[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:1275億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 20260213 | 5,330 | 5,380 | 5,220 | 5,280 | 186,800 | -148,500 | 101% | ▲ | 2222 | 0 | 0 | 98% | 6% |
| 20260216 | 5,290 | 5,390 | 5,230 | 5,280 | 160,700 | -26,100 | 100% | -- | 2285 | 0 | 0 | 98% | 6% |
| 20260217 | 5,350 | 5,370 | 5,250 | 5,320 | 179,100 | 18,400 | 101% | ▲ | 7111 | 51 | 0 | 99% | 7% |
| 20260218 | 5,320 | 5,330 | 5,250 | 5,270 | 125,000 | -54,100 | 99% | ▼ | 8588 | 51 | 0 | 98% | 6% |
| 20260219 | 5,250 | 5,360 | 5,210 | 5,320 | 149,400 | 24,400 | 101% | ▲ | 1771 | 51 | 0 | 99% | 6% |
| 20260220 | 5,280 | 5,310 | 5,230 | 5,230 | 109,100 | -40,300 | 98% | ▼ | 8228 | 51 | 0 | 97% | 4% |
| 20260224 | 5,230 | 5,300 | 5,180 | 5,220 | 129,900 | 20,800 | 100% | ▼▼ | 7777 | 0 | 0 | 97% | 4% |
| 20260225 | 5,210 | 5,280 | 5,180 | 5,210 | 220,800 | 90,900 | 100% | ▼▼▼ | 7477 | 24 | 0 | 97% | 4% |
| 20260226 | 5,160 | 5,190 | 5,080 | 5,150 | 211,600 | -9,200 | 99% | ▼▼▼▼ | 8888 | 24 | 0 | 96% | 3% |
| 20260227 | 5,230 | 5,320 | 5,150 | 5,320 | 206,600 | -5,000 | 103% | ▲ | 2222 | 0 | 0 | 99% | 6% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-02-25 | 3046 | MERRILL LYNCH INTERNATIONAL | 150,495 | 1% | ▲ | 25,400 |
| 2026-02-25 | 3046 | Nomura International plc | 104,037 | 0% | ▼ | -38,042 |
| 2026-02-24 | 3046 | MERRILL LYNCH INTERNATIONAL | 125,095 | 1% | ▼ | -4,500 |
| 2026-02-24 | 3046 | Nomura International plc | 142,079 | 1% | ▼ | -21,304 |
| 2026-02-20 | 3046 | Barclays Bank PLC | 204,460 | 1% | ▲ | |
| 2026-02-20 | 3046 | MERRILL LYNCH INTERNATIONAL | 129,595 | 1% | ▲ | |
| 2026-02-17 | 3046 | Nomura International plc | 163,383 | 1% | ▼ | -116,157 |
| 2026-02-13 | 3046 | Nomura International plc | 279,540 | 1% | ▲ | 23,616 |
| 2026-02-12 | 3046 | Nomura International plc | 255,924 | 1% | ▲ | 17,102 |
| 2026-02-06 | 3046 | Nomura International plc | 238,822 | 1% | ▼ | -1,361 |
| 2026-02-05 | 3046 | Nomura International plc | 240,183 | 1% | ▼ | -24,261 |
| 2026-02-03 | 3046 | Nomura International plc | 264,444 | 1% | ▲ | 10,816 |
| 2026-02-02 | 3046 | Nomura International plc | 253,628 | 1% | ▼ | -19,225 |
| 2026-01-30 | 3046 | Nomura International plc | 272,853 | 1% | ▼ | -17,928 |
| 2026-01-27 | 3046 | JPM Securities Japan Co Ltd. | 96,232 | 0% | ▼ | -93,461 |
| 2026-01-27 | 3046 | Nomura International plc | 290,781 | 1% | ▲ | 6,217 |
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 |
|---|---|---|---|---|---|---|
| 2026-02-20 | 455,000 | 16,700 | 181,500 | 6,700 | 273,500 | 10,000 |
| 2026-02-13 | 468,800 | 15,800 | 181,100 | 4,900 | 287,700 | 10,900 |
| 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 |
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） |