[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:1215億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260114 | 5,000 | 5,200 | 4,995 | 5,080 | 349,100 | -459,900 | 101% | ▲ | 8582 | 0 | 0 | 88% | 1% |
| 20260115 | 5,100 | 5,130 | 5,080 | 5,100 | 137,100 | -212,000 | 100% | ▲▲ | 8222 | 0 | 0 | 88% | 1% |
| 20260122 | 5,020 | 5,130 | 4,985 | 5,030 | 219,700 | -192,400 | 101% | ▲ | 2282 | 0 | 0 | 87% | 1% |
| 20251225 | 5,700 | 5,750 | 5,630 | 5,730 | 116,300 | -148,400 | 101% | ▲ | 8882 | 0 | 0 | 93% | 5% |
| 20251224 | 5,850 | 5,890 | 5,650 | 5,680 | 264,700 | -124,000 | 98% | ▼ | 2228 | 0 | 0 | 91% | 4% |
| 20260109 | 5,260 | 5,350 | 5,240 | 5,290 | 430,700 | -117,900 | 102% | ▲ | 2282 | 0 | 0 | 92% | 2% |
| 20260123 | 5,020 | 5,110 | 4,995 | 5,070 | 155,200 | -64,500 | 101% | ▲▲ | 8252 | 0 | 0 | 88% | 2% |
| 20251230 | 5,610 | 5,610 | 5,530 | 5,530 | 142,600 | -17,100 | 98% | ▼▼▼ | 8888 | 24 | 0 | 92% | 2% |
| 20260119 | 5,070 | 5,100 | 5,000 | 5,020 | 176,900 | -15,600 | 99% | ▼▼ | 8888 | 0 | 0 | 87% | 0% |
| 20260107 | 5,400 | 5,410 | 5,320 | 5,380 | 264,500 | -800 | 99% | ▼▼▼▼▼▼ | 8888 | 24 | 0 | 90% | 0% |
| 20251229 | 5,680 | 5,680 | 5,580 | 5,620 | 159,700 | 5,400 | 99% | ▼▼ | 7777 | 0 | 0 | 94% | 3% |
| 20260106 | 5,500 | 5,550 | 5,440 | 5,440 | 265,300 | 23,900 | 99% | ▼▼▼▼▼ | 1747 | 24 | 0 | 91% | 0% |
| 20251226 | 5,730 | 5,730 | 5,650 | 5,660 | 154,300 | 38,000 | 99% | ▼ | 7117 | 0 | 0 | 94% | 4% |
| 20260120 | 5,040 | 5,170 | 5,030 | 5,100 | 221,800 | 44,900 | 102% | ▲ | 1171 | 0 | 0 | 88% | 2% |
| 20260116 | 5,100 | 5,140 | 5,010 | 5,080 | 192,500 | 55,400 | 100% | ▼ | 1747 | 0 | 0 | 88% | 1% |
| 20260105 | 5,500 | 5,520 | 5,460 | 5,500 | 241,400 | 98,800 | 99% | ▼▼▼▼ | 7777 | 24 | 0 | 92% | 1% |
| 20251223 | 5,500 | 5,790 | 5,500 | 5,770 | 388,700 | 159,200 | 104% | ▲ | 1171 | 0 | 0 | 92% | 6% |
| 20260121 | 5,040 | 5,050 | 4,920 | 4,975 | 412,100 | 190,300 | 98% | ▼ | 7747 | 0 | 0 | 86% | 0% |
| 20260108 | 5,330 | 5,340 | 5,210 | 5,210 | 548,600 | 284,100 | 97% | ▼▼▼▼▼▼▼ | 7777 | 24 | 0 | 90% | 0% |
| 20260113 | 5,290 | 5,330 | 4,995 | 5,030 | 809,000 | 378,300 | 95% | ▼ | 7717 | 0 | 0 | 87% | 0% |
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 |
|---|---|---|---|---|---|---|
| 2025-12-26 | 467,700 | 11,900 | 173,500 | 5,500 | 294,200 | 6,400 |
| 2026-01-09 | 525,500 | 17,100 | 199,500 | 5,900 | 326,000 | 11,200 |
| 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 |
|---|---|---|---|
| 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） |
| 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） |
| 2024-09-06 11:46 | S100UBYE | みずほ証券株式会社 | 変更報告書（特例対象株券等） |
| 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） |
| 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） |
| 2025-09-05 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） |
| 2025-12-22 13:46 | S100XBIP | ＳＭＢＣ日興証券株式会社 | 変更報告書（特例対象株券等） |