[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:70億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260113 | 1,381 | 1,381 | 1,300 | 1,326 | 14,600 | 8,200 | 98% | ▼ | 1717 | 0 | 0 | 97% | 7% |
| 20260114 | 1,326 | 1,326 | 1,294 | 1,300 | 16,400 | 1,800 | 98% | ▼▼ | 7777 | 0 | 3 | 95% | 5% |
| 20260115 | 1,228 | 1,380 | 1,227 | 1,314 | 19,900 | 3,500 | 101% | ▲ | 1771 | 0 | 1 | 96% | 6% |
| 20260116 | 1,293 | 1,440 | 1,280 | 1,398 | 51,800 | 31,900 | 106% | ▲▲ | 1111 | 0 | 1 | 100% | 13% |
| 20260119 | 1,399 | 1,419 | 1,381 | 1,406 | 16,000 | -35,800 | 101% | ▲▲▲ | 8222 | 0 | 0 | 100% | 13% |
| 20260120 | 1,406 | 1,432 | 1,398 | 1,410 | 10,800 | -5,200 | 100% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 14% |
| 20260121 | 1,410 | 1,425 | 1,389 | 1,410 | 14,400 | 3,600 | 100% | -- | 7714 | 0 | 0 | 100% | 14% |
| 20260122 | 1,404 | 1,467 | 1,404 | 1,448 | 10,000 | -4,400 | 103% | ▲ | 2282 | 0 | 0 | 100% | 17% |
| 20260123 | 1,439 | 1,448 | 1,425 | 1,425 | 2,300 | -7,700 | 98% | ▼ | 8228 | 0 | 0 | 98% | 11% |
| 20260126 | 1,427 | 1,447 | 1,421 | 1,445 | 6,100 | 3,800 | 101% | ▲ | 7771 | 0 | 0 | 100% | 13% |
| 20260127 | 1,456 | 1,456 | 1,435 | 1,445 | 7,200 | 1,100 | 100% | -- | 1114 | 0 | 0 | 100% | 12% |
| 20260128 | 1,438 | 1,449 | 1,405 | 1,449 | 11,600 | 4,400 | 100% | ▲ | 7771 | 0 | 0 | 100% | 12% |
| 20260129 | 1,419 | 1,449 | 1,357 | 1,441 | 9,900 | -1,700 | 99% | ▼ | 5888 | 0 | 0 | 99% | 11% |
| 20260130 | 1,447 | 1,449 | 1,381 | 1,422 | 6,400 | -3,500 | 99% | ▼▼ | 5228 | 0 | 0 | 98% | 9% |
| 20260202 | 1,414 | 1,429 | 1,400 | 1,410 | 8,000 | 1,600 | 99% | ▼▼▼ | 7177 | 0 | 0 | 97% | 8% |
| 20260203 | 1,408 | 1,420 | 1,400 | 1,418 | 2,900 | -5,100 | 101% | ▲ | 8582 | 0 | 0 | 98% | 9% |
| 20260204 | 1,418 | 1,444 | 1,418 | 1,419 | 1,200 | -1,700 | 100% | ▲▲ | 2222 | 0 | 0 | 98% | 9% |
| 20260205 | 1,413 | 1,425 | 1,410 | 1,410 | 4,300 | 3,100 | 99% | ▼ | 7777 | 0 | 0 | 97% | 8% |
| 20260206 | 1,400 | 1,414 | 1,360 | 1,414 | 18,200 | 13,900 | 100% | ▲ | 7771 | 0 | 0 | 98% | 9% |
| 20260209 | 1,324 | 1,400 | 1,303 | 1,357 | 25,000 | 6,800 | 96% | ▼ | 7777 | 0 | 0 | 94% | 4% |
| 20260210 | 1,327 | 1,385 | 1,318 | 1,384 | 12,800 | -12,200 | 102% | ▲ | 8222 | 0 | 0 | 96% | 6% |
| 20260212 | 1,385 | 1,418 | 1,368 | 1,368 | 6,900 | -5,900 | 99% | ▼ | 2228 | 0 | 0 | 94% | 4% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-02-09 | 2934 | MERRILL LYNCH INTERNATIONAL | 40,500 | 1% | ▲ | 1,200 |
| 2026-02-06 | 2934 | MERRILL LYNCH INTERNATIONAL | 39,300 | 1% | ▲ | 800 |
| 2026-02-02 | 2934 | Barclays Capital Securities Ltd | 25,500 | 0% | ▼ | -1,900 |
| 2026-01-29 | 2934 | Barclays Capital Securities Ltd | 27,400 | 1% | ▲ | 993 |
| 2026-01-29 | 2934 | MERRILL LYNCH INTERNATIONAL | 38,500 | 1% | ▲ | 400 |
| 2026-01-27 | 2934 | MERRILL LYNCH INTERNATIONAL | 38,100 | 1% | ▲ | 900 |
| 2026-01-26 | 2934 | MERRILL LYNCH INTERNATIONAL | 37,200 | 1% | ▲ | 600 |
| 2026-01-22 | 2934 | MERRILL LYNCH INTERNATIONAL | 36,600 | 1% | ▼ | -500 |
| 2026-01-20 | 2934 | Barclays Capital Securities Ltd | 26,407 | 0% | ▼ | -4,293 |
| 2026-01-20 | 2934 | MERRILL LYNCH INTERNATIONAL | 37,100 | 1% | ▼ | -300 |
| 2026-01-19 | 2934 | MERRILL LYNCH INTERNATIONAL | 37,400 | 1% | ▲ | 300 |
| 2026-01-16 | 2934 | MERRILL LYNCH INTERNATIONAL | 37,100 | 1% | ▼ | -700 |
| 2026-01-15 | 2934 | MERRILL LYNCH INTERNATIONAL | 37,800 | 1% | ▼ | -100 |
| 2026-01-14 | 2934 | MERRILL LYNCH INTERNATIONAL | 37,900 | 1% | ▲ | 200 |
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 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 118,700 | 0 | 71,100 | 0 | 47,600 | 0 |
| 2026-01-30 | 122,600 | 0 | 71,300 | 0 | 51,300 | 0 |
| 2026-01-23 | 125,500 | 0 | 72,100 | 0 | 53,400 | 0 |
| 2026-01-16 | 129,600 | 0 | 71,500 | 0 | 58,100 | 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 |