[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:88億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250912 | 1,832 | 1,862 | 1,811 | 1,818 | 45,100 | 19,100 | 99% | ▼▼▼▼▼ | 1477 | 0 | 0 | 92% | 9% |
| 20250908 | 1,889 | 1,950 | 1,875 | 1,875 | 23,400 | 3,600 | 99% | ▼ | 1717 | 0 | 0 | 94% | 14% |
| 20250917 | 1,836 | 1,890 | 1,811 | 1,890 | 35,400 | 17,200 | 103% | ▲▲ | 1741 | 0 | 0 | 95% | 10% |
| 20250929 | 1,773 | 1,793 | 1,758 | 1,790 | 12,800 | -6,600 | 102% | ▲▲▲ | 2222 | 0 | 0 | 93% | 3% |
| 20250930 | 1,814 | 1,814 | 1,772 | 1,798 | 11,300 | -1,500 | 100% | ▲▲▲▲ | 2222 | 0 | 0 | 94% | 4% |
| 20250905 | 1,880 | 1,927 | 1,880 | 1,894 | 19,800 | -3,900 | 101% | ▲▲▲ | 2222 | 0 | 0 | 95% | 16% |
| 20250904 | 1,878 | 1,911 | 1,873 | 1,877 | 23,700 | -10,400 | 100% | ▲▲ | 2222 | 0 | 0 | 95% | 15% |
| 20250918 | 1,890 | 1,921 | 1,867 | 1,889 | 16,400 | -19,000 | 100% | ▼ | 2228 | 0 | 0 | 95% | 10% |
| 20250922 | 1,909 | 1,916 | 1,861 | 1,861 | 17,100 | -17,000 | 98% | ▼ | 2228 | 0 | 0 | 94% | 2% |
| 20250926 | 1,742 | 1,790 | 1,735 | 1,762 | 19,400 | -7,900 | 100% | ▲▲ | 2282 | 0 | 0 | 89% | 1% |
| 20250910 | 1,832 | 1,856 | 1,821 | 1,833 | 39,500 | 11,400 | 99% | ▼▼▼ | 7477 | 0 | 0 | 92% | 12% |
| 20250903 | 1,870 | 1,887 | 1,827 | 1,876 | 34,100 | 7,800 | 100% | ▲ | 7771 | 0 | 0 | 94% | 15% |
| 20250919 | 1,889 | 1,911 | 1,844 | 1,907 | 34,100 | 17,700 | 101% | ▲ | 7771 | 0 | 0 | 96% | 11% |
| 20250909 | 1,875 | 1,890 | 1,821 | 1,847 | 28,100 | 4,700 | 99% | ▼▼ | 7777 | 0 | 0 | 93% | 13% |
| 20251001 | 1,775 | 1,775 | 1,732 | 1,741 | 32,100 | 20,800 | 97% | ▼ | 7777 | 0 | 0 | 91% | 0% |
| 20250924 | 1,861 | 1,861 | 1,729 | 1,736 | 57,600 | 40,500 | 93% | ▼▼ | 7777 | 0 | 0 | 87% | 0% |
| 20250916 | 1,836 | 1,843 | 1,819 | 1,827 | 18,200 | -26,900 | 100% | ▲ | 8222 | 0 | 0 | 92% | 6% |
| 20250925 | 1,761 | 1,767 | 1,732 | 1,760 | 27,300 | -30,300 | 101% | ▲ | 8282 | 0 | 0 | 89% | 1% |
| 20251002 | 1,768 | 1,768 | 1,732 | 1,732 | 12,300 | -19,800 | 99% | ▼▼ | 8588 | 0 | 0 | 91% | 0% |
| 20250911 | 1,835 | 1,845 | 1,811 | 1,832 | 26,000 | -13,500 | 100% | ▼▼▼▼ | 8828 | 0 | 0 | 92% | 10% |
| 20250902 | 1,884 | 1,919 | 1,870 | 1,870 | 26,300 | -13,600 | 99% | ▼▼▼ | 8888 | 0 | 0 | 94% | 14% |
| 20250901 | 1,893 | 1,946 | 1,873 | 1,882 | 39,900 | -5,600 | 98% | ▼▼ | 8888 | 0 | 0 | 95% | 15% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-09-24 | 2934 | Barclays Capital Securities Ltd | 26,700 | 1% | ▲ | |
| 2025-09-26 | 2934 | Barclays Capital Securities Ltd | 26,600 | 0% | ▼ | -100 |
| 2025-09-29 | 2934 | Barclays Capital Securities Ltd | 27,200 | 1% | ▲ | 600 |
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 |
|---|---|---|---|---|---|---|
| 2025-09-05 | 259,000 | 0 | 108,400 | 0 | 150,600 | 0 |
| 2025-09-12 | 236,300 | 0 | 84,100 | 0 | 152,200 | 0 |
| 2025-09-19 | 206,900 | 0 | 84,400 | 0 | 122,500 | 0 |
| 2025-09-26 | 202,900 | 0 | 84,100 | 0 | 118,800 | 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） |