2934--ジェイフロ-【食料品】【ダイエット】ダイエット関連健康食品や医薬品の通販
売上高:168440-当期純利益:-18990-総資産:72400-時価:7533834----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
202407251,4951,5301,4241,434162,800-11792%96%90%▼▼▼▼▼▼103%109%109%44%100%
202407261,4431,5081,4261,480106,50046103%103%65%99%104%108%45%103%
202407291,4501,4751,4231,43890,100-4297%99%85%105%94%110%44%100%
202407301,4331,5121,3921,50468,80066105%105%76%106%85%107%46%105%
202407311,4821,5751,4741,569104,70065104%106%152%▲▲97%82%102%48%109%
202408011,5561,5561,4761,50263,800-6796%97%61%93%90%109%46%105%
202408021,4501,4531,3311,346127,300-15690%93%200%▼▼90%101%122%41%100%
202408051,3021,3291,0821,168121,400-17887%90%95%▼▼▼100%106%126%36%100%
202408061,2541,3031,2201,25952,30091108%100%43%103%109%129%39%108%
202408071,2291,3671,2191,27037,20011101%103%71%▲▲105%107%126%39%109%
202408081,2541,3661,2351,31236,00042103%105%97%▲▲▲96%111%121%40%112%
202408091,3121,3181,2421,25737,100-5596%96%103%105%116%126%38%108%
202408131,2581,3791,2581,32456,40067105%105%152%100%117%118%47%113%
202408141,3451,4361,3331,34364,40019101%100%114%▲▲100%117%118%48%115%
202408151,3481,3801,3381,34525,4002100%100%39%▲▲▲104%109%113%50%115%
202408161,4001,4771,3961,45246,000107108%104%181%▲▲▲▲100%103%109%66%124%
202408191,4511,5301,4411,45355,8001100%100%121%▲▲▲▲▲108%106%102%85%124%
202408201,4531,5961,4531,57239,600119108%108%71%▲▲▲▲▲▲98%101%91%96%135%
202408211,5561,6101,5261,52743,000-4597%98%109%96%101%91%97%131%
202408221,5591,5651,4951,50026,600-2798%96%62%▼▼100%106%96%95%128%
202408231,5001,5191,4721,50016,9000100%100%64%--103%106%96%95%128%
202408261,5011,5771,5011,54726,10047103%103%154%102%103%93%98%132%
202408271,5471,6231,5401,57928,10032102%102%108%▲▲98%100%91%100%135%
202408281,5831,5831,5211,55111,400-2898%98%41%101%94%92%98%133%
202408291,5761,6071,5641,58622,60035102%101%198%100%89%92%100%136%
202408301,5811,5991,5371,57825,000-899%100%111%100%89%91%99%135%
202409021,5881,6501,5701,58649,0008101%100%196%94%89%92%100%136%
202409031,5811,5851,4781,48567,700-10194%94%138%96%94%99%94%118%
202409041,4671,4671,3891,41160,200-7495%96%89%▼▼100%94%106%89%112%
202409051,4071,4691,3791,41117,6000100%100%29%--99%100%105%89%112%
202409061,4101,4111,3721,40011,400-1199%99%65%104%107%113%88%111%
202409091,3131,3811,3131,37211,900-2898%104%104%▼▼96%99%108%87%104%
202409101,3791,3861,2901,32820,100-4497%96%169%▼▼▼99%104%115%84%100%
202409111,3271,3381,2971,31912,000-999%99%60%▼▼▼▼106%107%116%83%100%
202409121,3191,4111,3191,4036,60084106%106%55%98%103%110%88%106%
202409131,3951,3951,3701,37012,900-3398%98%195%97%103%109%86%104%
202409171,4001,4001,3291,35510,500-1599%97%81%▼▼102%104%120%85%103%
202409181,3511,3811,3511,3814,60026102%102%44%101%103%116%87%105%
202409191,3951,4201,3891,4145,80033102%101%126%▲▲100%101%112%89%107%
202409201,4411,4591,4271,4409,00026102%100%155%▲▲▲97%101%113%91%109%
202409241,4351,4441,3901,39016,100-5097%97%179%101%102%116%88%105%
202409251,3911,4221,3891,4046,70014101%101%42%103%102%116%89%106%
202409261,4001,4411,3991,4356,90031102%103%103%▲▲100%99%111%90%109%
202409271,4561,4941,4381,45110,30016101%100%149%▲▲▲99%105%114%91%110%
202409301,4211,4431,3781,40914,800-4297%99%144%101%105%114%89%107%
202410011,4151,4241,3781,42418,60015101%101%126%101%106%116%90%108%
202410021,4011,4251,3961,4215,000-3100%101%27%100%102%111%96%108%
202410031,4391,4701,4251,4419,30020101%100%186%103%106%111%99%109%
202410041,4411,4921,4411,48511,50044103%103%124%▲▲99%102%103%100%113%
202410071,5001,5101,4751,4808,100-5100%99%70%99%101%0%100%112%
202410081,4901,5001,4701,4707,500-1099%99%93%▼▼100%103%0%99%111%
202410091,4711,4741,4531,4689,100-2100%100%121%▼▼▼104%110%0%99%111%
202410101,4701,5291,4531,52912,20061104%104%134%98%106%0%100%116%
202410111,5301,5821,5001,50020,300-2998%98%166%99%107%0%98%111%
202410151,5001,5211,4701,4819,900-1999%99%49%▼▼103%109%0%97%109%
202410161,4691,5361,4681,51312,80032102%103%129%104%99%0%99%112%
202410171,5531,6551,5531,620175,500107107%104%1371%▲▲98%0%0%100%117%
202410181,6301,6331,5601,595148,700-2598%98%85%101%0%0%98%115%
202410211,5851,6191,5651,5997,8004100%101%5%96%0%0%99%115%
202410221,5961,5961,5401,54013,000-5996%96%167%%%%95%111%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2024-10-18100155,30010036,1000119,200
2024-10-11500139,50050033,0000106,500
2024-10-04100135,50010034,0000101,500
2024-09-27100178,20010036,2000142,000
2024-09-20100188,50010038,3000150,200
2024-09-130192,300039,5000152,800
2024-09-060199,400044,3000155,100
2024-08-300207,000051,0000156,000
2024-08-23100201,50010051,5000150,000
2024-08-16100205,90010054,6000151,300
2024-08-09100223,60010059,4000164,200
2024-08-020284,0000102,5000181,500
2024-07-26500299,70050098,5000201,200
2024-07-193,100210,8003,10088,6000122,200
2024-07-120172,400076,900095,500
2024-07-050171,400085,400086,000
2024-06-280174,900083,800091,100
2024-06-210157,000069,200087,800
2024-06-140136,200050,300085,900
2024-06-070135,900054,300081,600
2024-05-310132,000048,700083,300
2024-05-240135,900048,400087,500
2024-05-170130,500045,400085,100
2024-05-100130,600043,800086,800
2024-05-020134,200044,600089,600
2024-04-260136,300045,000091,300
2024-04-190142,200045,300096,900
2024-04-12100135,50010044,800090,700
2024-04-050125,900042,800083,100
2024-03-290123,400041,700081,700
2024-03-220126,000044,200081,800
2024-03-150124,700043,900080,800
2024-03-080125,000043,200081,800
2024-03-010125,400043,000082,400
2024-02-220124,400042,300082,100
2024-02-160120,700042,400078,300
2024-02-090126,800043,100083,700
2024-02-020129,400045,400084,000
2024-01-260122,800045,500077,300
2024-01-190132,900047,400085,500
2024-01-120123,700041,600082,100

機関空売り情報

報告日空売り機関残高割合増減初値高値安値終値出来高
2024-10-09 MERRILL LYNCH INTERNATIONAL26,9000.52%1,4711,4741,4531,4689,100
2024-10-03 MERRILL LYNCH INTERNATIONAL25,3000.49%-2,0001,4391,4701,4251,4419,300
2024-10-02 MERRILL LYNCH INTERNATIONAL27,3000.53%3001,4011,4251,3961,4215,000
2024-10-01 MERRILL LYNCH INTERNATIONAL27,0000.52%-1,3001,4151,4241,3781,42418,600
2024-09-30 MERRILL LYNCH INTERNATIONAL28,3000.55%2,2001,4211,4431,3781,40914,800
2024-09-27 MERRILL LYNCH INTERNATIONAL26,1000.50%-4001,4561,4941,4381,45110,300
2024-09-26 MERRILL LYNCH INTERNATIONAL26,5000.51%-7001,4001,4411,3991,4356,900
2024-09-25 MERRILL LYNCH INTERNATIONAL27,2000.52%-1001,3911,4221,3891,4046,700
2024-09-24 MERRILL LYNCH INTERNATIONAL27,3000.53%1,4351,4441,3901,39016,100
2024-09-10 MERRILL LYNCH INTERNATIONAL25,2000.49%-1,1001,3791,3861,2901,32820,100
2024-09-05 MERRILL LYNCH INTERNATIONAL26,3000.51%-1,5001,4071,4691,3791,41117,600
2024-09-04 MERRILL LYNCH INTERNATIONAL27,8000.54%-8,1001,4671,4671,3891,41160,200
2024-09-03 MERRILL LYNCH INTERNATIONAL35,9000.69%-5,8001,5811,5851,4781,48567,700
2024-09-02 MERRILL LYNCH INTERNATIONAL41,7000.81%1,5881,6501,5701,58649,000
2024-08-30 MERRILL LYNCH INTERNATIONAL34,5000.67%1,5811,5991,5371,57825,000
2024-08-29 MERRILL LYNCH INTERNATIONAL32,0000.62%1,5761,6071,5641,58622,600
2024-08-26 モルガン・スタンレーMUFG証券株式会社26,9000.52%1,5011,5771,5011,54726,100
2024-08-22 MERRILL LYNCH INTERNATIONAL30,0000.58%-1,8001,5591,5651,4951,50026,600
2024-08-21 MERRILL LYNCH INTERNATIONAL31,8000.61%3,0001,5561,6101,5261,52743,000
2024-08-20 MERRILL LYNCH INTERNATIONAL28,8000.56%1,1001,4531,5961,4531,57239,600
2024-08-19 MERRILL LYNCH INTERNATIONAL27,7000.53%1,1001,4511,5301,4411,45355,800
2024-08-16 MERRILL LYNCH INTERNATIONAL26,6000.51%-2,5001,4001,4771,3961,45246,000
2024-08-15 MERRILL LYNCH INTERNATIONAL29,1000.56%-1,1001,3481,3801,3381,34525,400
2024-08-15 UBS AG25,1000.48%-4,2001,3481,3801,3381,34525,400
2024-08-14 MERRILL LYNCH INTERNATIONAL30,2000.58%-1,6001,3451,4361,3331,34364,400
2024-08-14 UBS AG29,3000.57%-9,4001,3451,4361,3331,34364,400
2024-08-13 GOLDMAN SACHS INTERNATIONAL41,2000.80%10,8001,2581,3791,2581,32456,400
2024-08-13 MERRILL LYNCH INTERNATIONAL31,8000.61%-5,6001,2581,3791,2581,32456,400
2024-08-13 UBS AG38,7000.75%-12,1001,2581,3791,2581,32456,400
2024-08-09 GOLDMAN SACHS INTERNATIONAL30,4000.59%7,1001,3121,3181,2421,25737,100
2024-08-08 UBS AG50,8000.98%-9,7001,2541,3661,2351,31236,000
2024-08-07 MERRILL LYNCH INTERNATIONAL37,4000.72%8001,2291,3671,2191,27037,200
2024-08-06 MERRILL LYNCH INTERNATIONAL36,6000.71%-2,0001,2541,3031,2201,25952,300
2024-08-06 UBS AG60,5001.17%-3,5001,2541,3031,2201,25952,300
2024-08-05 MERRILL LYNCH INTERNATIONAL38,6000.75%1,3021,3291,0821,168121,400
2024-08-05 UBS AG64,0001.24%1,3021,3291,0821,168121,400
2024-08-02 Barclays Capital Securities Ltd20,3000.39%-5,5001,4501,4531,3311,346127,300
2024-08-02 MERRILL LYNCH INTERNATIONAL49,0000.95%6001,4501,4531,3311,346127,300
2024-08-02 UBS AG59,7001.16%12,6001,4501,4531,3311,346127,300
2024-08-01 MERRILL LYNCH INTERNATIONAL48,4000.94%-2,5001,5561,5561,4761,50263,800
2024-08-01 UBS AG47,1000.91%6,7001,5561,5561,4761,50263,800
2024-07-31 UBS AG40,4000.78%-6,8001,4821,5751,4741,569104,700
2024-07-30 モルガン・スタンレーMUFG証券株式会社19,7000.38%-7,5001,4331,5121,3921,50468,800
2024-07-30 Barclays Capital Securities Ltd25,8000.50%1,4331,5121,3921,50468,800
2024-07-30 MERRILL LYNCH INTERNATIONAL50,9000.99%2,6001,4331,5121,3921,50468,800
2024-07-30 UBS AG47,2000.91%4,3001,4331,5121,3921,50468,800
2024-07-29 MERRILL LYNCH INTERNATIONAL48,3000.94%-7001,4501,4751,4231,43890,100
2024-07-29 UBS AG42,9000.83%-7,2001,4501,4751,4231,43890,100
2024-07-29 モルガン・スタンレーMUFG証券株式会社27,2000.52%-12,0001,4501,4751,4231,43890,100
2024-07-26 MERRILL LYNCH INTERNATIONAL49,0000.95%4,8001,4431,5081,4261,480106,500
2024-07-26 モルガン・スタンレーMUFG証券株式会社39,2000.76%-15,5001,4431,5081,4261,480106,500
2024-07-25 MERRILL LYNCH INTERNATIONAL44,2000.86%1,4001,4951,5301,4241,434162,800
2024-07-25 UBS AG50,1000.97%10,5001,4951,5301,4241,434162,800
2024-07-24 モルガン・スタンレーMUFG証券株式会社54,7001.06%22,8001,6181,6651,5481,551180,900
2024-07-24 MERRILL LYNCH INTERNATIONAL42,8000.83%3,1001,6181,6651,5481,551180,900
2024-07-24 UBS AG39,6000.77%7,4001,6181,6651,5481,551180,900
2024-07-23 MERRILL LYNCH INTERNATIONAL39,7000.77%11,9001,7221,7321,6381,639215,100
2024-07-23 Nomura International plc24,6000.47%-1,2001,7221,7321,6381,639215,100
2024-07-23 UBS AG32,2000.62%6,4001,7221,7321,6381,639215,100
2024-07-23 モルガン・スタンレーMUFG証券株式会社31,9000.62%1,7221,7321,6381,639215,100
2024-07-22 GOLDMAN SACHS INTERNATIONAL23,3000.45%-13,4001,8501,8901,7021,702654,600
2024-07-22 MERRILL LYNCH INTERNATIONAL27,8000.54%1,8501,8901,7021,702654,600
2024-07-18 UBS AG25,8000.50%3,1002,7882,8662,6822,69359,600
2024-07-17 Nomura International plc25,8000.50%2,7672,8472,6502,78892,700
2024-07-17 UBS AG22,7000.44%-3,4002,7672,8472,6502,78892,700
2024-07-16 UBS AG26,1000.50%2,9002,9032,7882,788118,100
2024-07-12 GOLDMAN SACHS INTERNATIONAL36,7000.71%4,1003,1103,2653,1003,26555,600
2024-07-02 UBS AG24,9000.48%-1,0003,1603,2253,1153,14532,400
2024-07-01 UBS AG25,9000.50%3,2103,2103,0553,09029,500
2024-06-21 GOLDMAN SACHS INTERNATIONAL32,6000.63%6,9002,8802,9362,8512,87318,300
2024-06-04 GOLDMAN SACHS INTERNATIONAL25,7000.50%1,1002,3862,4592,3672,45613,000
2024-05-08 GOLDMAN SACHS INTERNATIONAL24,6000.47%-4,4002,5522,7202,5522,61912,600
2024-04-11 GOLDMAN SACHS INTERNATIONAL29,0000.56%5,1002,8062,8122,6932,74034,000

TDnet更新情報

報告日strtime銘柄タイトル
2024101115:00G-Jフロンティア 2025年5月期第1四半期決算短信の開示が四半期末後45日を超えることに関するお知らせ
2024090217:00G-Jフロンティア 有価証券報告書の提出期限延長申請に係る承認のお知らせ
2024090215:00G-Jフロンティア 有価証券報告書の提出期限延長に係る承認申請書提出のお知らせ
2024090215:00G-Jフロンティア 2024年5月期通期連結業績予想の取り下げに関するお知らせ
2024083015:00G-Jフロンティア 支配株主等に関する事項について
2024072615:00G-Jフロンティア 第16回定時株主総会の延期に関するお知らせ
2024071821:00G-Jフロンティア 特別調査委員会の設置に関するお知らせ
2024071215:00G-Jフロンティア 2024年5月期決算短信発表の延期に関するお知らせ
2024070815:00G-Jフロンティア 一時監査役の選任についてのお知らせ
2024062716:00G-Jフロンティア 連結子会社の異動(株式譲渡)に関するお知らせ
2024052115:00G-Jフロンティア 社外監査役の逝去についてのお知らせ
2024041215:00G-Jフロンティア 2024年5月期 第3四半期決算説明資料
2024041215:00G-Jフロンティア 2024年5月期 第3四半期決算短信[日本基準](連結)
2024041110:00G-Jフロンティア 健康経営を推進する企業向けの新サービス「SOKUYAKUベネフィット」提供開始に関するお知らせ
2024031912:00G-Jフロンティア 介護・保育施設等の福祉施設向けの日用品宅配サービス「SOKUYAKUデリバリープラス」開始に関するお知らせ
2024031516:00G-Jフロンティア 第三者割当による第7回新株予約権の発行に関するお知らせ
2024022915:00G-Jフロンティア 株式会社ウェルヴィーナスの株式取得(子会社化)に関するお知らせ
2024022915:00G-Jフロンティア 資金の借入に関するお知らせ
2024011216:45G-Jフロンティア 株式会社グリフィスの株式取得(子会社化)に関するお知らせ
2024011216:45G-Jフロンティア 当座貸越契約の締結に関するお知らせ
2024011216:45G-Jフロンティア 2024年5月期 第2四半期決算説明資料
2024011216:45G-Jフロンティア ツナググループ・ホールディングスとの業務提携に関するお知らせ
2024011216:45G-Jフロンティア 2024年5月期 第2四半期決算短信[日本基準](連結)

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100U5A03502024-08-06 16:01ジェイフロンティア株式会社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)
S100TKR53502024-06-07 10:02ジェイフロンティア株式会社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)
S100TCBJ3502024-05-01 16:00ジェイフロンティア株式会社中村 篤弘変更報告書

企業サイト更新情報