8595--ジャフコG-【証券・商品先物取引業】【ベンチャーキャピタル】独立系バイアウトも積極展開

売上高:296850-当期純利益:95760-総資産:1699700-時価:137739420----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upv5%s10%s20%sper_pp_15率10率MAX20MIN20
202506242,4432,4432,4072,413131,600-11100%99%90%000101%103%103%97%1%
202506252,4042,4252,4022,423127,50011100%101%97%000100%102%102%98%1%
202506262,4362,4582,4272,437239,20014101%100%188%▲▲000100%99%101%98%1%
202506272,4492,4642,4342,448225,50012100%100%94%▲▲▲000100%99%101%99%1%
202506302,4582,4722,4562,465159,40017101%100%71%▲▲▲▲000100%98%100%99%2%
202507012,4782,4842,4662,480248,40015101%100%156%▲▲▲▲▲00099%99%100%100%3%
202507022,4662,4692,4312,431284,500-4998%99%115%000100%100%102%98%1%
202507032,4212,4342,4112,419187,000-12100%100%66%▼▼000100%100%101%98%0%
202507042,4392,4392,4112,427100,3008100%100%54%000100%101%102%98%1%
202507072,4202,4352,4182,432117,7005100%100%117%▲▲00099%101%101%98%1%
202507082,4302,4352,4122,417150,900-1599%99%128%000100%102%0%97%0%
202507092,4202,4452,4202,432176,60015101%100%117%000100%101%0%98%1%
202507102,4322,4322,4122,427189,800-5100%100%107%000100%101%0%98%1%
202507112,4452,4772,4362,443285,10017101%100%150%000101%101%0%99%1%
202507142,4412,4622,4342,457139,90014101%101%49%▲▲00099%100%0%99%2%
202507152,4752,4752,4372,448182,600-9100%99%131%000100%100%0%99%1%
202507162,4472,4492,4292,441139,200-7100%100%76%▼▼000101%100%0%98%1%
202507172,4502,4882,4502,476246,00035101%101%177%00099%0%0%100%3%
202507182,4812,4812,4592,466131,800-11100%99%54%00099%0%0%99%2%
202507222,4662,4772,4412,453166,100-1399%99%126%▼▼000100%0%0%99%2%
202507232,4682,4772,4502,457385,9005100%100%232%000%%%99%2%

TDnet更新情報

報告日strtime銘柄タイトル
2025071415:30ジャフコ グループ 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
2025070112:00ジャフコ グループ 自己株式の取得状況に関するお知らせ
2025060615:15ジャフコ グループ 投資先の株価下落に係る影響について
2025060212:00ジャフコ グループ 自己株式の取得状況に関するお知らせ
2025050112:00ジャフコ グループ 自己株式の取得状況に関するお知らせ
2025042312:00ジャフコ グループ 2025年3月期 決算短信〔日本基準〕(連結)
2025042312:00ジャフコ グループ 連結業績の前期実績との差異及び配当予想に関するお知らせ
2025042312:00ジャフコ グループ 企業価値向上に向けた国内投資への集中及び株主還元の強化に関するお知らせ
2025042312:00ジャフコ グループ 自己株式取得に係る事項の決定に関するお知らせ
2025042312:00ジャフコ グループ 連結子会社の異動に関するお知らせ
2025042312:00ジャフコ グループ 役員の人事に関するお知らせ
2025031212:00ジャフコ グループ 役職員の人事に関するお知らせ
2025012912:00ジャフコ グループ 2025年3月期 第3四半期決算短信〔日本基準〕(連結)
2024102515:00ジャフコ グループ 2028年満期ユーロ円建取得条項付転換社債型新株予約権付社債の転換価額の調整に関するお知らせ
2024102512:00ジャフコ グループ 2025年3月期 第2四半期(中間期)決算短信〔日本基準〕(連結)
2024102512:00ジャフコ グループ 剰余金の配当(中間配当)に関するお知らせ
2024091112:00ジャフコ グループ 中間配当の実施および中間配当に関する基準日設定ならびに配当予想の修正に関するお知らせ
2024080812:00ジャフコ グループ 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ
2024072412:00ジャフコ グループ 2025年3月期 第1四半期決算短信〔日本基準〕(連結)
2024072412:00ジャフコ グループ 役職員の人事に関するお知らせ
2024071615:00ジャフコ グループ 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
2024042412:00ジャフコ グループ 2024年3月期 決算短信〔日本基準〕(連結)
2024042412:00ジャフコ グループ 連結業績の前期実績との差異及び配当予想に関するお知らせ
2024031312:00ジャフコ グループ 役員の人事に関するお知らせ
2024012612:00ジャフコ グループ 2024年3月期 第3四半期決算短信〔日本基準〕(連結)

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
2025-07-16 UBS AG613,2921.09%-10,3002,4472,4492,4292,441139,200
2025-07-14 JPM Securities Japan Co Ltd.20,0000.03%-489,2022,4412,4622,4342,457139,900
2025-07-10 JPM Securities Japan Co Ltd.509,2020.90%50,8002,4322,4322,4122,427189,800
2025-07-08 JPM Securities Japan Co Ltd.458,4020.81%61,2002,4302,4352,4122,417150,900
2025-07-03 JPM Securities Japan Co Ltd.397,2020.70%35,1002,4212,4342,4112,419187,000
2025-07-02 JPM Securities Japan Co Ltd.362,1020.64%62,6002,4662,4692,4312,431284,500
2025-07-01 JPM Securities Japan Co Ltd.299,5020.53%2,4782,4842,4662,480248,400
2025-07-01 UBS AG623,5921.11%60,2002,4782,4842,4662,480248,400
2025-06-27 Pacific Alliance Group Ltd.258,2100.46%-30,2592,4492,4642,4342,448225,500
2025-06-17 Pacific Alliance Group Ltd.288,4690.51%2,4512,4732,4492,467211,000
2025-05-20 UBS AG563,3921.00%32,5002,4112,4312,3852,398202,700
2025-04-24 UBS AG530,8920.94%33,3002,3892,4552,3592,4371,418,500
2025-04-23 UBS AG497,5920.88%-61,9002,0802,5212,0512,4123,914,200
2025-03-26 SMBC日興証券株式会社277,2620.49%-5,7002,1812,1832,1512,161160,200
2025-03-25 UBS AG559,4920.99%153,5082,1602,1872,1602,171134,800
2025-03-25 SMBC日興証券株式会社282,9620.50%-71,2002,1602,1872,1602,171134,800
2025-03-19 SMBC日興証券株式会社354,1620.63%72,0002,1822,1912,1662,166144,400
2025-03-03 UBS AG405,9840.72%13,6002,3012,3142,2332,237394,700
2025-02-28 UBS AG392,3840.69%-10,1002,3002,3072,2872,299241,400
2025-02-21 UBS AG402,4840.71%17,7002,2962,3392,2852,319328,200
2025-02-19 UBS AG384,7840.68%2,2772,3002,2602,292298,500
2025-02-17 UBS AG400,9840.71%2,2932,3052,2742,274152,300
2025-02-17 Nomura International plc00.00%-399,7902,2932,3052,2742,274152,300
2025-02-14 Nomura International plc399,7900.71%34,9982,2952,2952,2582,270139,800
2025-02-05 Nomura International plc364,7920.65%-245,5772,2252,2312,1962,217263,400
2025-02-05 Nomura International plc364,7920.65%-245,5772,2252,2312,1962,217263,400
2025-01-29 Maven Investment Partners Limited344,9000.61%2,2202,3572,2122,269906,600
2025-01-17 MERRILL LYNCH INTERNATIONAL56,0560.09%-297,5002,1462,1542,1392,149164,900
2025-01-16 MERRILL LYNCH INTERNATIONAL353,5560.63%3,8002,1402,1442,1272,134198,200
2025-01-16 Nomura International plc610,3691.08%86,6062,1402,1442,1272,134198,200
2025-01-15 MERRILL LYNCH INTERNATIONAL349,7560.62%9,4002,1292,1332,1102,126278,100
2025-01-14 MERRILL LYNCH INTERNATIONAL340,3560.60%4,7002,1112,1192,0802,102315,600
2025-01-14 Nomura International plc523,7630.93%-45,3192,1112,1192,0802,102315,600
2025-01-10 Nomura International plc569,0821.01%10,3902,1182,1262,1062,111212,400
2025-01-10 MERRILL LYNCH INTERNATIONAL335,6560.59%16,8002,1182,1262,1062,111212,400
2025-01-09 MERRILL LYNCH INTERNATIONAL318,8560.56%12,4002,1212,1232,1052,119151,200
2025-01-09 Nomura International plc558,6920.99%2,1212,1232,1052,119151,200
2025-01-08 SMBC日興証券株式会社282,1620.50%2,0002,1352,1432,1072,120158,300
2025-01-08 MERRILL LYNCH INTERNATIONAL306,4560.54%22,5002,1352,1432,1072,120158,300
2025-01-07 MERRILL LYNCH INTERNATIONAL283,9560.50%10,1262,1652,1652,1382,145174,100
2025-01-07 Nomura International plc565,7521.00%17,8562,1652,1652,1382,145174,100
2025-01-06 MERRILL LYNCH INTERNATIONAL273,8300.48%-1,162,7302,1802,1802,1372,145184,000
2024-12-30 MERRILL LYNCH INTERNATIONAL1,436,5602.56%2,1772,1862,1602,163149,500
2024-12-23 MERRILL LYNCH INTERNATIONAL279,5300.49%-3,6002,1582,1732,1502,161160,100
2024-12-23 SMBC日興証券株式会社280,1620.49%-2002,1582,1732,1502,161160,100
2024-12-20 SMBC日興証券株式会社280,3620.50%4,5002,1732,1732,1402,156347,700
2024-12-20 Nomura International plc547,8960.97%-21,5622,1732,1732,1402,156347,700
2024-12-19 J.P. MORGAN SECURITIES PLC4,7000.00%-952,2472,1632,1852,1542,172239,100
2024-12-19 MERRILL LYNCH INTERNATIONAL283,1300.50%-3,5002,1632,1852,1542,172239,100
2024-12-18 MERRILL LYNCH INTERNATIONAL286,6300.51%2,1002,2052,2152,1852,194119,200
2024-12-17 Nomura International plc569,4581.01%-90,9202,2202,2302,2042,204155,900
2024-12-13 SMBC日興証券株式会社275,8620.49%-5,3002,2022,2272,2022,224331,200
2024-12-13 MERRILL LYNCH INTERNATIONAL284,5300.50%5,4002,2022,2272,2022,224331,200
2024-12-13 Nomura International plc660,3781.17%-37,0242,2022,2272,2022,224331,200
2024-12-12 MERRILL LYNCH INTERNATIONAL279,1300.49%-7,3002,2312,2332,2112,220429,500
2024-12-12 Nomura International plc697,4021.24%-44,7862,2312,2332,2112,220429,500
2024-12-12 SMBC日興証券株式会社281,1620.50%2,2312,2332,2112,220429,500
2024-12-11 J.P. MORGAN SECURITIES PLC956,9471.70%78,1002,1882,2162,1832,211283,100
2024-12-11 MERRILL LYNCH INTERNATIONAL286,4300.51%5,1002,1882,2162,1832,211283,100
2024-12-10 J.P. MORGAN SECURITIES PLC878,8471.56%582,7002,2182,2202,1762,201254,500
2024-12-10 MERRILL LYNCH INTERNATIONAL281,3300.50%2,2182,2202,1762,201254,500
2024-12-06 Nomura International plc742,1881.32%15,9192,1922,2062,1792,202359,900
2024-11-29 J.P. MORGAN SECURITIES PLC296,1470.52%286,6472,1322,1322,1122,113153,100
2024-11-28 Nomura International plc726,2691.29%-28,9992,1092,1402,1082,132184,200
2024-11-27 Nomura International plc755,2681.34%-56,3342,1392,1462,0832,107311,800
2024-11-26 SMBC日興証券株式会社347,0620.61%12,2002,1442,1512,1252,145299,900
2024-11-25 SMBC日興証券株式会社334,8620.59%-12,0002,1622,1692,1222,1461,114,100
2024-11-25 Nomura International plc811,6021.44%234,4062,1622,1692,1222,1461,114,100
2024-11-22 Integrated Core Strategies (Asia) Pte. Ltd.206,6200.36%-201,4002,1042,1602,0772,1521,260,600
2024-11-21 Integrated Core Strategies (Asia) Pte. Ltd.408,0200.72%-171,3002,0372,1022,0222,0981,203,900
2024-11-21 SMBC日興証券株式会社346,8620.61%49,0002,0372,1022,0222,0981,203,900
2024-11-20 Integrated Core Strategies (Asia) Pte. Ltd.579,3201.03%113,4002,0502,0552,0262,033266,400
2024-11-19 Integrated Core Strategies (Asia) Pte. Ltd.465,9200.83%117,4002,0362,0482,0232,035258,600
2024-11-18 Integrated Core Strategies (Asia) Pte. Ltd.348,5200.62%2,0312,0502,0242,033232,700
2024-11-11 Nomura International plc577,1961.02%77,1192,0432,0582,0372,050181,100
2024-11-08 Nomura International plc500,0770.89%94,0472,0702,0722,0452,049281,200
2024-11-01 SMBC日興証券株式会社297,8620.53%-96,8002,0502,0502,0292,037264,900
2024-10-29 Nomura International plc406,0300.72%61,5302,0442,0772,0352,058547,000
2024-10-29 SMBC日興証券株式会社394,6620.70%10,9002,0442,0772,0352,058547,000
2024-10-24 Nomura International plc344,5000.61%46,6451,9301,9351,9121,924224,000
2024-10-22 SMBC日興証券株式会社383,7620.68%-11,5002,0252,0251,9371,946420,700
2024-10-18 Nomura International plc297,8550.53%19,7252,0442,0552,0362,050277,800
2024-10-11 Nomura International plc278,1300.49%-35,1452,0392,0502,0102,026465,400
2024-10-02 Nomura International plc313,2750.55%51,8292,0132,0261,9982,008233,200
2024-09-30 SMBC日興証券株式会社395,2620.70%2,0132,0312,0132,022303,800
2024-09-25 JPM Securities Japan Co Ltd.00.00%-656,5212,0442,0542,0282,035276,500
2024-09-20 J.P. MORGAN SECURITIES PLC9,5000.01%-728,9472,0512,0542,0372,046368,900
2024-09-20 JPM Securities Japan Co Ltd.656,5211.17%2,0512,0542,0372,046368,900
2024-09-19 Nomura International plc261,4460.46%-20,9852,0322,0452,0272,033304,000
2024-09-18 J.P. MORGAN SECURITIES PLC738,4471.31%684,3472,0202,0362,0112,030312,200
2024-09-17 JPM Securities Japan Co Ltd.186,7740.33%-142,9002,0252,0371,9842,016313,600
2024-09-10 モルガン・スタンレーMUFG証券株式会社275,5340.49%-6,2002,0482,0532,0242,040307,300
2024-09-09 JPM Securities Japan Co Ltd.329,6740.58%-8,4002,0002,0151,9842,002282,700
2024-09-06 JPM Securities Japan Co Ltd.338,0740.60%6,6002,0362,0652,0362,045305,000
2024-09-06 モルガン・スタンレーMUFG証券株式会社281,7340.50%11,4002,0362,0652,0362,045305,000
2024-09-05 JPM Securities Japan Co Ltd.331,4740.59%2,0132,0482,0042,020365,800
2024-09-05 Nomura International plc282,4310.50%35,0192,0132,0482,0042,020365,800
2024-09-05 モルガン・スタンレーMUFG証券株式会社270,3340.48%-41,8002,0132,0482,0042,020365,800
2024-09-02 Nomura International plc247,4120.44%-50,3702,0202,0402,0002,013354,900
2024-09-02 モルガン・スタンレーMUFG証券株式会社312,1340.55%2,0202,0402,0002,013354,900
2024-08-29 Nomura International plc297,7820.53%2,0002,0371,9962,013637,900
2024-08-23 JPM Securities Japan Co Ltd.342,7280.61%33,1521,9602,0201,9571,993422,600
2024-08-23 モルガン・スタンレーMUFG証券株式会社405,2270.72%52,5001,9602,0201,9571,993422,600
2024-08-21 JPM Securities Japan Co Ltd.309,5760.55%1,9251,9501,9191,949182,900
2024-08-21 Societe Generale106,2730.18%-398,7001,9251,9501,9191,949182,900
2024-08-21 モルガン・スタンレーMUFG証券株式会社352,7270.62%64,3001,9251,9501,9191,949182,900
2024-08-19 Societe Generale504,9730.90%108,1001,9341,9411,9001,906297,700
2024-08-16 SMBC日興証券株式会社301,6620.53%1,8891,9271,8681,917380,700
2024-08-14 モルガン・スタンレーMUFG証券株式会社288,4270.51%14,5001,8521,8551,8281,844181,700
2024-08-13 モルガン・スタンレーMUFG証券株式会社273,9270.48%-62,3001,8191,8391,8121,828214,300
2024-08-06 Nomura International plc474,0710.84%-112,5271,7701,8381,7181,743818,800
2024-08-05 Nomura International plc586,5981.04%1,7481,7871,6941,7482,083,900
2024-08-05 モルガン・スタンレーMUFG証券株式会社336,2270.59%1,7481,7871,6941,7482,083,900
2024-07-19 Nomura International plc329,7380.58%-7,8891,9631,9791,9541,971286,000
2024-07-17 Nomura International plc337,6270.60%18,5692,0402,0592,0302,034332,600
2024-07-16 Nomura International plc319,0580.56%-37,1071,9852,0391,9822,031526,100
2024-07-05 GOLDMAN SACHS INTERNATIONAL141,2940.25%-270,5001,8861,9001,8731,878253,200
2024-07-04 GOLDMAN SACHS INTERNATIONAL411,7940.73%-242,0001,9111,9221,8771,884234,500
2024-07-04 GOLDMAN SACHS INTERNATIONAL411,7940.73%-242,0001,9111,9221,8771,884234,500
2024-07-03 GOLDMAN SACHS INTERNATIONAL653,7941.16%-234,5001,9341,9351,9151,918195,500
2024-06-28 GOLDMAN SACHS INTERNATIONAL888,2941.58%-61,0001,9001,9131,8981,899245,500
2024-06-24 GOLDMAN SACHS INTERNATIONAL949,2941.69%-5,6001,9001,9291,8911,897552,400
2024-06-24 Nomura International plc356,1650.63%-86,2501,9001,9291,8911,897552,400
2024-06-21 GOLDMAN SACHS INTERNATIONAL954,8941.70%14,5001,9081,9111,8881,890252,400
2024-06-17 GOLDMAN SACHS INTERNATIONAL940,3941.67%-65,0001,9001,9041,8651,878229,000
2024-06-14 Nomura International plc442,4150.78%-15,3131,8611,9081,8611,896505,800
2024-06-12 Societe Generale396,8730.70%7,7001,8451,8861,8451,870287,100
2024-06-12 Societe Generale396,8730.70%7,7001,8451,8861,8451,870287,100
2024-06-10 GOLDMAN SACHS INTERNATIONAL1,005,3941.79%-32,4001,8611,8671,8161,832191,500
2024-06-05 GOLDMAN SACHS INTERNATIONAL1,037,7941.85%-32,0001,8581,8781,8511,866231,200
2024-05-31 Nomura International plc457,7280.81%-128,5901,8281,8331,7821,7861,731,200
2024-05-30 Nomura International plc586,3181.04%47,8161,8261,8321,7951,8181,127,700
2024-05-29 GOLDMAN SACHS INTERNATIONAL1,069,7941.90%44,0401,8801,8891,8441,844983,700
2024-05-29 Nomura International plc538,5020.96%-25,3141,8801,8891,8441,844983,700
2024-05-28 Nomura International plc563,8161.00%51,4091,8701,8801,8631,875320,400
2024-05-23 Nomura International plc512,4070.91%41,2111,8601,8811,8551,861420,800
2024-05-17 GOLDMAN SACHS INTERNATIONAL1,025,7541.82%72,2001,8411,8471,8201,830251,900
2024-05-16 Nomura International plc471,1960.84%24,8531,8441,8561,8191,830210,800
2024-05-15 Nomura International plc446,3430.79%100,9801,8401,8571,8351,844412,700
2024-05-10 Societe Generale389,1730.69%-21,8001,8001,8051,7731,797261,700
2024-05-09 GOLDMAN SACHS INTERNATIONAL953,5541.70%50,3001,7731,7911,7521,783333,400
2024-05-01 GOLDMAN SACHS INTERNATIONAL903,2541.61%21,3001,7651,8011,7581,782242,000
2024-04-30 GOLDMAN SACHS INTERNATIONAL881,9541.57%42,1811,7851,8001,7501,786395,400
2024-04-30 Nomura International plc345,3630.61%10,6211,7851,8001,7501,786395,400
2024-04-26 GOLDMAN SACHS INTERNATIONAL839,7731.49%-8,1001,7731,7751,7341,767462,400
2024-04-24 GOLDMAN SACHS INTERNATIONAL847,8731.51%58,1551,7401,7991,7331,763669,800
2024-04-18 Nomura International plc334,7420.59%-51,3001,7201,7451,7191,723301,800
2024-04-09 GOLDMAN SACHS INTERNATIONAL789,7181.40%50,0541,8601,8731,8501,871277,300
2024-04-08 Nomura International plc386,0420.68%-20,3821,8421,8541,8271,853225,400
2024-04-04 Nomura International plc406,4240.72%-95,3001,8321,8371,8121,817229,300
2024-03-27 Nomura International plc501,7240.89%94,4711,9141,9611,9131,9351,115,700
2024-03-15 GOLDMAN SACHS INTERNATIONAL739,6641.31%-103,0531,7731,7831,7351,7601,400,800
2024-03-15 Integrated Core Strategies (Asia) Pte. Ltd.127,0290.22%-200,1691,7731,7831,7351,7601,400,800
2024-03-11 GOLDMAN SACHS INTERNATIONAL842,7171.50%49,7001,7551,7631,7211,734267,600
2024-03-11 Integrated Core Strategies (Asia) Pte. Ltd.327,1980.58%-16,2001,7551,7631,7211,734267,600
2024-03-06 GOLDMAN SACHS INTERNATIONAL793,0171.41%28,7731,7391,7881,7361,788456,300
2024-03-06 Integrated Core Strategies (Asia) Pte. Ltd.343,3980.61%-61,2001,7391,7881,7361,788456,300
2024-03-04 Integrated Core Strategies (Asia) Pte. Ltd.404,5980.72%54,3001,7791,7791,7271,727628,500

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100VYE03502025-06-19 09:21ジャフコ グループ株式会社三井住友トラスト・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)
S100VPQ93502025-05-09 10:23ジャフコ グループ(株)みずほ証券株式会社大量保有報告書(特例対象株券等)
S100VMX53502025-04-18 11:36ジャフコ グループ株式会社JPモルガン証券株式会社変更報告書(特例対象株券等)
S100VKRC3502025-04-07 14:01ジャフコ グループ株式会社野村證券株式会社変更報告書(特例対象株券等)
S100VJV63502025-04-03 11:37ジャフコ グループ株式会社JPモルガン証券株式会社大量保有報告書(特例対象株券等)
S100VD3R3502025-03-07 14:23ジャフコ グループ株式会社野村證券株式会社大量保有報告書(特例対象株券等)
S100V5G33502025-02-03 11:35ジャフコ グループ株式会社株式会社三菱UFJフィナンシャル・グループ変更報告書(特例対象株券等)
S100V0J93502025-01-06 09:44ジャフコ グループ株式会社株式会社三菱UFJフィナンシャル・グループ大量保有報告書(特例対象株券等)
S100U2M43502024-07-19 09:22ジャフコ グループ株式会社三井住友トラスト・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)
S100TKHU3502024-06-07 10:15ジャフコ グループ(株)みずほ証券株式会社変更報告書(特例対象株券等)
S100T2Z53502024-03-22 16:21ジャフコ グループ株式会社ブラックロック・ジャパン株式会社変更報告書(特例対象株券等)
S100Q10C3502023-01-27 16:11ジャフコ グループ株式会社Oasis Management Company Ltd.変更報告書(短期大量譲渡)