[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:1980億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260511 | 7,150 | 7,400 | 7,130 | 7,250 | 381,200 | 185,600 | 111% | ▲ | 1111 | 0 | 2 | 100% | 35% |
| 20260512 | 7,540 | 7,910 | 7,500 | 7,800 | 618,800 | 237,600 | 108% | ▲▲ | 1111 | 40 | 12 | 100% | 45% |
| 20260525 | 7,660 | 7,830 | 7,640 | 7,780 | 197,600 | 36,800 | 102% | ▲▲ | 1111 | 40 | 5 | 100% | 21% |
| 20260526 | 7,870 | 7,900 | 7,760 | 7,860 | 148,400 | -49,200 | 101% | ▲▲▲ | 2222 | 51 | 0 | 100% | 21% |
| 20260527 | 7,780 | 8,070 | 7,620 | 7,960 | 290,600 | 142,200 | 101% | ▲▲▲▲ | 1771 | 0 | 3 | 100% | 22% |
| 20260528 | 7,890 | 8,150 | 7,890 | 7,990 | 223,900 | -66,700 | 100% | ▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 22% |
| 20260529 | 8,100 | 8,370 | 8,020 | 8,260 | 307,400 | 83,500 | 103% | ▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 26% |
| 20260513 | 7,650 | 7,830 | 7,570 | 7,710 | 250,000 | -368,800 | 99% | ▼ | 8228 | 0 | 13 | 99% | 44% |
| 20260519 | 7,360 | 7,770 | 7,340 | 7,690 | 384,800 | 247,700 | 106% | ▲▲ | 1111 | 40 | 5 | 99% | 21% |
| 20260520 | 7,740 | 7,780 | 7,570 | 7,670 | 197,800 | -187,000 | 100% | ▼ | 2228 | 51 | 8 | 98% | 20% |
| 20260522 | 7,340 | 7,680 | 7,300 | 7,650 | 160,800 | 19,300 | 103% | ▲ | 7771 | 0 | 2 | 98% | 20% |
| 20260514 | 7,650 | 7,790 | 7,300 | 7,430 | 476,100 | 226,100 | 96% | ▼▼ | 7747 | 0 | 12 | 95% | 22% |
| 20260521 | 7,720 | 7,760 | 7,430 | 7,430 | 141,500 | -56,300 | 97% | ▼▼ | 8888 | 51 | 7 | 95% | 16% |
| 20260518 | 7,260 | 7,300 | 7,140 | 7,250 | 137,100 | -80,300 | 102% | ▲ | 8282 | 0 | 2 | 93% | 15% |
| 20260515 | 7,350 | 7,430 | 7,110 | 7,110 | 217,400 | -258,700 | 96% | ▼▼▼ | 8888 | 24 | 7 | 91% | 17% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-05-11 | 3046 | GOLDMAN SACHS INTERNATIONAL | 233,515 | 1% | ▼ | -28,400 |
| 2026-05-11 | 3046 | MERRILL LYNCH INTERNATIONAL | 163,546 | 1% | ▲ | 10,100 |
| 2026-05-12 | 3046 | Barclays Capital Securities Ltd | 394,412 | 2% | ▲ | 22,362 |
| 2026-05-12 | 3046 | GOLDMAN SACHS INTERNATIONAL | 207,414 | 1% | ▼ | -26,101 |
| 2026-05-12 | 3046 | MERRILL LYNCH INTERNATIONAL | 173,136 | 1% | ▲ | 9,590 |
| 2026-05-13 | 3046 | MERRILL LYNCH INTERNATIONAL | 141,836 | 1% | ▼ | -31,300 |
| 2026-05-14 | 3046 | Barclays Capital Securities Ltd | 382,350 | 2% | ▼ | -12,062 |
| 2026-05-14 | 3046 | MERRILL LYNCH INTERNATIONAL | 106,936 | 0% | ▼ | -34,900 |
| 2026-05-19 | 3046 | GOLDMAN SACHS INTERNATIONAL | 146,944 | 1% | ▼ | -60,470 |
| 2026-05-20 | 3046 | Barclays Capital Securities Ltd | 467,050 | 2% | ▲ | 84,700 |
| 2026-05-22 | 3046 | Barclays Capital Securities Ltd | 494,050 | 2% | ▲ | 27,000 |
| 2026-05-25 | 3046 | Barclays Capital Securities Ltd | 516,350 | 2% | ▲ | 22,300 |
| 2026-05-26 | 3046 | Barclays Capital Securities Ltd | 529,650 | 2% | ▲ | 13,300 |
| 2026-05-26 | 3046 | GOLDMAN SACHS INTERNATIONAL | 170,114 | 1% | ▲ | 23,170 |
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 |
|---|---|---|---|---|---|---|
| 2026-05-15 | 156,900 | 35,100 | 99,800 | 5,400 | 57,100 | 29,700 |
| 2026-05-22 | 143,200 | 39,300 | 92,900 | 8,000 | 50,300 | 31,300 |
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） |