[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:66億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260311 | 1,280 | 1,280 | 1,267 | 1,267 | 500 | -4,800 | 100% | ▲▲ | 2222 | 0 | 0 | 92% | 3% |
| 20260319 | 1,250 | 1,267 | 1,241 | 1,255 | 1,000 | -5,600 | 99% | ▼ | 8888 | 0 | 0 | 95% | 2% |
| 20260312 | 1,251 | 1,280 | 1,240 | 1,240 | 1,100 | 600 | 98% | ▼ | 4777 | 0 | 0 | 91% | 1% |
| 20260316 | 1,232 | 1,260 | 1,231 | 1,236 | 1,100 | -4,400 | 100% | ▲ | 2222 | 0 | 7 | 91% | 1% |
| 20260326 | 1,285 | 1,299 | 1,248 | 1,297 | 1,500 | -3,200 | 100% | ▼ | 5228 | 0 | 0 | 98% | 8% |
| 20260306 | 1,262 | 1,290 | 1,224 | 1,271 | 3,300 | -6,500 | 99% | ▼ | 2888 | 0 | 0 | 90% | 4% |
| 20260224 | 1,273 | 1,292 | 1,270 | 1,270 | 4,500 | -8,400 | 100% | ▼▼▼▼ | 8888 | 0 | 0 | 88% | 0% |
| 20260325 | 1,257 | 1,299 | 1,233 | 1,299 | 4,700 | -900 | 105% | ▲▲ | 2222 | 0 | 0 | 98% | 8% |
| 20260323 | 1,260 | 1,268 | 1,202 | 1,202 | 4,900 | 3,900 | 96% | ▼▼ | 1717 | 0 | 0 | 91% | 0% |
| 20260310 | 1,240 | 1,265 | 1,231 | 1,265 | 5,300 | -2,200 | 103% | ▲ | 2222 | 0 | 13 | 91% | 3% |
| 20260313 | 1,206 | 1,244 | 1,206 | 1,232 | 5,500 | 4,400 | 99% | ▼▼ | 7777 | 0 | 3 | 91% | 1% |
| 20260324 | 1,212 | 1,259 | 1,212 | 1,236 | 5,600 | 700 | 103% | ▲ | 7171 | 0 | 2 | 93% | 3% |
| 20260317 | 1,236 | 1,281 | 1,236 | 1,267 | 5,800 | 4,700 | 103% | ▲▲ | 1111 | 0 | 6 | 93% | 3% |
| 20260318 | 1,267 | 1,308 | 1,250 | 1,267 | 6,600 | 800 | 100% | -- | 1114 | 0 | 0 | 95% | 3% |
| 20260309 | 1,226 | 1,240 | 1,220 | 1,228 | 7,500 | 4,200 | 97% | ▼▼ | 7777 | 0 | 12 | 87% | 0% |
| 20260327 | 1,299 | 1,305 | 1,280 | 1,304 | 7,600 | 6,100 | 101% | ▲ | 1111 | 0 | 0 | 98% | 8% |
| 20260225 | 1,270 | 1,305 | 1,270 | 1,277 | 8,900 | 4,400 | 101% | ▲ | 1471 | 0 | 0 | 88% | 1% |
| 20260305 | 1,285 | 1,285 | 1,237 | 1,279 | 9,800 | -15,700 | 104% | ▲ | 2222 | 0 | 0 | 90% | 4% |
| 20260303 | 1,309 | 1,310 | 1,256 | 1,256 | 9,800 | -400 | 97% | ▼▼ | 8288 | 0 | 0 | 89% | 0% |
| 20260302 | 1,329 | 1,331 | 1,255 | 1,292 | 10,200 | -3,400 | 97% | ▼ | 2828 | 0 | 0 | 91% | 2% |
| 20260226 | 1,257 | 1,299 | 1,253 | 1,266 | 12,200 | 3,300 | 99% | ▼ | 7777 | 0 | 2 | 87% | 0% |
| 20260227 | 1,266 | 1,329 | 1,265 | 1,326 | 13,600 | 1,400 | 105% | ▲ | 1111 | 0 | 0 | 92% | 5% |
| 20260304 | 1,253 | 1,260 | 1,196 | 1,225 | 25,500 | 15,700 | 98% | ▼▼▼ | 7777 | 0 | 0 | 86% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-03-16 | 2934 | MERRILL LYNCH INTERNATIONAL | 40,600 | 1% | ▲ | 100 |
| 2026-02-26 | 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 |
|---|---|---|---|---|---|---|
| 2026-02-27 | 98,000 | 0 | 61,600 | 0 | 36,400 | 0 |
| 2026-03-06 | 92,000 | 0 | 58,300 | 0 | 33,700 | 0 |
| 2026-03-13 | 95,200 | 0 | 58,400 | 0 | 36,800 | 0 |
| 2026-03-19 | 97,300 | 0 | 60,300 | 0 | 37,000 | 0 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-05-01 16:00 | S100TCBJ | 中村 篤弘 | 変更報告書 |
| 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） |
| 2024-08-06 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） |
| 2024-11-07 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） |
| 2024-12-19 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） |