[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:67億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251121 | 1,722 | 1,785 | 1,701 | 1,733 | 26,700 | 1,300 | 100% | ▼▼ | 7777 | 0 | 0 | 95% | 0% |
| 20251125 | 1,743 | 1,743 | 1,726 | 1,729 | 34,900 | 8,200 | 100% | ▼▼▼ | 7117 | 0 | 0 | 95% | 0% |
| 20251126 | 1,747 | 1,759 | 1,720 | 1,721 | 43,500 | 8,600 | 100% | ▼▼▼▼ | 1717 | 0 | 0 | 94% | 0% |
| 20251127 | 1,521 | 1,634 | 1,491 | 1,566 | 112,500 | 69,000 | 91% | ▼▼▼▼▼ | 7777 | 24 | 0 | 86% | 0% |
| 20251128 | 1,566 | 1,592 | 1,550 | 1,570 | 30,500 | -82,000 | 100% | ▲ | 8222 | 0 | 0 | 86% | 0% |
| 20251201 | 1,565 | 1,565 | 1,481 | 1,483 | 35,400 | 4,900 | 94% | ▼ | 7777 | 0 | 0 | 81% | 0% |
| 20251202 | 1,483 | 1,483 | 1,408 | 1,408 | 42,600 | 7,200 | 95% | ▼▼ | 7777 | 0 | 0 | 77% | 0% |
| 20251203 | 1,482 | 1,498 | 1,406 | 1,406 | 30,400 | -12,200 | 100% | ▼▼▼ | 2888 | 0 | 0 | 77% | 0% |
| 20251204 | 1,400 | 1,409 | 1,334 | 1,341 | 145,200 | 114,800 | 95% | ▼▼▼▼ | 7777 | 24 | 0 | 73% | 0% |
| 20251205 | 1,370 | 1,370 | 1,312 | 1,330 | 34,500 | -110,700 | 99% | ▼▼▼▼▼ | 8888 | 0 | 0 | 73% | 0% |
| 20251208 | 1,369 | 1,397 | 1,336 | 1,341 | 23,500 | -11,000 | 101% | ▲ | 2282 | 0 | 0 | 73% | 1% |
| 20251209 | 1,365 | 1,367 | 1,304 | 1,308 | 35,000 | 11,500 | 98% | ▼ | 7777 | 0 | 0 | 72% | 0% |
| 20251210 | 1,308 | 1,331 | 1,308 | 1,325 | 17,800 | -17,200 | 101% | ▲ | 8282 | 0 | 0 | 73% | 1% |
| 20251211 | 1,328 | 1,328 | 1,302 | 1,314 | 20,100 | 2,300 | 99% | ▼ | 7717 | 0 | 0 | 72% | 0% |
| 20251212 | 1,302 | 1,326 | 1,301 | 1,310 | 19,400 | -700 | 100% | ▼▼ | 8888 | 0 | 0 | 72% | 0% |
| 20251215 | 1,291 | 1,319 | 1,277 | 1,301 | 36,300 | 16,900 | 99% | ▼▼▼ | 7777 | 0 | 0 | 73% | 0% |
| 20251216 | 1,305 | 1,305 | 1,288 | 1,292 | 13,100 | -23,200 | 99% | ▼▼▼▼ | 8228 | 0 | 0 | 73% | 0% |
| 20251217 | 1,290 | 1,300 | 1,264 | 1,280 | 19,200 | 6,100 | 99% | ▼▼▼▼▼ | 7777 | 0 | 0 | 72% | 0% |
| 20251218 | 1,300 | 1,313 | 1,283 | 1,298 | 17,200 | -2,000 | 101% | ▲ | 2222 | 0 | 0 | 75% | 1% |
| 20251219 | 1,306 | 1,316 | 1,293 | 1,302 | 23,200 | 6,000 | 100% | ▲▲ | 1111 | 0 | 0 | 75% | 2% |
| 20251222 | 1,305 | 1,319 | 1,230 | 1,242 | 46,000 | 22,800 | 95% | ▼ | 1777 | 0 | 0 | 72% | 0% |
| 20251223 | 1,269 | 1,315 | 1,269 | 1,306 | 27,400 | -18,600 | 105% | ▲ | 8282 | 0 | 0 | 76% | 5% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-12-18 | 2934 | MERRILL LYNCH INTERNATIONAL | 40,600 | 1% | ▼ | -800 |
| 2025-12-17 | 2934 | MERRILL LYNCH INTERNATIONAL | 41,400 | 1% | ▼ | -800 |
| 2025-12-16 | 2934 | MERRILL LYNCH INTERNATIONAL | 42,200 | 1% | ▼ | -1,300 |
| 2025-12-15 | 2934 | Barclays Capital Securities Ltd | 30,500 | 1% | ▼ | -2,000 |
| 2025-12-15 | 2934 | MERRILL LYNCH INTERNATIONAL | 43,500 | 1% | ▼ | -2,400 |
| 2025-12-12 | 2934 | MERRILL LYNCH INTERNATIONAL | 45,900 | 1% | ▼ | -800 |
| 2025-12-10 | 2934 | MERRILL LYNCH INTERNATIONAL | 46,700 | 1% | ▼ | -2,000 |
| 2025-12-09 | 2934 | MERRILL LYNCH INTERNATIONAL | 48,700 | 1% | ▲ | 1,900 |
| 2025-12-08 | 2934 | MERRILL LYNCH INTERNATIONAL | 46,800 | 1% | ▲ | 5,000 |
| 2025-12-05 | 2934 | MERRILL LYNCH INTERNATIONAL | 41,800 | 1% | ▲ | 1,200 |
| 2025-12-04 | 2934 | MERRILL LYNCH INTERNATIONAL | 40,600 | 1% | ▲ | 5,100 |
| 2025-12-03 | 2934 | MERRILL LYNCH INTERNATIONAL | 35,500 | 1% | ▲ | 5,900 |
| 2025-12-02 | 2934 | Barclays Capital Securities Ltd | 32,500 | 1% | ▲ | 3,900 |
| 2025-12-02 | 2934 | MERRILL LYNCH INTERNATIONAL | 29,600 | 1% | ▲ | |
| 2025-12-01 | 2934 | Barclays Capital Securities Ltd | 28,600 | 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 |
|---|---|---|---|---|---|---|
| 2025-12-12 | 248,000 | 0 | 70,300 | 0 | 177,700 | 0 |
| 2025-12-05 | 247,800 | 0 | 70,100 | 0 | 177,700 | 0 |
| 2025-11-28 | 120,700 | 0 | 70,800 | 0 | 49,900 | 0 |
| 2025-11-21 | 127,500 | 0 | 70,100 | 0 | 57,400 | 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 |