[3046]ＪＩＮＳＨＤ:【眼鏡】低価格やデザイン、店作り
Yahoo! 【プライム/27小売業】 売上高:829990 当期純利益:46710 総資産:540450 時価:1925億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250929 | 9,380 | 9,390 | 9,070 | 9,120 | 136,000 | 5,300 | 98% | ▼▼▼▼▼▼ | 7777 | 51 | 0 | 89% | 14% |
| 20250930 | 9,150 | 9,220 | 9,100 | 9,160 | 108,900 | -27,100 | 100% | ▲ | 8282 | 51 | 0 | 90% | 14% |
| 20251001 | 9,090 | 9,090 | 8,780 | 8,860 | 206,400 | 97,500 | 97% | ▼ | 7777 | 0 | 0 | 87% | 9% |
| 20251002 | 8,880 | 8,910 | 8,480 | 8,510 | 157,900 | -48,500 | 96% | ▼▼ | 8888 | 0 | 0 | 84% | 4% |
| 20251003 | 8,480 | 8,530 | 8,320 | 8,420 | 159,000 | 1,100 | 99% | ▼▼▼ | 7777 | 24 | 0 | 83% | 0% |
| 20251006 | 8,700 | 8,730 | 8,430 | 8,530 | 198,400 | 39,400 | 101% | ▲ | 1111 | 0 | 0 | 84% | 1% |
| 20251007 | 8,440 | 8,480 | 8,320 | 8,440 | 225,800 | 27,400 | 99% | ▼ | 7777 | 0 | 0 | 83% | 0% |
| 20251008 | 8,390 | 8,600 | 8,390 | 8,540 | 157,700 | -68,100 | 101% | ▲ | 2282 | 0 | 0 | 84% | 1% |
| 20251009 | 8,530 | 8,570 | 8,440 | 8,490 | 186,600 | 28,900 | 99% | ▼ | 7117 | 0 | 0 | 83% | 1% |
| 20251010 | 8,490 | 8,500 | 8,340 | 8,480 | 321,100 | 134,500 | 100% | ▼▼ | 7777 | 0 | 0 | 83% | 1% |
| 20251014 | 8,030 | 8,060 | 7,720 | 7,820 | 731,100 | 410,000 | 92% | ▼▼▼ | 7777 | 24 | 0 | 77% | 0% |
| 20251015 | 7,730 | 7,890 | 7,680 | 7,860 | 287,300 | -443,800 | 101% | ▲ | 8882 | 0 | 6 | 78% | 1% |
| 20251016 | 7,940 | 7,940 | 7,440 | 7,500 | 387,000 | 99,700 | 95% | ▼ | 1717 | 0 | 0 | 75% | 0% |
| 20251017 | 7,530 | 7,650 | 7,490 | 7,580 | 240,600 | -146,400 | 101% | ▲ | 8282 | 0 | 3 | 76% | 1% |
| 20251020 | 7,600 | 7,830 | 7,570 | 7,710 | 196,200 | -44,400 | 102% | ▲▲ | 2222 | 0 | 3 | 80% | 3% |
| 20251021 | 7,740 | 7,940 | 7,630 | 7,940 | 195,300 | -900 | 103% | ▲▲▲ | 2222 | 0 | 2 | 83% | 6% |
| 20251022 | 7,940 | 8,300 | 7,920 | 8,280 | 381,600 | 186,300 | 104% | ▲▲▲▲ | 1111 | 40 | 0 | 87% | 10% |
| 20251023 | 8,290 | 8,350 | 8,130 | 8,250 | 223,700 | -157,900 | 100% | ▼ | 2228 | 51 | 0 | 87% | 10% |
| 20251024 | 8,240 | 8,240 | 7,940 | 8,010 | 170,800 | -52,900 | 97% | ▼▼ | 8888 | 0 | 0 | 86% | 7% |
| 20251027 | 7,930 | 8,150 | 7,870 | 8,130 | 171,200 | 400 | 101% | ▲ | 7771 | 0 | 0 | 89% | 8% |
| 20251028 | 8,080 | 8,130 | 7,990 | 8,030 | 138,400 | -32,800 | 99% | ▼ | 8228 | 51 | 0 | 88% | 7% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-10-27 | 3046 | モルガン・スタンレーMUFG証券株式会社 | 115,109 | 0% | ▼ | -20,300 |
| 2025-10-24 | 3046 | MERRILL LYNCH INTERNATIONAL | 247,904 | 1% | ▲ | 10,300 |
| 2025-10-23 | 3046 | MERRILL LYNCH INTERNATIONAL | 237,604 | 1% | ▲ | 8,800 |
| 2025-10-23 | 3046 | モルガン・スタンレーMUFG証券株式会社 | 135,409 | 1% | ▲ | |
| 2025-10-22 | 3046 | MERRILL LYNCH INTERNATIONAL | 228,804 | 1% | ▲ | 8,025 |
| 2025-10-21 | 3046 | MERRILL LYNCH INTERNATIONAL | 220,779 | 1% | ▼ | -6,400 |
| 2025-10-20 | 3046 | MERRILL LYNCH INTERNATIONAL | 227,179 | 1% | ▲ | 17,300 |
| 2025-10-17 | 3046 | MERRILL LYNCH INTERNATIONAL | 209,879 | 1% | ▲ | 26,900 |
| 2025-10-16 | 3046 | MERRILL LYNCH INTERNATIONAL | 182,979 | 1% | ▲ | 12,400 |
| 2025-10-15 | 3046 | MERRILL LYNCH INTERNATIONAL | 170,579 | 1% | ▲ | 42,411 |
| 2025-10-14 | 3046 | MERRILL LYNCH INTERNATIONAL | 128,168 | 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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 297,100 | 18,900 | 133,200 | 6,200 | 163,900 | 12,700 |
| 2025-10-17 | 318,300 | 17,300 | 133,600 | 6,000 | 184,700 | 11,300 |
| 2025-10-10 | 262,500 | 28,700 | 109,000 | 8,000 | 153,500 | 20,700 |
| 2025-10-03 | 134,300 | 41,500 | 82,000 | 7,200 | 52,300 | 34,300 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-09-05 13:20 | S100WN4J | ＳＭＢＣ日興証券株式会社 | 大量保有報告書（特例対象株券等） |
| 2025-03-07 10:20 | S100VCRM | みずほ証券株式会社 | 変更報告書（特例対象株券等） |
| 2025-02-07 10:16 | S100V72B | みずほ証券株式会社 | 変更報告書（特例対象株券等） |
| 2024-09-06 11:46 | S100UBYE | みずほ証券株式会社 | 変更報告書（特例対象株券等） |
| 2024-08-07 10:23 | S100U5WK | みずほ証券株式会社 | 変更報告書（特例対象株券等） |
| 2024-04-05 10:30 | S100T7WC | みずほ証券株式会社 | 大量保有報告書（特例対象株券等） |