[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:1326億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251202 | 6,050 | 6,050 | 5,920 | 5,920 | 135,000 | -107,200 | 99% | ▼▼▼ | 8888 | 51 | 0 | 78% | 0% |
| 20251113 | 6,690 | 6,690 | 6,540 | 6,570 | 160,100 | -35,000 | 99% | ▼ | 8828 | 0 | 0 | 79% | 0% |
| 20251204 | 5,800 | 5,910 | 5,790 | 5,890 | 160,500 | -87,500 | 101% | ▲ | 5582 | 0 | 0 | 79% | 1% |
| 20251128 | 6,300 | 6,330 | 6,100 | 6,130 | 165,500 | -61,500 | 98% | ▼ | 8228 | 0 | 0 | 79% | 3% |
| 20251119 | 6,160 | 6,230 | 6,070 | 6,100 | 170,500 | -57,200 | 98% | ▼▼▼▼▼ | 8888 | 24 | 0 | 74% | 0% |
| 20251120 | 6,050 | 6,100 | 6,010 | 6,090 | 176,900 | 6,400 | 100% | ▼▼▼▼▼▼ | 7777 | 24 | 0 | 74% | 0% |
| 20251121 | 6,040 | 6,260 | 6,040 | 6,200 | 179,100 | 2,200 | 102% | ▲ | 1171 | 51 | 0 | 76% | 2% |
| 20251205 | 5,870 | 6,010 | 5,830 | 5,900 | 190,200 | 29,700 | 100% | ▲▲ | 1111 | 40 | 0 | 86% | 1% |
| 20251111 | 6,760 | 6,760 | 6,560 | 6,610 | 193,000 | -180,900 | 98% | ▼▼▼▼ | 8888 | 24 | 0 | 80% | 0% |
| 20251112 | 6,630 | 6,730 | 6,600 | 6,650 | 195,100 | 2,100 | 101% | ▲ | 7171 | 0 | 0 | 80% | 1% |
| 20251114 | 6,530 | 6,630 | 6,460 | 6,460 | 200,300 | 40,200 | 98% | ▼▼ | 7777 | 0 | 0 | 78% | 0% |
| 20251126 | 5,940 | 6,090 | 5,910 | 6,080 | 201,100 | -51,500 | 102% | ▲ | 8882 | 0 | 2 | 76% | 2% |
| 20251208 | 5,940 | 6,130 | 5,940 | 6,010 | 226,400 | 36,200 | 102% | ▲▲▲ | 1111 | 40 | 0 | 89% | 3% |
| 20251127 | 6,120 | 6,360 | 6,090 | 6,260 | 227,000 | 25,900 | 103% | ▲▲ | 1111 | 40 | 0 | 80% | 5% |
| 20251118 | 6,200 | 6,410 | 6,160 | 6,210 | 227,700 | -158,800 | 100% | ▼▼▼▼ | 2288 | 24 | 0 | 75% | 0% |
| 20251201 | 6,110 | 6,130 | 5,940 | 6,000 | 242,200 | 76,700 | 98% | ▼▼ | 7777 | 0 | 0 | 77% | 0% |
| 20251203 | 5,900 | 5,910 | 5,790 | 5,830 | 248,000 | 113,000 | 98% | ▼▼▼▼ | 7777 | 24 | 0 | 77% | 0% |
| 20251125 | 6,230 | 6,230 | 5,970 | 5,980 | 252,600 | 73,500 | 96% | ▼ | 7717 | 0 | 0 | 74% | 0% |
| 20251110 | 6,910 | 6,920 | 6,630 | 6,720 | 373,900 | -115,100 | 98% | ▼▼▼ | 8888 | 24 | 0 | 79% | 0% |
| 20251117 | 6,270 | 6,270 | 6,030 | 6,220 | 386,500 | 186,200 | 96% | ▼▼▼ | 7777 | 24 | 0 | 75% | 0% |
| 20251209 | 6,000 | 6,000 | 5,650 | 5,700 | 405,400 | 179,000 | 95% | ▼ | 7717 | 0 | 0 | 86% | 0% |
| 20251210 | 5,700 | 5,750 | 5,500 | 5,530 | 439,300 | 33,900 | 97% | ▼▼ | 7777 | 0 | 0 | 83% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-12-02 | 3046 | Nomura International plc | 129,193 | 1% | ▲ | |
| 2025-11-13 | 3046 | MERRILL LYNCH INTERNATIONAL | 208,504 | 1% | ▼ | -10,900 |
| 2025-11-19 | 3046 | MERRILL LYNCH INTERNATIONAL | 159,604 | 1% | ▼ | -27,300 |
| 2025-11-20 | 3046 | Citigroup Global Markets Limited | 122,724 | 1% | ▲ | |
| 2025-11-20 | 3046 | MERRILL LYNCH INTERNATIONAL | 144,004 | 1% | ▼ | -15,600 |
| 2025-11-21 | 3046 | MERRILL LYNCH INTERNATIONAL | 131,404 | 1% | ▼ | -12,600 |
| 2025-11-12 | 3046 | MERRILL LYNCH INTERNATIONAL | 219,404 | 1% | ▲ | 11,000 |
| 2025-11-14 | 3046 | MERRILL LYNCH INTERNATIONAL | 223,404 | 1% | ▲ | 14,900 |
| 2025-11-26 | 3046 | MERRILL LYNCH INTERNATIONAL | 99,404 | 0% | ▼ | -26,000 |
| 2025-12-08 | 3046 | Citigroup Global Markets Limited | 174,524 | 1% | ▲ | 28,300 |
| 2025-11-18 | 3046 | MERRILL LYNCH INTERNATIONAL | 186,904 | 1% | ▼ | -1,100 |
| 2025-12-01 | 3046 | Citigroup Global Markets Limited | 146,224 | 1% | ▲ | 23,500 |
| 2025-11-25 | 3046 | MERRILL LYNCH INTERNATIONAL | 125,404 | 1% | ▼ | -6,000 |
| 2025-11-10 | 3046 | MERRILL LYNCH INTERNATIONAL | 208,404 | 1% | ▼ | -30,500 |
| 2025-11-17 | 3046 | MERRILL LYNCH INTERNATIONAL | 188,004 | 1% | ▼ | -35,400 |
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 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 386,500 | 19,500 | 152,000 | 5,100 | 234,500 | 14,400 |
| 2025-11-21 | 368,400 | 14,700 | 152,100 | 5,000 | 216,300 | 9,700 |
| 2025-11-28 | 397,000 | 14,600 | 153,300 | 6,300 | 243,700 | 8,300 |
| 2025-12-05 | 416,800 | 18,100 | 153,200 | 6,100 | 263,600 | 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） |