[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:90億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250922 | 1,909 | 1,916 | 1,861 | 1,861 | 17,100 | -17,000 | 98% | ▼ | 2228 | 0 | 0 | 94% | 2% |
| 20250924 | 1,861 | 1,861 | 1,729 | 1,736 | 57,600 | 40,500 | 93% | ▼▼ | 7777 | 0 | 0 | 87% | 0% |
| 20250925 | 1,761 | 1,767 | 1,732 | 1,760 | 27,300 | -30,300 | 101% | ▲ | 8282 | 0 | 0 | 89% | 1% |
| 20250926 | 1,742 | 1,790 | 1,735 | 1,762 | 19,400 | -7,900 | 100% | ▲▲ | 2282 | 0 | 0 | 89% | 1% |
| 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% |
| 20251001 | 1,775 | 1,775 | 1,732 | 1,741 | 32,100 | 20,800 | 97% | ▼ | 7777 | 0 | 0 | 91% | 0% |
| 20251002 | 1,768 | 1,768 | 1,732 | 1,732 | 12,300 | -19,800 | 99% | ▼▼ | 8588 | 0 | 0 | 91% | 0% |
| 20251003 | 1,733 | 1,758 | 1,733 | 1,747 | 172,600 | 160,300 | 101% | ▲ | 7171 | 0 | 5 | 92% | 1% |
| 20251006 | 1,787 | 1,787 | 1,724 | 1,755 | 194,600 | 22,000 | 100% | ▲▲ | 1711 | 0 | 0 | 92% | 1% |
| 20251007 | 1,767 | 1,801 | 1,746 | 1,757 | 23,600 | -171,000 | 100% | ▲▲▲ | 2282 | 0 | 0 | 92% | 1% |
| 20251008 | 1,770 | 1,794 | 1,749 | 1,772 | 16,300 | -7,300 | 101% | ▲▲▲▲ | 8222 | 0 | 0 | 93% | 2% |
| 20251009 | 1,790 | 1,820 | 1,763 | 1,820 | 100,700 | 84,400 | 103% | ▲▲▲▲▲ | 1111 | 40 | 0 | 95% | 5% |
| 20251010 | 1,825 | 1,849 | 1,779 | 1,781 | 22,200 | -78,500 | 98% | ▼ | 2228 | 0 | 0 | 93% | 3% |
| 20251014 | 1,753 | 1,803 | 1,714 | 1,764 | 49,700 | 27,500 | 99% | ▼▼ | 7777 | 0 | 0 | 93% | 2% |
| 20251015 | 1,736 | 1,787 | 1,736 | 1,787 | 116,100 | 66,400 | 101% | ▲ | 7171 | 10 | 0 | 94% | 3% |
| 20251016 | 1,747 | 1,800 | 1,729 | 1,755 | 25,800 | -90,300 | 98% | ▼ | 2828 | 0 | 0 | 92% | 1% |
| 20251017 | 1,755 | 1,798 | 1,714 | 1,715 | 39,800 | 14,000 | 98% | ▼▼ | 7717 | 0 | 0 | 90% | 0% |
| 20251020 | 1,736 | 1,736 | 1,680 | 1,701 | 27,300 | -12,500 | 99% | ▼▼▼ | 8888 | 0 | 0 | 89% | 0% |
| 20251021 | 1,718 | 1,737 | 1,692 | 1,701 | 16,800 | -10,500 | 100% | -- | 2285 | 0 | 0 | 91% | 0% |
| 20251022 | 1,702 | 1,756 | 1,702 | 1,738 | 18,700 | 1,900 | 102% | ▲ | 1171 | 0 | 0 | 95% | 2% |
| 20251023 | 1,723 | 1,770 | 1,721 | 1,770 | 11,000 | -7,700 | 102% | ▲▲ | 2222 | 0 | 0 | 97% | 4% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-10-20 | 2934 | Barclays Capital Securities Ltd | 32,300 | 1% | ▲ | 700 |
| 2025-10-08 | 2934 | Barclays Capital Securities Ltd | 31,600 | 1% | ▼ | -1,200 |
| 2025-10-06 | 2934 | Barclays Capital Securities Ltd | 32,800 | 1% | ▲ | 5,600 |
| 2025-09-29 | 2934 | Barclays Capital Securities Ltd | 27,200 | 1% | ▲ | 600 |
| 2025-09-26 | 2934 | Barclays Capital Securities Ltd | 26,600 | 0% | ▼ | -100 |
| 2025-09-24 | 2934 | Barclays Capital Securities Ltd | 26,700 | 1% | ▲ |
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 |
|---|---|---|---|---|---|---|
| 2025-10-17 | 186,200 | 0 | 77,600 | 0 | 108,600 | 0 |
| 2025-10-10 | 187,200 | 0 | 80,100 | 0 | 107,100 | 0 |
| 2025-10-03 | 360,300 | 0 | 244,200 | 0 | 116,100 | 0 |
| 2025-09-26 | 202,900 | 0 | 84,100 | 0 | 118,800 | 0 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-12-19 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） |
| 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） |
| 2024-08-06 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） |
| 2024-06-07 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） |
| 2024-05-01 16:00 | S100TCBJ | 中村 篤弘 | 変更報告書 |