[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:1254億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260113 | 5,290 | 5,330 | 4,995 | 5,030 | 809,000 | 378,300 | 95% | ▼ | 7717 | 0 | 0 | 87% | 0% |
| 20260114 | 5,000 | 5,200 | 4,995 | 5,080 | 349,100 | -459,900 | 101% | ▲ | 8582 | 0 | 14 | 88% | 1% |
| 20260115 | 5,100 | 5,130 | 5,080 | 5,100 | 137,100 | -212,000 | 100% | ▲▲ | 8222 | 0 | 19 | 88% | 1% |
| 20260116 | 5,100 | 5,140 | 5,010 | 5,080 | 192,500 | 55,400 | 100% | ▼ | 1747 | 0 | 18 | 88% | 1% |
| 20260119 | 5,070 | 5,100 | 5,000 | 5,020 | 176,900 | -15,600 | 99% | ▼▼ | 8888 | 0 | 17 | 87% | 0% |
| 20260120 | 5,040 | 5,170 | 5,030 | 5,100 | 221,800 | 44,900 | 102% | ▲ | 1171 | 0 | 15 | 88% | 2% |
| 20260121 | 5,040 | 5,050 | 4,920 | 4,975 | 412,100 | 190,300 | 98% | ▼ | 7747 | 0 | 14 | 86% | 0% |
| 20260122 | 5,020 | 5,130 | 4,985 | 5,030 | 219,700 | -192,400 | 101% | ▲ | 2282 | 0 | 13 | 87% | 1% |
| 20260123 | 5,020 | 5,110 | 4,995 | 5,070 | 155,200 | -64,500 | 101% | ▲▲ | 8252 | 0 | 12 | 88% | 2% |
| 20260126 | 5,060 | 5,090 | 5,020 | 5,050 | 130,700 | -24,500 | 100% | ▼ | 8228 | 0 | 11 | 88% | 2% |
| 20260127 | 5,030 | 5,100 | 5,000 | 5,030 | 187,000 | 56,300 | 100% | ▼▼ | 1777 | 0 | 10 | 88% | 1% |
| 20260128 | 5,030 | 5,060 | 4,940 | 5,030 | 199,800 | 12,800 | 100% | -- | 7744 | 0 | 9 | 89% | 1% |
| 20260129 | 4,960 | 5,090 | 4,925 | 5,080 | 280,700 | 80,900 | 101% | ▲ | 1771 | 0 | 3 | 90% | 2% |
| 20260130 | 5,070 | 5,220 | 5,050 | 5,180 | 235,200 | -45,500 | 102% | ▲▲ | 2222 | 0 | 8 | 94% | 4% |
| 20260202 | 5,260 | 5,390 | 5,250 | 5,270 | 370,400 | 135,200 | 102% | ▲▲▲ | 1111 | 40 | 0 | 96% | 6% |
| 20260203 | 5,220 | 5,230 | 5,050 | 5,080 | 311,400 | -59,000 | 96% | ▼ | 8888 | 0 | 0 | 93% | 2% |
| 20260204 | 5,100 | 5,110 | 4,985 | 5,010 | 240,900 | -70,500 | 99% | ▼▼ | 8888 | 0 | 5 | 93% | 1% |
| 20260205 | 5,040 | 5,170 | 5,020 | 5,130 | 179,100 | -61,800 | 102% | ▲ | 2282 | 0 | 3 | 97% | 3% |
| 20260206 | 5,130 | 5,290 | 5,130 | 5,210 | 231,000 | 51,900 | 102% | ▲▲ | 1111 | 40 | 3 | 98% | 5% |
| 20260209 | 5,220 | 5,320 | 5,120 | 5,320 | 226,000 | -5,000 | 102% | ▲▲▲ | 2822 | 0 | 0 | 100% | 7% |
| 20260210 | 5,320 | 5,460 | 5,320 | 5,390 | 252,600 | 26,600 | 101% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 8% |
| 20260212 | 5,220 | 5,300 | 5,150 | 5,230 | 335,300 | 82,700 | 97% | ▼ | 7777 | 0 | 0 | 97% | 5% |
TDNET
機関空売り
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 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 478,000 | 17,300 | 179,900 | 6,200 | 298,100 | 11,100 |
| 2026-01-30 | 514,500 | 18,100 | 196,800 | 5,900 | 317,700 | 12,200 |
| 2026-01-23 | 536,300 | 19,200 | 203,300 | 5,800 | 333,000 | 13,400 |
| 2026-01-16 | 545,600 | 17,900 | 203,000 | 5,900 | 342,600 | 12,000 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-12-22 13:46 | S100XBIP | ＳＭＢＣ日興証券株式会社 | 変更報告書（特例対象株券等） |
| 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） |