | 50,200 | 36,700 | 15,600 |
| 2024-03-15 | 47,600 | 79,800 | 0 | 60,100 | 47,600 | 19,700 |
| 2024-03-08 | 48,700 | 82,000 | 0 | 56,500 | 48,700 | 25,500 |
| 2024-03-01 | 48,200 | 77,800 | 0 | 56,900 | 48,200 | 20,900 |
| 2024-02-22 | 48,200 | 81,700 | 0 | 59,100 | 48,200 | 22,600 |
| 2024-02-16 | 48,300 | 79,400 | 0 | 57,300 | 48,300 | 22,100 |
| 2024-02-09 | 48,400 | 89,600 | 0 | 65,900 | 48,400 | 23,700 |
| 2024-02-02 | 27,900 | 88,700 | 0 | 60,300 | 27,900 | 28,400 |
| 2024-01-26 | 27,700 | 90,300 | 0 | 62,200 | 27,700 | 28,100 |
| 2024-01-19 | 28,500 | 90,600 | 0 | 61,300 | 28,500 | 29,300 |
| 2024-01-12 | 28,500 | 96,500 | 0 | 66,400 | 28,500 | 30,100 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240731 | 15:00 | Ｇ－ＭＴＧ | 2024年９月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240731 | 15:00 | Ｇ－ＭＴＧ | 株主優待制度の詳細決定に関するお知らせ |
| 20240701 | 17:00 | Ｇ－ＭＴＧ | （訂正）「簡易株式交換による株式会社ジェイエスティの完全子会社化に関するお知らせ」一部訂正について |
| 20240626 | 17:00 | Ｇ－ＭＴＧ | 簡易株式交換による株式会社ジェイエスティの完全子会社化に関するお知らせ |
| 20240206 | 15:00 | Ｇ－ＭＴＧ | 2024年９月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240206 | 15:00 | Ｇ－ＭＴＧ | 株主優待制度の変更に関するお知らせ |
| 20240119 | 15:00 | Ｇ－ＭＴＧ | 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 |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100U904 | 350 | 2024-08-19 14:47 | 株式会社ＭＴＧ | 松下 剛 | 変更報告書 |
| S100U7H9 | 350 | 2024-08-09 15:13 | 株式会社ＭＴＧ | 松下 剛 | 変更報告書 |
| S100U61A | 350 | 2024-08-06 14:46 | 株式会社ＭＴＧ | 松下 剛 | 変更報告書 |
| S100U55T | 350 | 2024-08-06 10:12 | 株式会社ＭＴＧ | 三井住友信託銀行株式会社 | 変更報告書（特例対象株券等） |
| S100U5C9 | 350 | 2024-08-02 13:32 | 株式会社ＭＴＧ | 松下 剛 | 変更報告書 |
| S100U5BZ | 360 | 2024-08-02 13:22 | 株式会社ＭＴＧ | 松下 剛 | 訂正報告書（大量保有報告書・変更報告書） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7806 | 1 | 株式会社MTG | 2024-10-23 02:28:14 |
| 7806 | 2 | 「ReFa FINGER IRON ST 6」ヘアメイクアップアーティスト河北裕介氏監修の『誰でも簡単に1回でマスターできるヘアアイロンの使い方やコツ」を限定公開 | MTG News | 株式会社M | 2024-10-17 00:28:36 |
| 7806 | 2 | 生え際まで、ニュアンスメイク「ReFa FINGER IRON ST 6（リファフィンガーアイロン ST 6）」 2024年10月16日新発売 | MTG News | 株式会社MTG | 2024-09-09 09:29:03 |
| 7806 | 2 | IR | 業績・財務 | 株式会社MTG | 2024-06-18 20:21:34 |
| 7806 | 2 | IR | 株式情報 | 株式会社MTG | 2024-06-18 20:21:33 |
| 7806 | 2 | IR | 株式会社MTG | 2024-06-18 20:21:32 |
| 7806 | 2 | IR | 免責事項 | 株式会社MTG | 2024-06-18 20:21:29 |
| 7806 | 2 | IR | よくあるご質問 | 株式会社MTG | 2024-06-18 20:21:28 |
| 7806 | 2 | IR | 株式情報 | 自己株式の取得状況 | 株式会社MTG | 2024-06-18 20:21:27 |
| 7806 | 2 | IR | 株式情報 | 株主優待 | 株式会社MTG | 2024-06-18 20:21:26 |