[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:65億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260219 | 1,359 | 1,359 | 1,295 | 1,295 | 18,300 | 12,900 | 97% | ▼▼ | 1717 | 0 | 0 | 89% | 0% |
| 20260306 | 1,262 | 1,290 | 1,224 | 1,271 | 3,300 | -6,500 | 99% | ▼ | 2888 | 0 | 0 | 90% | 4% |
| 20260305 | 1,285 | 1,285 | 1,237 | 1,279 | 9,800 | -15,700 | 104% | ▲ | 2222 | 0 | 0 | 90% | 4% |
| 20260304 | 1,253 | 1,260 | 1,196 | 1,225 | 25,500 | 15,700 | 98% | ▼▼▼ | 7777 | 0 | 0 | 86% | 0% |
| 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% |
| 20260227 | 1,266 | 1,329 | 1,265 | 1,326 | 13,600 | 1,400 | 105% | ▲ | 1111 | 0 | 0 | 92% | 5% |
| 20260226 | 1,257 | 1,299 | 1,253 | 1,266 | 12,200 | 3,300 | 99% | ▼ | 7777 | 0 | 2 | 87% | 0% |
| 20260225 | 1,270 | 1,305 | 1,270 | 1,277 | 8,900 | 4,400 | 101% | ▲ | 1471 | 0 | 0 | 88% | 1% |
| 20260224 | 1,273 | 1,292 | 1,270 | 1,270 | 4,500 | -8,400 | 100% | ▼▼▼▼ | 8888 | 0 | 0 | 88% | 0% |
| 20260220 | 1,291 | 1,301 | 1,273 | 1,273 | 12,900 | -5,400 | 98% | ▼▼▼ | 8888 | 0 | 0 | 88% | 0% |
| 20260203 | 1,408 | 1,420 | 1,400 | 1,418 | 2,900 | -5,100 | 101% | ▲ | 8582 | 0 | 0 | 98% | 9% |
| 20260218 | 1,340 | 1,354 | 1,329 | 1,329 | 5,400 | -600 | 98% | ▼ | 8288 | 0 | 0 | 92% | 0% |
| 20260217 | 1,370 | 1,393 | 1,327 | 1,359 | 6,000 | -9,700 | 100% | ▲▲ | 2522 | 0 | 0 | 94% | 2% |
| 20260216 | 1,331 | 1,371 | 1,327 | 1,355 | 15,700 | 12,300 | 101% | ▲ | 1771 | 0 | 0 | 94% | 1% |
| 20260213 | 1,341 | 1,368 | 1,330 | 1,335 | 3,400 | -3,500 | 98% | ▼▼ | 8888 | 0 | 0 | 92% | 0% |
| 20260212 | 1,385 | 1,418 | 1,368 | 1,368 | 6,900 | -5,900 | 99% | ▼ | 2228 | 0 | 0 | 94% | 4% |
| 20260210 | 1,327 | 1,385 | 1,318 | 1,384 | 12,800 | -12,200 | 102% | ▲ | 8222 | 0 | 0 | 96% | 6% |
| 20260209 | 1,324 | 1,400 | 1,303 | 1,357 | 25,000 | 6,800 | 96% | ▼ | 7777 | 0 | 0 | 94% | 4% |
| 20260206 | 1,400 | 1,414 | 1,360 | 1,414 | 18,200 | 13,900 | 100% | ▲ | 7771 | 0 | 0 | 98% | 9% |
| 20260205 | 1,413 | 1,425 | 1,410 | 1,410 | 4,300 | 3,100 | 99% | ▼ | 7777 | 0 | 0 | 97% | 8% |
| 20260204 | 1,418 | 1,444 | 1,418 | 1,419 | 1,200 | -1,700 | 100% | ▲▲ | 2222 | 0 | 0 | 98% | 9% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-02-06 | 2934 | MERRILL LYNCH INTERNATIONAL | 39,300 | 1% | ▲ | 800 |
| 2026-02-09 | 2934 | MERRILL LYNCH INTERNATIONAL | 40,500 | 1% | ▲ | 1,200 |
| 2026-02-10 | 2934 | MERRILL LYNCH INTERNATIONAL | 40,700 | 1% | ▲ | 200 |
| 2026-02-12 | 2934 | MERRILL LYNCH INTERNATIONAL | 40,500 | 1% | ▼ | -200 |
| 2026-02-18 | 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 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 118,700 | 0 | 71,100 | 0 | 47,600 | 0 |
| 2026-02-13 | 112,800 | 0 | 71,200 | 0 | 41,600 | 0 |
| 2026-02-20 | 102,400 | 0 | 63,100 | 0 | 39,300 | 0 |
| 2026-02-27 | 98,000 | 0 | 61,600 | 0 | 36,400 | 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） |