[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/食料品】 売上高:177140 当期純利益:-20860 総資産:107130 時価:96億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250729 | 1,633 | 1,645 | 1,600 | 1,613 | 25,300 | -21,200 | 100% | ▼ | 2228 | 0 | 15 | 85% | 5% |
| 20250728 | 1,594 | 1,639 | 1,580 | 1,615 | 46,500 | 28,900 | 105% | ▲ | 1111 | 0 | 3 | 85% | 5% |
| 20250814 | 1,658 | 1,684 | 1,638 | 1,638 | 14,300 | 2,100 | 99% | ▼ | 1117 | 0 | 4 | 97% | 6% |
| 20250812 | 1,642 | 1,653 | 1,632 | 1,642 | 15,600 | 3,300 | 100% | -- | 7774 | 0 | 6 | 86% | 7% |
| 20250808 | 1,664 | 1,673 | 1,642 | 1,642 | 12,300 | 6,400 | 99% | ▼▼▼▼▼▼ | 7777 | 0 | 8 | 86% | 7% |
| 20250813 | 1,634 | 1,659 | 1,628 | 1,653 | 12,200 | -3,400 | 101% | ▲ | 2882 | 0 | 5 | 87% | 7% |
| 20250807 | 1,667 | 1,685 | 1,662 | 1,664 | 5,900 | -3,600 | 100% | ▼▼▼▼▼ | 8888 | 0 | 9 | 87% | 8% |
| 20250815 | 1,637 | 1,700 | 1,632 | 1,665 | 31,300 | 17,000 | 102% | ▲ | 1771 | 10 | 3 | 98% | 8% |
| 20250818 | 1,647 | 1,693 | 1,639 | 1,666 | 24,600 | -6,700 | 100% | ▲▲ | 8222 | 0 | 2 | 99% | 8% |
| 20250806 | 1,682 | 1,693 | 1,666 | 1,667 | 9,500 | -7,400 | 99% | ▼▼▼▼ | 8828 | 0 | 10 | 87% | 8% |
| 20250730 | 1,631 | 1,682 | 1,623 | 1,681 | 35,800 | 10,500 | 104% | ▲ | 1171 | 0 | 14 | 88% | 9% |
| 20250805 | 1,681 | 1,716 | 1,681 | 1,682 | 16,900 | -100 | 100% | ▼▼▼ | 2228 | 0 | 11 | 88% | 9% |
| 20250804 | 1,665 | 1,684 | 1,638 | 1,684 | 17,000 | -11,400 | 100% | ▼▼ | 8888 | 0 | 12 | 88% | 9% |
| 20250801 | 1,690 | 1,708 | 1,662 | 1,690 | 28,400 | 4,300 | 100% | ▼ | 1717 | 0 | 13 | 89% | 10% |
| 20250731 | 1,673 | 1,691 | 1,670 | 1,691 | 24,100 | -11,700 | 101% | ▲▲ | 2222 | 0 | 14 | 89% | 10% |
| 20250822 | 1,785 | 1,785 | 1,717 | 1,717 | 16,300 | -8,600 | 96% | ▼▼ | 8888 | 0 | 2 | 96% | 11% |
| 20250819 | 1,671 | 1,770 | 1,656 | 1,743 | 58,700 | 34,100 | 105% | ▲▲▲ | 1111 | 41 | 2 | 100% | 13% |
| 20250821 | 1,786 | 1,788 | 1,720 | 1,780 | 24,900 | -48,400 | 99% | ▼ | 8828 | 0 | 3 | 99% | 16% |
| 20250820 | 1,768 | 1,815 | 1,739 | 1,790 | 73,300 | 14,600 | 103% | ▲▲▲▲ | 1111 | 41 | 4 | 100% | 16% |
| 20250826 | 1,945 | 1,945 | 1,857 | 1,857 | 72,700 | -99,600 | 98% | ▼ | 2228 | 0 | 0 | 98% | 15% |
| 20250827 | 1,848 | 1,887 | 1,825 | 1,885 | 41,800 | -30,900 | 102% | ▲ | 8882 | 0 | 0 | 99% | 15% |
| 20250825 | 1,735 | 1,935 | 1,735 | 1,900 | 172,300 | 156,000 | 111% | ▲ | 1171 | 10 | 1 | 100% | 18% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-07-29 | 2934 | Barclays Capital Securities Ltd | 27,100 | 1% | ▲ | |
| 2025-08-05 | 2934 | Barclays Capital Securities Ltd | 25,200 | 0% | ▼ | -1,200 |
| 2025-08-01 | 2934 | Barclays Capital Securities Ltd | 26,400 | 1% | ▲ | 600 |
| 2025-07-31 | 2934 | Barclays Capital Securities Ltd | 25,800 | 0% | ▼ | -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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 301,000 | 0 | 116,400 | 0 | 184,600 | 0 |
| 2025-08-08 | 296,300 | 0 | 116,100 | 0 | 180,200 | 0 |
| 2025-08-15 | 295,200 | 0 | 114,900 | 0 | 180,300 | 0 |
| 2025-08-22 | 279,000 | 0 | 125,200 | 0 | 153,800 | 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） |