| 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 | 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% | 99% | 98% | 103% |
| 20241003 | 1,550 | 1,550 | 1,521 | 1,529 | 17,800 | -16 | 99% | 99% | 61% | ▼▼▼▼ | 100% | 101% | 101% | 97% | 102% |
| 20241004 | 1,520 | 1,536 | 1,508 | 1,522 | 35,900 | -7 | 100% | 100% | 202% | ▼▼▼▼▼ | 100% | 100% | 101% | 96% | 101% |
| 20241007 | 1,527 | 1,531 | 1,512 | 1,527 | 21,400 | 5 | 100% | 100% | 60% | ▲ | 101% | 103% | 102% | 96% | 101% |
| 20241008 | 1,511 | 1,529 | 1,510 | 1,521 | 17,800 | -6 | 100% | 101% | 83% | ▼ | 102% | 103% | 103% | 96% | 101% |
| 20241009 | 1,514 | 1,538 | 1,514 | 1,538 | 15,700 | 17 | 101% | 102% | 88% | ▲ | 99% | 100% | 103% | 97% | 101% |
| 20241010 | 1,540 | 1,540 | 1,506 | 1,519 | 18,200 | -19 | 99% | 99% | 116% | ▼ | 101% | 101% | 106% | 96% | 100% |
| 20241011 | 1,513 | 1,527 | 1,509 | 1,524 | 9,200 | 5 | 100% | 101% | 51% | ▲ | 102% | 100% | 117% | 96% | 100% |
| 20241015 | 1,523 | 1,556 | 1,523 | 1,556 | 18,600 | 32 | 102% | 102% | 202% | ▲▲ | 99% | 98% | 124% | 98% | 102% |
| 20241016 | 1,545 | 1,560 | 1,535 | 1,535 | 13,400 | -21 | 99% | 99% | 72% | ▼ | 100% | 97% | 125% | 97% | 101% |
| 20241017 | 1,533 | 1,544 | 1,520 | 1,528 | 13,600 | -7 | 100% | 100% | 101% | ▼▼ | 99% | 96% | 124% | 96% | 101% |
| 20241018 | 1,543 | 1,543 | 1,515 | 1,523 | 15,500 | -5 | 100% | 99% | 114% | ▼▼▼ | 99% | 97% | 126% | 96% | 100% |
| 20241021 | 1,523 | 1,523 | 1,509 | 1,511 | 7,800 | -12 | 99% | 99% | 50% | ▼▼▼▼ | 98% | 98% | 126% | 95% | 100% |
| 20241022 | 1,520 | 1,520 | 1,486 | 1,486 | 41,700 | -25 | 98% | 98% | 535% | ▼▼▼▼▼ | 99% | 100% | 129% | 94% | 100% |
| 20241023 | 1,485 | 1,490 | 1,470 | 1,474 | 20,600 | -12 | 99% | 99% | 49% | ▼▼▼▼▼▼ | 100% | 101% | 130% | 93% | 100% |
| 20241024 | 1,474 | 1,479 | 1,461 | 1,477 | 8,300 | 3 | 100% | 100% | 40% | ▲ | 99% | 104% | 130% | 93% | 100% |
| 20241025 | 1,478 | 1,478 | 1,456 | 1,462 | 11,900 | -15 | 99% | 99% | 143% | ▼ | 102% | 105% | 132% | 92% | 100% |
| 20241028 | 1,458 | 1,490 | 1,456 | 1,487 | 9,900 | 25 | 102% | 102% | 83% | ▲ | 100% | 101% | 129% | 95% | 102% |
| 20241029 | 1,492 | 1,495 | 1,472 | 1,491 | 7,000 | 4 | 100% | 100% | 71% | ▲▲ | 99% | 101% | 131% | 95% | 102% |
| 20241030 | 1,492 | 1,504 | 1,477 | 1,477 | 18,800 | -14 | 99% | 99% | 269% | ▼ | 104% | 106% | 132% | 95% | 101% |
| 20241031 | 1,477 | 1,549 | 1,477 | 1,537 | 56,200 | 60 | 104% | 104% | 299% | ▲ | 99% | 103% | 127% | 99% | 105% |
| 20241101 | 1,535 | 1,535 | 1,503 | 1,514 | 21,200 | -23 | 99% | 99% | 38% | ▼ | 99% | 106% | 129% | 97% | 104% |
| 20241105 | 1,514 | 1,514 | 1,491 | 1,495 | 12,000 | -19 | 99% | 99% | 57% | ▼▼ | 101% | 119% | 137% | 96% | 102% |
| 20241106 | 1,500 | 1,515 | 1,495 | 1,514 | 8,900 | 19 | 101% | 101% | 74% | ▲ | 100% | 122% | 134% | 97% | 104% |
| 20241107 | 1,570 | 1,575 | 1,522 | 1,566 | 78,000 | 52 | 103% | 100% | 876% | ▲▲ | 101% | 122% | 137% | 100% | 107% |
| 20241108 | 1,569 | 1,584 | 1,546 | 1,584 | 29,800 | 18 | 101% | 101% | 38% | ▲▲▲ | 101% | 119% | 138% | 100% | 108% |
| 20241111 | 1,583 | 1,615 | 1,560 | 1,606 | 79,100 | 22 | 101% | 101% | 265% | ▲▲▲▲ | 105% | 110% | 128% | 100% | 110% |
| 20241112 | 1,700 | 1,848 | 1,672 | 1,785 | 416,000 | 179 | 111% | 105% | 526% | ▲▲▲▲▲ | 108% | 107% | 123% | 100% | 122% |
| 20241113 | 1,774 | 1,915 | 1,758 | 1,915 | 293,700 | 130 | 107% | 108% | 71% | ▲▲▲▲▲▲ | 99% | 101% | 118% | 100% | 131% |
| 20241114 | 1,899 | 1,915 | 1,772 | 1,876 | 151,900 | -39 | 98% | 99% | 52% | ▼ | 101% | 105% | 124% | 98% | 128% |
| 20241115 | 1,836 | 1,862 | 1,809 | 1,854 | 52,900 | -22 | 99% | 101% | 35% | ▼▼ | 103% | 104% | 125% | 97% | 127% |
| 20241118 | 1,816 | 1,894 | 1,816 | 1,867 | 53,200 | 13 | 101% | 103% | 101% | ▲ | 101% | 101% | 121% | 97% | 128% |
| 20241119 | 1,878 | 1,897 | 1,858 | 1,895 | 54,100 | 28 | 101% | 101% | 102% | ▲▲ | 101% | 100% | 120% | 99% | 130% |
| 20241120 | 1,895 | 1,931 | 1,880 | 1,920 | 87,000 | 25 | 101% | 101% | 161% | ▲▲▲ | 99% | 102% | 118% | 100% | 131% |
| 20241121 | 1,920 | 1,928 | 1,883 | 1,893 | 34,700 | -27 | 99% | 99% | 40% | ▼ | 100% | 103% | 120% | 99% | 129% |
| 20241122 | 1,899 | 1,912 | 1,885 | 1,890 | 28,900 | -3 | 100% | 100% | 83% | ▼▼ | 97% | 104% | 120% | 98% | 129% |
| 20241125 | 1,884 | 1,884 | 1,804 | 1,834 | 161,900 | -56 | 97% | 97% | 560% | ▼▼▼ | 102% | 106% | 123% | 96% | 124% |
| 20241126 | 1,847 | 1,898 | 1,843 | 1,893 | 74,700 | 59 | 103% | 102% | 46% | ▲ | 103% | 108% | 120% | 99% | 128% |
| 20241127 | 1,894 | 1,998 | 1,894 | 1,950 | 167,700 | 57 | 103% | 103% | 224% | ▲▲ | 100% | 110% | 119% | 100% | 132% |
| 20241128 | 1,910 | 1,948 | 1,902 | 1,908 | 46,000 | -42 | 98% | 100% | 27% | ▼ | 103% | 113% | 93% | 98% | 128% |
| 20241129 | 1,903 | 1,958 | 1,855 | 1,957 | 102,700 | 49 | 103% | 103% | 223% | ▲ | 98% | 110% | 86% | 100% | 131% |
| 20241202 | 1,993 | 2,037 | 1,941 | 1,946 | 100,600 | -11 | 99% | 98% | 98% | ▼ | 102% | 108% | 85% | 99% | 130% |
| 20241203 | 2,020 | 2,072 | 1,998 | 2,054 | 218,600 | 108 | 106% | 102% | 217% | ▲ | 102% | 106% | 83% | 100% | 136% |
| 20241204 | 2,064 | 2,127 | 2,062 | 2,096 | 191,300 | 42 | 102% | 102% | 88% | ▲▲ | 102% | 107% | 82% | 100% | 134% |
| 20241205 | 2,099 | 2,155 | 2,083 | 2,146 | 141,700 | 50 | 102% | 102% | 74% | ▲▲▲ | 100% | 104% | 79% | 100% | 135% |
| 20241206 | 2,174 | 2,192 | 2,126 | 2,183 | 124,500 | 37 | 102% | 100% | 88% | ▲▲▲▲ | 100% | 105% | 0% | 100% | 136% |
| 20241209 | 2,171 | 2,184 | 2,121 | 2,179 | 66,500 | -4 | 100% | 100% | 53% | ▼ | 101% | 83% | 0% | 100% | 122% |
| 20241210 | 2,145 | 2,165 | 2,117 | 2,165 | 69,500 | -14 | 99% | 101% | 105% | ▼▼ | 103% | 72% | 0% | 99% | 118% |
| 20241211 | 2,167 | 2,239 | 2,163 | 2,239 | 102,200 | 74 | 103% | 103% | 147% | ▲ | 101% | 68% | 0% | 100% | 122% |
| 20241212 | 2,240 | 2,291 | 2,212 | 2,270 | 112,500 | 31 | 101% | 101% | 110% | ▲▲ | 96% | 86% | 0% | 100% | 124% |
| 20241213 | 1,835 | 1,920 | 1,770 | 1,770 | 711,500 | -500 | 78% | 96% | 632% | ▼ | 101% | 110% | 0% | 78% | 100% |
| 20241216 | 1,550 | 1,617 | 1,488 | 1,566 | 986,200 | -204 | 88% | 101% | 139% | ▼▼ | 97% | 111% | 0% | 69% | 100% |
| 20241217 | 1,545 | 1,562 | 1,500 | 1,506 | 389,500 | -60 | 96% | 97% | 39% | ▼▼▼ | 101% | 0% | 0% | 66% | 100% |
| 20241218 | 1,500 | 1,550 | 1,467 | 1,520 | 307,400 | 14 | 101% | 101% | 79% | ▲ | 104% | 0% | 0% | 67% | 101% |
| 20241219 | 1,517 | 1,580 | 1,501 | 1,574 | 198,200 | 54 | 104% | 104% | 64% | ▲▲ | 97% | 0% | 0% | 69% | 105% |
| 20241220 | 1,756 | 1,800 | 1,636 | 1,712 | 721,600 | 138 | 109% | 97% | 364% | ▲▲▲ | % | % | % | 75% | 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 | 125,200 | 154,100 | 1,200 | 71,800 | 124,000 | 82,300 |
| 2024-12-06 | 137,200 | 73,700 | 0 | 34,400 | 137,200 | 39,300 |
| 2024-11-29 | 113,500 | 69,300 | 0 | 34,200 | 113,500 | 35,100 |
| 2024-11-22 | 108,200 | 127,000 | 0 | 34,100 | 108,200 | 92,900 |
| 2024-11-15 | 83,500 | 133,700 | 0 | 41,000 | 83,500 | 92,700 |
| 2024-11-08 | 30,300 | 70,800 | 0 | 36,400 | 30,300 | 34,400 |
| 2024-11-01 | 27,900 | 59,400 | 0 | 27,000 | 27,900 | 32,400 |
| 2024-10-25 | 29,700 | 53,900 | 0 | 26,400 | 29,700 | 27,500 |
| 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 |
|---|---|---|---|
| 20241219 | 19:00 | Ｇ－ＭＴＧ | 当社連結子会社におけるマーケティング費の過少計上の疑いに関するお知らせ（追加説明） |
| 20241219 | 19:00 | Ｇ－ＭＴＧ | 有価証券報告書の提出期限延長申請の検討に関するお知らせ |
| 20241213 | 19:00 | Ｇ－ＭＴＧ | 特別調査委員会設置に関するお知らせ |
| 20241213 | 19:00 | Ｇ－ＭＴＧ | 継続会の開催方針に関するお知らせ |
| 20241213 | 19:00 | Ｇ－ＭＴＧ | 公認会計士等の異動に関するお知らせ（変更） |
| 20241212 | 17:30 | Ｇ－ＭＴＧ | 当社連結子会社におけるマーケティング費の過少計上の疑いに関するお知らせ |
| 20241121 | 15:30 | Ｇ－ＭＴＧ | 定款変更に関するお知らせ |
| 20241121 | 15:30 | Ｇ－ＭＴＧ | 役員人事に関するお知らせ |
| 20241121 | 15:30 | Ｇ－ＭＴＧ | 公認会計士等の異動に関するお知らせ |
| 20241112 | 12:30 | Ｇ－ＭＴＧ | 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に関するお知らせ |
| 20241111 | 15:30 | Ｇ－ＭＴＧ | 2024年９月期 決算短信〔日本基準〕（連結） |
| 20241111 | 15:30 | Ｇ－ＭＴＧ | 配当方針の変更及び剰余金の配当（増配）に関するお知らせ |
| 20241111 | 16:30 | Ｇ－ＭＴＧ | 自己株式の取得及び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 |
| 20241106 | 15:30 | Ｇ－ＭＴＧ | 通期業績予想修正に関するお知らせ |
| 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 |
|---|---|---|---|---|---|
| S100UTIY | 350 | 2024-11-21 16:30 | 株式会社ＭＴＧ | 明治安田アセットマネジメント株式会社 | 大量保有報告書（特例対象株券等） |
| S100UT32 | 350 | 2024-11-19 15:04 | 株式会社ＭＴＧ | 松下 剛 | 変更報告書 |
| S100UT2Y | 350 | 2024-11-19 15:03 | 株式会社ＭＴＧ | 松下 剛 | 変更報告書 |
| 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 | 2024-12-22 00:25:33 |
| 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 |