[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:2443億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250911 | 9,890 | 10,160 | 9,760 | 10,100 | 307,600 | 100,700 | 103% | ▲▲ | 1111 | 40 | 0 | 100% | 27% |
| 20250908 | 8,990 | 9,610 | 8,930 | 9,610 | 572,700 | 294,600 | 109% | ▲▲▲▲▲▲ | 1111 | 41 | 1 | 100% | 21% |
| 20250902 | 8,090 | 8,140 | 8,000 | 8,140 | 177,900 | 42,900 | 101% | ▲▲ | 1111 | 40 | 3 | 96% | 4% |
| 20250903 | 8,140 | 8,400 | 8,080 | 8,150 | 334,000 | 156,100 | 100% | ▲▲▲ | 1111 | 40 | 2 | 96% | 4% |
| 20250818 | 8,120 | 8,380 | 8,110 | 8,310 | 262,400 | 67,500 | 103% | ▲ | 1171 | 0 | 14 | 100% | 9% |
| 20250904 | 8,130 | 8,780 | 8,130 | 8,780 | 511,900 | 177,900 | 108% | ▲▲▲▲ | 1171 | 0 | 1 | 100% | 11% |
| 20250821 | 8,260 | 8,480 | 8,220 | 8,470 | 318,400 | 134,800 | 101% | ▲▲▲▲ | 1471 | 0 | 11 | 100% | 11% |
| 20250827 | 8,070 | 8,160 | 8,030 | 8,120 | 708,400 | 439,200 | 101% | ▲▲ | 1711 | 0 | 7 | 96% | 4% |
| 20250822 | 8,500 | 8,500 | 8,200 | 8,200 | 350,700 | 32,300 | 97% | ▼ | 1717 | 0 | 12 | 97% | 7% |
| 20250912 | 10,270 | 10,330 | 10,120 | 10,190 | 246,800 | -60,800 | 101% | ▲▲▲ | 2222 | 0 | 0 | 100% | 28% |
| 20250819 | 8,310 | 8,400 | 8,260 | 8,320 | 202,800 | -59,600 | 100% | ▲▲ | 2222 | 51 | 13 | 100% | 9% |
| 20250905 | 8,780 | 8,870 | 8,610 | 8,840 | 278,100 | -233,800 | 101% | ▲▲▲▲▲ | 2222 | 0 | 2 | 100% | 11% |
| 20250909 | 9,670 | 9,700 | 9,320 | 9,570 | 314,200 | -258,500 | 100% | ▼ | 2228 | 0 | 4 | 100% | 20% |
| 20250814 | 8,250 | 8,280 | 8,130 | 8,220 | 193,600 | -162,700 | 100% | ▼ | 2228 | 0 | 16 | 100% | 8% |
| 20250910 | 9,600 | 9,840 | 9,510 | 9,800 | 206,900 | -107,300 | 102% | ▲ | 2282 | 0 | 2 | 100% | 23% |
| 20250829 | 8,240 | 8,290 | 7,810 | 7,970 | 265,100 | -244,400 | 98% | ▼▼ | 2828 | 0 | 5 | 94% | 2% |
| 20250828 | 8,070 | 8,180 | 7,980 | 8,110 | 509,500 | -198,900 | 100% | ▼ | 2858 | 0 | 6 | 96% | 4% |
| 20250820 | 8,310 | 8,400 | 8,220 | 8,390 | 183,600 | -19,200 | 101% | ▲▲▲ | 5852 | 51 | 12 | 100% | 10% |
| 20250815 | 8,210 | 8,230 | 8,010 | 8,090 | 194,900 | 1,300 | 98% | ▼▼ | 7777 | 0 | 15 | 98% | 6% |
| 20250901 | 7,900 | 8,090 | 7,890 | 8,020 | 135,000 | -130,100 | 101% | ▲ | 8282 | 0 | 4 | 95% | 3% |
| 20250826 | 8,050 | 8,140 | 8,040 | 8,070 | 269,200 | -36,500 | 100% | ▲ | 8282 | 0 | 8 | 95% | 4% |
| 20250825 | 8,130 | 8,190 | 8,020 | 8,050 | 305,700 | -45,000 | 98% | ▼▼ | 8888 | 0 | 9 | 95% | 5% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-08-14 | 3046 | GOLDMAN SACHS INTERNATIONAL | 144,497 | 1% | ▲ | 1,000 |
| 2025-08-18 | 3046 | GOLDMAN SACHS INTERNATIONAL | 141,497 | 1% | ▼ | -3,000 |
| 2025-08-19 | 3046 | GOLDMAN SACHS INTERNATIONAL | 144,197 | 1% | ▲ | 2,700 |
| 2025-08-21 | 3046 | GOLDMAN SACHS INTERNATIONAL | 180,597 | 1% | ▲ | 36,400 |
| 2025-08-22 | 3046 | GOLDMAN SACHS INTERNATIONAL | 211,697 | 1% | ▲ | 31,100 |
| 2025-09-03 | 3046 | GOLDMAN SACHS INTERNATIONAL | 179,697 | 1% | ▼ | -32,000 |
| 2025-09-04 | 3046 | GOLDMAN SACHS INTERNATIONAL | 119,497 | 0% | ▼ | -60,200 |
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 |
|---|---|---|---|---|---|---|
| 2025-08-15 | 206,400 | 940,700 | 94,200 | 910,400 | 112,200 | 30,300 |
| 2025-08-22 | 195,200 | 1,140,900 | 94,100 | 1,098,000 | 101,100 | 42,900 |
| 2025-08-29 | 177,800 | 47,700 | 89,700 | 25,300 | 88,100 | 22,400 |
| 2025-09-05 | 110,100 | 72,200 | 69,800 | 11,300 | 40,300 | 60,900 |
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） |