[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:2019億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250912 | 10,270 | 10,330 | 10,120 | 10,190 | 246,800 | -60,800 | 101% | ▲▲▲ | 2222 | 0 | 0 | 100% | 28% |
| 20250916 | 10,210 | 10,210 | 9,920 | 10,120 | 213,800 | -33,000 | 99% | ▼ | 8888 | 0 | 0 | 99% | 27% |
| 20250911 | 9,890 | 10,160 | 9,760 | 10,100 | 307,600 | 100,700 | 103% | ▲▲ | 1111 | 40 | 0 | 100% | 27% |
| 20250917 | 10,000 | 10,110 | 9,860 | 9,960 | 162,800 | -51,000 | 98% | ▼▼ | 8888 | 0 | 0 | 98% | 25% |
| 20250918 | 9,960 | 10,040 | 9,890 | 9,960 | 155,600 | -7,200 | 100% | -- | 8285 | 51 | 0 | 98% | 25% |
| 20250910 | 9,600 | 9,840 | 9,510 | 9,800 | 206,900 | -107,300 | 102% | ▲ | 2282 | 0 | 2 | 100% | 23% |
| 20250919 | 10,000 | 10,000 | 9,570 | 9,630 | 247,600 | 92,000 | 97% | ▼ | 7717 | 0 | 0 | 95% | 21% |
| 20250908 | 8,990 | 9,610 | 8,930 | 9,610 | 572,700 | 294,600 | 109% | ▲▲▲▲▲▲ | 1111 | 41 | 1 | 100% | 21% |
| 20250909 | 9,670 | 9,700 | 9,320 | 9,570 | 314,200 | -258,500 | 100% | ▼ | 2228 | 0 | 4 | 100% | 20% |
| 20250922 | 9,660 | 9,720 | 9,520 | 9,520 | 140,200 | -107,400 | 99% | ▼▼ | 8888 | 51 | 0 | 93% | 19% |
| 20250924 | 9,500 | 9,580 | 9,380 | 9,480 | 183,200 | 43,000 | 100% | ▼▼▼ | 7777 | 51 | 0 | 93% | 19% |
| 20250925 | 9,430 | 9,540 | 9,380 | 9,430 | 106,800 | -76,400 | 99% | ▼▼▼▼ | 8588 | 24 | 0 | 93% | 18% |
| 20250926 | 9,450 | 9,490 | 9,230 | 9,280 | 130,700 | 23,900 | 98% | ▼▼▼▼▼ | 7717 | 51 | 0 | 91% | 16% |
| 20250930 | 9,150 | 9,220 | 9,100 | 9,160 | 108,900 | -27,100 | 100% | ▲ | 8282 | 51 | 0 | 90% | 14% |
| 20250929 | 9,380 | 9,390 | 9,070 | 9,120 | 136,000 | 5,300 | 98% | ▼▼▼▼▼▼ | 7777 | 51 | 0 | 89% | 14% |
| 20251001 | 9,090 | 9,090 | 8,780 | 8,860 | 206,400 | 97,500 | 97% | ▼ | 7777 | 0 | 0 | 87% | 9% |
| 20250905 | 8,780 | 8,870 | 8,610 | 8,840 | 278,100 | -233,800 | 101% | ▲▲▲▲▲ | 2222 | 0 | 2 | 100% | 11% |
| 20250904 | 8,130 | 8,780 | 8,130 | 8,780 | 511,900 | 177,900 | 108% | ▲▲▲▲ | 1171 | 0 | 1 | 100% | 11% |
| 20251002 | 8,880 | 8,910 | 8,480 | 8,510 | 157,900 | -48,500 | 96% | ▼▼ | 8888 | 0 | 0 | 84% | 4% |
| 20251003 | 8,480 | 8,530 | 8,320 | 8,420 | 159,000 | 1,100 | 99% | ▼▼▼ | 7777 | 24 | 0 | 83% | 0% |
| 20250903 | 8,140 | 8,400 | 8,080 | 8,150 | 334,000 | 156,100 | 100% | ▲▲▲ | 1111 | 40 | 2 | 96% | 4% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-09-04 | 3046 | GOLDMAN SACHS INTERNATIONAL | 119,497 | 0% | ▼ | -60,200 |
| 2025-09-03 | 3046 | GOLDMAN SACHS INTERNATIONAL | 179,697 | 1% | ▼ | -32,000 |
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 |
|---|---|---|---|---|---|---|
| 2025-09-05 | 110,100 | 72,200 | 69,800 | 11,300 | 40,300 | 60,900 |
| 2025-09-12 | 89,900 | 143,200 | 61,800 | 9,900 | 28,100 | 133,300 |
| 2025-09-19 | 88,900 | 109,500 | 58,100 | 9,200 | 30,800 | 100,300 |
| 2025-09-26 | 98,500 | 85,400 | 65,200 | 8,800 | 33,300 | 76,600 |
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） |