[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:73億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251224 | 1,295 | 1,319 | 1,284 | 1,284 | 9,300 | -18,100 | 98% | ▼ | 2228 | 0 | 8 | 82% | 3% |
| 20251225 | 1,285 | 1,296 | 1,270 | 1,290 | 17,400 | 8,100 | 100% | ▲ | 7771 | 0 | 7 | 82% | 4% |
| 20251226 | 1,290 | 1,297 | 1,278 | 1,292 | 21,300 | 3,900 | 100% | ▲▲ | 1111 | 0 | 6 | 87% | 4% |
| 20260114 | 1,326 | 1,326 | 1,294 | 1,300 | 16,400 | 1,800 | 98% | ▼▼ | 7777 | 0 | 3 | 95% | 5% |
| 20251223 | 1,269 | 1,315 | 1,269 | 1,306 | 27,400 | -18,600 | 105% | ▲ | 8282 | 0 | 5 | 76% | 5% |
| 20260115 | 1,228 | 1,380 | 1,227 | 1,314 | 19,900 | 3,500 | 101% | ▲ | 1771 | 0 | 1 | 96% | 6% |
| 20260105 | 1,322 | 1,331 | 1,285 | 1,317 | 14,700 | 6,200 | 99% | ▼▼ | 7777 | 0 | 9 | 98% | 6% |
| 20251230 | 1,332 | 1,359 | 1,318 | 1,326 | 8,500 | -7,500 | 99% | ▼ | 8828 | 0 | 11 | 94% | 7% |
| 20260113 | 1,381 | 1,381 | 1,300 | 1,326 | 14,600 | 8,200 | 98% | ▼ | 1717 | 0 | 0 | 97% | 7% |
| 20260108 | 1,376 | 1,376 | 1,326 | 1,329 | 7,100 | -2,800 | 97% | ▼ | 8828 | 0 | 10 | 97% | 7% |
| 20251229 | 1,322 | 1,362 | 1,322 | 1,335 | 16,000 | -5,300 | 103% | ▲▲▲ | 2222 | 0 | 11 | 95% | 7% |
| 20260106 | 1,332 | 1,359 | 1,320 | 1,348 | 11,400 | -3,300 | 102% | ▲ | 2222 | 0 | 9 | 100% | 9% |
| 20260109 | 1,330 | 1,353 | 1,330 | 1,353 | 6,400 | -700 | 102% | ▲ | 8282 | 0 | 5 | 99% | 9% |
| 20260107 | 1,350 | 1,379 | 1,344 | 1,366 | 9,900 | -1,500 | 101% | ▲▲ | 2222 | 0 | 11 | 100% | 10% |
| 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% |
| 20260123 | 1,439 | 1,448 | 1,425 | 1,425 | 2,300 | -7,700 | 98% | ▼ | 8228 | 0 | 0 | 98% | 11% |
| 20260122 | 1,404 | 1,467 | 1,404 | 1,448 | 10,000 | -4,400 | 103% | ▲ | 2282 | 0 | 0 | 100% | 17% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-12-24 | 2934 | Barclays Capital Securities Ltd | 32,600 | 1% | ▲ | 700 |
| 2025-12-25 | 2934 | Barclays Capital Securities Ltd | 30,700 | 1% | ▼ | -1,900 |
| 2025-12-25 | 2934 | MERRILL LYNCH INTERNATIONAL | 40,500 | 1% | ▼ | |
| 2025-12-26 | 2934 | MERRILL LYNCH INTERNATIONAL | 39,500 | 1% | ▼ | -1,000 |
| 2026-01-14 | 2934 | MERRILL LYNCH INTERNATIONAL | 37,900 | 1% | ▲ | 200 |
| 2025-12-23 | 2934 | Barclays Capital Securities Ltd | 31,900 | 1% | ▼ | -2,500 |
| 2026-01-15 | 2934 | MERRILL LYNCH INTERNATIONAL | 37,800 | 1% | ▼ | -100 |
| 2026-01-05 | 2934 | MERRILL LYNCH INTERNATIONAL | 37,200 | 1% | ▼ | -1,600 |
| 2026-01-08 | 2934 | MERRILL LYNCH INTERNATIONAL | 37,900 | 1% | ▲ | 300 |
| 2025-12-29 | 2934 | MERRILL LYNCH INTERNATIONAL | 38,800 | 1% | ▼ | -700 |
| 2026-01-06 | 2934 | MERRILL LYNCH INTERNATIONAL | 36,800 | 1% | ▼ | -400 |
| 2026-01-09 | 2934 | MERRILL LYNCH INTERNATIONAL | 37,700 | 1% | ▼ | -200 |
| 2026-01-07 | 2934 | MERRILL LYNCH INTERNATIONAL | 37,600 | 1% | ▲ | 800 |
| 2026-01-16 | 2934 | MERRILL LYNCH INTERNATIONAL | 37,100 | 1% | ▼ | -700 |
| 2026-01-19 | 2934 | MERRILL LYNCH INTERNATIONAL | 37,400 | 1% | ▲ | 300 |
| 2026-01-20 | 2934 | Barclays Capital Securities Ltd | 26,407 | 0% | ▼ | -4,293 |
| 2026-01-20 | 2934 | MERRILL LYNCH INTERNATIONAL | 37,100 | 1% | ▼ | -300 |
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 |
|---|---|---|---|---|---|---|
| 2025-12-26 | 249,800 | 0 | 74,600 | 0 | 175,200 | 0 |
| 2026-01-09 | 153,700 | 0 | 67,300 | 0 | 86,400 | 0 |
| 2026-01-16 | 129,600 | 0 | 71,500 | 0 | 58,100 | 0 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-05-01 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） |