[2934]ジェイフロ:【ダイエット】ダイエット関連健康食品や医薬品の通販
Yahoo! 【グロース/04食料品】 売上高:177140 当期純利益:-20860 総資産:107130 時価:81億円
株価
| 日付 | 初値 | 高値 | 安値 | 終値 | 出来高 | 出来高比 | 前日比 | upv | logic | 抽出 | 5%日数 | 高値下落 | 底値上昇 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260318 | 1,267 | 1,308 | 1,250 | 1,267 | 6,600 | 800 | 100% | -- | 1114 | 0 | 10 | 95% | 3% |
| 20260319 | 1,250 | 1,267 | 1,241 | 1,255 | 1,000 | -5,600 | 99% | ▼ | 8888 | 0 | 7 | 95% | 2% |
| 20260323 | 1,260 | 1,268 | 1,202 | 1,202 | 4,900 | 3,900 | 96% | ▼▼ | 1717 | 0 | 6 | 91% | 0% |
| 20260324 | 1,212 | 1,259 | 1,212 | 1,236 | 5,600 | 700 | 103% | ▲ | 7171 | 0 | 2 | 93% | 3% |
| 20260325 | 1,257 | 1,299 | 1,233 | 1,299 | 4,700 | -900 | 105% | ▲▲ | 2222 | 0 | 4 | 98% | 8% |
| 20260326 | 1,285 | 1,299 | 1,248 | 1,297 | 1,500 | -3,200 | 100% | ▼ | 5228 | 0 | 6 | 98% | 8% |
| 20260327 | 1,299 | 1,305 | 1,280 | 1,304 | 7,600 | 6,100 | 101% | ▲ | 1111 | 0 | 6 | 98% | 8% |
| 20260330 | 1,300 | 1,334 | 1,269 | 1,330 | 4,200 | -3,400 | 102% | ▲▲ | 2822 | 0 | 5 | 100% | 11% |
| 20260331 | 1,309 | 1,320 | 1,280 | 1,320 | 5,400 | 1,200 | 99% | ▼ | 7117 | 0 | 4 | 99% | 10% |
| 20260401 | 1,320 | 1,350 | 1,320 | 1,340 | 13,500 | 8,100 | 102% | ▲ | 1111 | 0 | 3 | 100% | 11% |
| 20260402 | 1,335 | 1,362 | 1,320 | 1,362 | 8,800 | -4,700 | 102% | ▲▲ | 2522 | 0 | 2 | 100% | 13% |
| 20260403 | 1,358 | 1,475 | 1,358 | 1,467 | 18,900 | 10,100 | 108% | ▲▲▲ | 1111 | 0 | 1 | 100% | 22% |
| 20260406 | 1,497 | 1,497 | 1,440 | 1,489 | 10,400 | -8,500 | 101% | ▲▲▲▲ | 2222 | 0 | 6 | 100% | 24% |
| 20260407 | 1,489 | 1,540 | 1,488 | 1,540 | 12,500 | 2,100 | 103% | ▲▲▲▲▲ | 1171 | 0 | 5 | 100% | 28% |
| 20260408 | 1,580 | 1,589 | 1,503 | 1,513 | 14,100 | 1,600 | 98% | ▼ | 1117 | 0 | 0 | 98% | 26% |
| 20260409 | 1,498 | 1,540 | 1,495 | 1,535 | 6,900 | -7,200 | 101% | ▲ | 8882 | 0 | 3 | 100% | 28% |
| 20260410 | 1,534 | 1,580 | 1,506 | 1,563 | 13,200 | 6,300 | 102% | ▲▲ | 1111 | 0 | 2 | 100% | 30% |
| 20260413 | 1,580 | 1,615 | 1,543 | 1,615 | 19,500 | 6,300 | 103% | ▲▲▲ | 1111 | 41 | 0 | 100% | 34% |
| 20260414 | 1,619 | 1,648 | 1,602 | 1,616 | 15,900 | -3,600 | 100% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 34% |
| 20260415 | 1,649 | 1,649 | 1,506 | 1,576 | 35,900 | 20,000 | 98% | ▼ | 1717 | 0 | 0 | 98% | 31% |
| 20260416 | 1,576 | 1,581 | 1,550 | 1,550 | 6,600 | -29,300 | 98% | ▼▼ | 8288 | 0 | 0 | 96% | 29% |
| 20260417 | 1,539 | 1,599 | 1,539 | 1,582 | 10,500 | 3,900 | 102% | ▲ | 1771 | 0 | 0 | 98% | 32% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-04-15 | 2934 | MERRILL LYNCH INTERNATIONAL | 41,200 | 1% | ▲ | 600 |
| 2026-04-14 | 2934 | MERRILL LYNCH INTERNATIONAL | 40,600 | 1% | ▲ | 300 |
| 2026-04-08 | 2934 | MERRILL LYNCH INTERNATIONAL | 40,300 | 1% | ▲ | 300 |
| 2026-04-06 | 2934 | MERRILL LYNCH INTERNATIONAL | 40,000 | 1% | ▼ | -500 |
| 2026-04-02 | 2934 | MERRILL LYNCH INTERNATIONAL | 40,500 | 1% | ▼ | -200 |
| 2026-03-31 | 2934 | MERRILL LYNCH INTERNATIONAL | 40,700 | 1% | ▲ | 200 |
| 2026-03-27 | 2934 | MERRILL LYNCH INTERNATIONAL | 40,500 | 1% | ▼ | -100 |
信用取引
| 日付 | 買残ALL | 売残ALL | 一般買残 | 一般売残 | 制度買残 | 制度売残 |
|---|---|---|---|---|---|---|
| 2026-04-10 | 94,900 | 0 | 59,100 | 0 | 35,800 | 0 |
| 2026-04-03 | 93,800 | 0 | 61,000 | 0 | 32,800 | 0 |
| 2026-03-27 | 97,000 | 0 | 60,400 | 0 | 36,600 | 0 |
| 2026-03-19 | 97,300 | 0 | 60,300 | 0 | 37,000 | 0 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-12-19 15:31 | S100UZ0Z | 明治安田アセットマネジメント株式会社 | 変更報告書（特例対象株券等） |
| 2024-11-07 15:39 | S100UNTQ | 明治安田アセットマネジメント株式会社 | 変更報告書（特例対象株券等） |
| 2024-08-06 16:01 | S100U5A0 | 明治安田アセットマネジメント株式会社 | 変更報告書（特例対象株券等） |
| 2024-06-07 10:02 | S100TKR5 | 明治安田アセットマネジメント株式会社 | 変更報告書（特例対象株券等） |
| 2024-05-01 16:00 | S100TCBJ | 中村 篤弘 | 変更報告書 |