[3046]ＪＩＮＳＨＤ:【眼鏡】低価格やデザイン、店作り
Yahoo! 【プライム/小売業】 売上高:829990 当期純利益:46710 総資産:540450 時価:1947億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250728 | 7,650 | 7,750 | 7,640 | 7,640 | 248,600 | 36,800 | 98% | ▼▼ | 7777 | 0 | 4 | 86% | 0% |
| 20250729 | 7,640 | 7,780 | 7,620 | 7,750 | 165,400 | -83,200 | 101% | ▲ | 2882 | 51 | 3 | 87% | 1% |
| 20250730 | 7,710 | 7,880 | 7,710 | 7,850 | 193,700 | 28,300 | 101% | ▲▲ | 1111 | 51 | 9 | 89% | 3% |
| 20250731 | 7,840 | 8,090 | 7,810 | 8,050 | 328,900 | 135,200 | 103% | ▲▲▲ | 1111 | 40 | 9 | 91% | 5% |
| 20250801 | 8,010 | 8,080 | 7,950 | 7,960 | 204,100 | -124,800 | 99% | ▼ | 8228 | 0 | 14 | 90% | 4% |
| 20250804 | 7,920 | 7,950 | 7,850 | 7,860 | 216,000 | 11,900 | 99% | ▼▼ | 7777 | 0 | 11 | 89% | 3% |
| 20250805 | 7,890 | 8,010 | 7,730 | 7,790 | 258,000 | 42,000 | 99% | ▼▼▼ | 1777 | 24 | 9 | 88% | 2% |
| 20250806 | 7,740 | 7,940 | 7,720 | 7,860 | 378,000 | 120,000 | 101% | ▲ | 7771 | 0 | 4 | 89% | 3% |
| 20250807 | 7,880 | 7,990 | 7,830 | 7,880 | 326,900 | -51,100 | 100% | ▲▲ | 2222 | 0 | 7 | 89% | 3% |
| 20250808 | 7,990 | 8,200 | 7,980 | 8,090 | 419,700 | 92,800 | 103% | ▲▲▲ | 1111 | 40 | 8 | 91% | 6% |
| 20250812 | 8,080 | 8,220 | 8,020 | 8,200 | 265,600 | -154,100 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 7% |
| 20250813 | 8,180 | 8,250 | 8,080 | 8,250 | 356,300 | 90,700 | 101% | ▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 8% |
| 20250814 | 8,250 | 8,280 | 8,130 | 8,220 | 193,600 | -162,700 | 100% | ▼ | 2228 | 0 | 0 | 100% | 8% |
| 20250815 | 8,210 | 8,230 | 8,010 | 8,090 | 194,900 | 1,300 | 98% | ▼▼ | 7777 | 0 | 0 | 98% | 6% |
| 20250818 | 8,120 | 8,380 | 8,110 | 8,310 | 262,400 | 67,500 | 103% | ▲ | 1171 | 0 | 0 | 100% | 9% |
| 20250819 | 8,310 | 8,400 | 8,260 | 8,320 | 202,800 | -59,600 | 100% | ▲▲ | 2222 | 51 | 0 | 100% | 9% |
| 20250820 | 8,310 | 8,400 | 8,220 | 8,390 | 183,600 | -19,200 | 101% | ▲▲▲ | 5852 | 51 | 0 | 100% | 10% |
| 20250821 | 8,260 | 8,480 | 8,220 | 8,470 | 318,400 | 134,800 | 101% | ▲▲▲▲ | 1471 | 0 | 0 | 100% | 11% |
| 20250822 | 8,500 | 8,500 | 8,200 | 8,200 | 350,700 | 32,300 | 97% | ▼ | 1717 | 0 | 0 | 97% | 7% |
| 20250825 | 8,130 | 8,190 | 8,020 | 8,050 | 305,700 | -45,000 | 98% | ▼▼ | 8888 | 0 | 0 | 95% | 5% |
| 20250826 | 8,050 | 8,140 | 8,040 | 8,070 | 269,200 | -36,500 | 100% | ▲ | 8282 | 0 | 0 | 95% | 4% |
| 20250827 | 8,070 | 8,160 | 8,030 | 8,120 | 708,400 | 439,200 | 101% | ▲▲ | 1711 | 0 | 0 | 96% | 4% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-08-22 | 3046 | GOLDMAN SACHS INTERNATIONAL | 211,697 | 1% | ▲ | 31,100 |
| 2025-08-21 | 3046 | GOLDMAN SACHS INTERNATIONAL | 180,597 | 1% | ▲ | 36,400 |
| 2025-08-19 | 3046 | GOLDMAN SACHS INTERNATIONAL | 144,197 | 1% | ▲ | 2,700 |
| 2025-08-18 | 3046 | GOLDMAN SACHS INTERNATIONAL | 141,497 | 1% | ▼ | -3,000 |
| 2025-08-14 | 3046 | GOLDMAN SACHS INTERNATIONAL | 144,497 | 1% | ▲ | 1,000 |
| 2025-08-08 | 3046 | Citigroup Global Markets Limited | 77,307 | 0% | ▼ | -89,893 |
| 2025-08-06 | 3046 | Citigroup Global Markets Limited | 167,200 | 1% | ▼ | -8,001 |
| 2025-08-06 | 3046 | GOLDMAN SACHS INTERNATIONAL | 143,497 | 1% | ▼ | -21,230 |
| 2025-08-05 | 3046 | Citigroup Global Markets Limited | 175,201 | 1% | ▲ | 13,800 |
| 2025-08-04 | 3046 | GOLDMAN SACHS INTERNATIONAL | 164,727 | 1% | ▼ | -14,200 |
| 2025-07-30 | 3046 | GOLDMAN SACHS INTERNATIONAL | 178,927 | 1% | ▲ | 11,300 |
| 2025-07-29 | 3046 | Citigroup Global Markets Limited | 161,401 | 1% | ▼ | -11,999 |
| 2025-07-28 | 3046 | Citigroup Global Markets Limited | 173,400 | 1% | ▲ | 24,500 |
| 2025-07-28 | 3046 | GOLDMAN SACHS INTERNATIONAL | 167,627 | 1% | ▼ | -21,500 |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 195,200 | 1,140,900 | 94,100 | 1,098,000 | 101,100 | 42,900 |
| 2025-08-15 | 206,400 | 940,700 | 94,200 | 910,400 | 112,200 | 30,300 |
| 2025-08-08 | 206,900 | 731,600 | 102,600 | 700,900 | 104,300 | 30,700 |
| 2025-08-01 | 241,900 | 438,900 | 104,400 | 415,100 | 137,500 | 23,800 |