3046--JINSHD-【小売業】【眼鏡】低価格やデザイン、店作り
売上高:732640-当期純利益:17620-総資産:448630-時価:158747600----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
202409245,1405,1805,1105,11084,3000100%99%70%--100%103%125%96%101%
202409255,0905,1505,0405,10075,200-10100%100%89%102%99%124%96%100%
202409265,1405,2505,1105,250127,900150103%102%170%102%95%121%99%103%
202409275,2505,3405,2305,34090,00090102%102%70%▲▲100%95%121%100%105%
202409305,2505,4005,2105,260132,900-8099%100%148%98%99%122%99%104%
202410015,2105,2605,0905,110129,000-15097%98%97%▼▼97%101%125%96%101%
202410025,1105,1104,9504,980135,100-13097%97%105%▼▼▼99%103%124%93%100%
202410035,0205,0604,9704,98586,7005100%99%64%100%104%128%93%100%
202410044,9605,0504,9504,98082,600-5100%100%95%101%101%126%93%100%
202410075,1105,2605,0905,180222,200200104%101%269%98%119%124%97%104%
202410085,1705,2205,0505,080116,000-10098%98%52%102%123%126%95%102%
202410095,1005,2005,1005,18078,100100102%102%67%101%125%127%97%104%
202410105,0805,1905,0605,12084,300-6099%101%108%101%125%126%96%103%
202410115,1105,1905,0905,160182,10040101%101%216%100%99%105%97%104%
202410156,1606,1606,1206,160443,7001,000119%100%244%▲▲100%94%104%100%124%
202410166,2406,4406,1806,260477,500100102%100%108%▲▲▲103%94%105%100%126%
202410176,1806,3806,1306,370286,400110102%103%60%▲▲▲▲96%93%102%100%128%
202410186,3706,3706,1206,120273,200-25096%96%95%97%99%107%96%123%
202410216,0706,1105,8705,870245,900-25096%97%90%▼▼99%105%112%92%118%
202410225,8205,8705,7105,790236,500-8099%99%96%▼▼▼99%109%115%91%116%
202410235,6405,7605,5905,610160,600-18097%99%68%▼▼▼▼102%106%112%88%113%
202410245,8105,9405,7805,910341,700300105%102%213%101%105%109%93%119%
202410255,9406,0105,8505,980173,30070101%101%51%▲▲102%105%108%94%120%
202410286,0106,1306,0106,110184,500130102%102%106%▲▲▲100%105%106%96%123%
202410296,1106,1605,9806,130152,70020100%100%83%▲▲▲▲100%105%106%96%123%
202410306,1306,1706,0606,130135,6000100%100%89%--101%102%106%96%123%
202410316,1506,3206,1006,230235,200100102%101%173%101%102%103%98%125%
202411016,2906,3906,2706,340223,500110102%101%95%▲▲102%102%103%100%127%
202411056,3006,4706,3006,420151,10080101%102%68%▲▲▲98%100%100%100%126%
202411066,4206,4406,2506,260233,900-16098%98%155%100%105%103%98%123%
202411076,2006,2606,0106,190213,900-7099%100%91%▼▼102%103%101%96%121%
202411086,2806,5206,2406,430191,100240104%102%89%99%99%98%100%126%
202411116,5006,5206,3906,45090,00020100%99%47%▲▲99%100%98%100%125%
202411126,4406,5006,3406,35094,800-10098%99%105%102%102%99%98%113%
202411136,3806,5006,3106,480117,100130102%102%124%99%101%99%100%116%
202411146,4506,4906,4006,41086,900-7099%99%74%100%100%100%99%114%
202411156,4106,5206,3806,41099,3000100%100%114%--99%99%100%99%114%
202411186,4606,5406,3906,41089,0000100%99%90%--100%98%99%99%114%
202411196,4906,6106,4906,500139,30090101%100%157%98%97%99%100%116%
202411206,5106,5306,3506,390106,100-11098%98%76%100%99%101%98%114%
202411216,3606,4006,3206,37050,900-20100%100%48%▼▼100%99%102%98%108%
202411226,3306,3806,2406,35082,100-20100%100%161%▼▼▼100%97%104%98%106%
202411256,3506,4106,3206,32080,800-30100%100%98%▼▼▼▼100%97%105%97%103%
202411266,3206,4306,2106,310102,900-10100%100%127%▼▼▼▼▼99%98%105%97%103%
202411276,3106,3106,1406,25071,000-6099%99%69%▼▼▼▼▼▼100%101%108%96%102%
202411286,1506,2106,1106,150105,300-10098%100%148%▼▼▼▼▼▼▼98%100%107%95%100%
202411296,2106,2206,0606,100106,800-5099%98%101%▼▼▼▼▼▼▼▼99%105%109%94%100%
202412026,0606,1105,9406,010132,000-9099%99%124%▼▼▼▼▼▼▼▼▼103%105%110%92%100%
202412036,0306,2406,0306,200113,600190103%103%86%99%102%106%95%103%
202412046,2206,2706,1406,14092,100-6099%99%81%101%104%108%94%102%
202412056,1406,2606,1406,21099,70070101%101%108%98%99%102%96%103%
202412066,4806,6006,2906,340279,500130102%98%280%▲▲100%101%0%98%105%
202412096,3406,4506,1906,340145,4000100%100%52%--100%100%0%98%105%
202412106,2906,3206,1906,280112,000-6099%100%77%101%100%0%97%104%
202412116,2806,3906,2806,36080,90080101%101%72%100%99%0%98%106%
202412126,4006,5206,3906,430121,60070101%100%150%▲▲98%99%0%99%107%
202412136,4006,4206,3006,30082,800-13098%98%68%100%105%0%97%105%
202412166,2906,3306,2106,28098,900-20100%100%119%▼▼98%105%0%97%104%
202412176,2906,3306,1506,150117,200-13098%98%119%▼▼▼102%0%0%96%102%
202412186,1806,4006,1306,330139,800180103%102%119%101%0%0%98%105%
202412196,3106,3906,2906,350108,50020100%101%78%▲▲104%0%0%99%106%
202412206,3406,7106,3006,620266,600270104%104%246%▲▲▲%%%100%110%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2024-12-1373,80090,6008,60071,40065,20019,200
2024-12-0675,40090,3008,10071,50067,30018,800
2024-11-2973,20092,7008,50071,00064,70021,700
2024-11-2282,40084,7009,10065,70073,30019,000
2024-11-1591,10079,4009,80061,60081,30017,800
2024-11-0897,90093,6009,50063,70088,40029,900
2024-11-01103,800102,8009,20066,90094,60035,900
2024-10-2594,000103,4006,80067,10087,20036,300
2024-10-1887,500105,6007,70067,50079,80038,100
2024-10-1158,100107,8005,10074,10053,00033,700
2024-10-0456,500124,1005,30090,80051,20033,300
2024-09-2778,000119,5008,70088,30069,30031,200
2024-09-2070,300138,1007,000103,70063,30034,400
2024-09-1372,700145,0007,500109,20065,20035,800
2024-09-0684,400149,4008,400109,20076,00040,200
2024-08-30109,300157,10026,800111,20082,50045,900
2024-08-231,474,300227,7001,398,800182,20075,50045,500
2024-08-161,343,600241,9001,290,600197,20053,00044,700
2024-08-091,181,500239,7001,147,200201,50034,30038,200
2024-08-02879,300276,000852,100215,70027,20060,300
2024-07-26739,100299,100712,200220,00026,90079,100
2024-07-19574,200299,300542,500222,20031,70077,100
2024-07-12491,600309,700447,400228,70044,20081,000
2024-07-05302,800323,300290,500229,80012,30093,500
2024-06-28173,300326,800160,600228,00012,70098,800
2024-06-2176,700326,10065,300230,20011,40095,900
2024-06-1449,600322,40041,100233,1008,50089,300
2024-06-0740,100334,50030,700235,2009,40099,300
2024-05-3133,000346,30023,100234,8009,900111,500
2024-05-2425,000349,00017,000237,3008,000111,700
2024-05-1720,500376,90013,300246,2007,200130,700
2024-05-1020,400404,30010,200251,60010,200152,700
2024-05-0210,600496,1005,300264,7005,300231,400
2024-04-269,400485,0004,100262,2005,300222,800
2024-04-198,300468,5003,600257,1004,700211,400
2024-04-1226,800242,1005,200196,90021,60045,200
2024-04-0526,500238,5004,600196,10021,90042,400
2024-03-2927,300227,0004,200192,70023,10034,300
2024-03-2231,600223,3004,300191,40027,30031,900
2024-03-1532,300225,8004,300195,20028,00030,600
2024-03-0834,500235,3008,000195,90026,50039,400
2024-03-0134,600265,3007,900204,40026,70060,900
2024-02-2238,500273,2008,400211,00030,10062,200
2024-02-1642,700278,2007,500213,40035,20064,800
2024-02-0945,300277,0007,000213,60038,30063,400
2024-02-0259,800268,3007,400212,10052,40056,200
2024-01-2666,300261,1007,400212,00058,90049,100
2024-01-1973,700242,4007,300206,30066,40036,100
2024-01-1292,800225,7007,300193,10085,50032,600

機関空売り情報

報告日空売り機関残高割合増減初値高値安値終値出来高
2024-12-18 Integrated Core Strategies (Asia) Pte. Ltd.167,1320.69%-5,5386,1806,4006,1306,330139,800
2024-12-06 Integrated Core Strategies (Asia) Pte. Ltd.172,6700.72%7,6006,4806,6006,2906,340279,500
2024-11-13 Integrated Core Strategies (Asia) Pte. Ltd.165,0700.68%-3,0466,3806,5006,3106,480117,100
2024-11-06 Integrated Core Strategies (Asia) Pte. Ltd.168,1160.70%4,8006,4206,4406,2506,260233,900
2024-11-05 Integrated Core Strategies (Asia) Pte. Ltd.163,3160.68%-11,3006,3006,4706,3006,420151,100
2024-11-01 Integrated Core Strategies (Asia) Pte. Ltd.174,6160.72%-22,6006,2906,3906,2706,340223,500
2024-10-31 Integrated Core Strategies (Asia) Pte. Ltd.197,2160.82%-22,4956,1506,3206,1006,230235,200
2024-10-24 Integrated Core Strategies (Asia) Pte. Ltd.219,7110.91%16,8805,8105,9405,7805,910341,700
2024-10-22 Integrated Core Strategies (Asia) Pte. Ltd.202,8310.84%35,3005,8205,8705,7105,790236,500
2024-10-21 Integrated Core Strategies (Asia) Pte. Ltd.167,5310.69%47,0206,0706,1105,8705,870245,900
2024-10-18 Integrated Core Strategies (Asia) Pte. Ltd.120,5110.50%6,3706,3706,1206,120273,200
2024-08-29 GOLDMAN SACHS INTERNATIONAL119,5130.49%5,0505,1704,9505,170561,000
2024-08-23 GOLDMAN SACHS INTERNATIONAL106,3970.44%-18,3004,8704,9304,8354,890223,900
2024-08-19 GOLDMAN SACHS INTERNATIONAL124,6970.52%4,8054,8254,7104,755192,900
2024-07-24 GOLDMAN SACHS INTERNATIONAL98,2970.40%-85,0004,4754,5904,4004,435328,100
2024-07-17 Segregated Portfolio D111,4000.46%-27,9004,3904,4804,3154,420282,900
2024-07-16 GOLDMAN SACHS INTERNATIONAL183,2970.76%-13,0004,6104,7104,3704,390497,300
2024-07-16 モルガン・スタンレーMUFG証券株式会社48,0440.20%-182,6004,6104,7104,3704,390497,300
2024-07-12 GOLDMAN SACHS INTERNATIONAL196,2970.81%4,4004,4404,3504,370242,400
2024-07-08 モルガン・スタンレーMUFG証券株式会社230,6440.96%-28,9004,0404,1854,0104,180670,600
2024-07-01 モルガン・スタンレーMUFG証券株式会社259,5441.08%-5,4003,9153,9303,8003,815235,100
2024-06-28 モルガン・スタンレーMUFG証券株式会社264,9441.10%23,4004,0204,0203,9153,915199,800
2024-06-19 Integrated Core Strategies (Asia) Pte. Ltd.119,2550.49%-17,6003,8353,8353,7403,800148,400
2024-06-17 モルガン・スタンレーMUFG証券株式会社241,5441.00%15,8003,8903,9103,8503,885149,800
2024-06-13 Integrated Core Strategies (Asia) Pte. Ltd.136,8550.57%-28,7813,8803,8803,7803,825116,600
2024-06-13 モルガン・スタンレーMUFG証券株式会社225,7440.94%10,1003,8803,8803,7803,825116,600
2024-06-10 モルガン・スタンレーMUFG証券株式会社215,6440.89%-1,7003,8053,8553,7753,845119,900
2024-06-07 Integrated Core Strategies (Asia) Pte. Ltd.165,6360.69%-18,6203,7503,8053,7353,755110,200
2024-06-07 モルガン・スタンレーMUFG証券株式会社217,3440.90%23,2603,7503,8053,7353,755110,200
2024-05-31 Integrated Core Strategies (Asia) Pte. Ltd.184,2560.76%-9,4553,6703,6953,6453,695131,100
2024-05-23 Integrated Core Strategies (Asia) Pte. Ltd.193,7110.80%24,1323,7153,7503,6803,735105,700
2024-05-22 モルガン・スタンレーMUFG証券株式会社194,0840.80%26,2003,6703,7403,6453,720168,700
2024-05-15 モルガン・スタンレーMUFG証券株式会社167,8840.70%11,0003,5803,5803,5153,53090,600
2024-05-14 モルガン・スタンレーMUFG証券株式会社156,8840.65%26,0003,5553,5853,5103,565110,300
2024-05-10 モルガン・スタンレーMUFG証券株式会社130,8840.54%61,6023,5203,5753,5053,530165,800
2024-05-02 Integrated Core Strategies (Asia) Pte. Ltd.169,5790.70%11,7383,2703,3003,2553,260101,400
2024-04-30 Integrated Core Strategies (Asia) Pte. Ltd.157,8410.65%14,9653,2753,3403,2253,325243,700
2024-04-26 Integrated Core Strategies (Asia) Pte. Ltd.142,8760.59%46,9763,3403,3503,2603,260723,400
2024-04-23 Citigroup Global Markets Limited42,5180.17%-111,6003,3003,3203,2753,300168,100
2024-04-22 Citigroup Global Markets Limited154,1180.64%28,5003,2803,3303,2503,285296,600
2024-04-18 Citigroup Global Markets Limited125,6180.52%99,5003,3903,4903,3803,420296,800
2024-04-12 Integrated Core Strategies (Asia) Pte. Ltd.95,9000.39%-92,7004,1054,2104,0704,180209,700
2024-04-09 Integrated Core Strategies (Asia) Pte. Ltd.188,6000.78%-4,5004,2154,2204,0804,130143,600
2024-04-08 Integrated Core Strategies (Asia) Pte. Ltd.193,1000.80%26,5674,1704,2204,0704,150251,900
2024-04-05 Integrated Core Strategies (Asia) Pte. Ltd.166,5330.69%-9,8014,0904,1954,0554,130219,400
2024-03-26 Integrated Core Strategies (Asia) Pte. Ltd.176,3340.73%30,9524,3704,4004,3304,33596,900
2024-03-21 Integrated Core Strategies (Asia) Pte. Ltd.145,3820.60%20,5834,5154,5404,3754,375106,000
2024-03-19 Segregated Portfolio D139,3000.58%-23,0004,4454,5304,4104,52589,700
2024-03-18 モルガン・スタンレーMUFG証券株式会社69,2820.28%-119,6004,4504,4854,3254,440156,900
2024-03-15 Integrated Core Strategies (Asia) Pte. Ltd.124,7990.52%5,6944,4804,5204,4154,42583,500
2024-03-14 Segregated Portfolio D162,3000.67%-20,8004,4904,5454,4554,530137,100
2024-03-14 モルガン・スタンレーMUFG証券株式会社188,8820.78%-4,0504,4904,5454,4554,530137,100
2024-03-14 Integrated Core Strategies (Asia) Pte. Ltd.119,1050.49%-3,4774,4904,5454,4554,530137,100
2024-03-12 Segregated Portfolio D183,1000.76%-26,3004,3604,4904,3054,480156,700
2024-03-12 Integrated Core Strategies (Asia) Pte. Ltd.122,5820.51%11,1604,3604,4904,3054,480156,700
2024-03-08 モルガン・スタンレーMUFG証券株式会社192,9320.80%14,5004,1904,4154,1704,320178,700
2024-03-07 Segregated Portfolio D209,4000.87%-22,9004,2854,3404,2154,230162,900

TDnet更新情報

報告日strtime銘柄タイトル
2024120516:00JINSHD 2024年11月度(2025年8月期)月次売上状況(速報)等について
2024112916:00JINSHD 第37回定時株主総会における議決権行使結果に関するお知らせ
2024112816:00JINSHD 執行役員人事に関するお知らせ
2024110616:00JINSHD 2024年10月度(2025年8月期)月次売上状況(速報)等について
2024102916:00JINSHD 剰余金の配当に関するお知らせ
2024102916:00JINSHD 定款一部変更に関するお知らせ
2024102916:00JINSHD 監査等委員会設置会社への移行に関するお知らせ
2024102916:00JINSHD 監査等委員会設置会社移行後の役員人事に関するお知らせ
2024102516:00JINSHD (開示事項の経過)ベトナム社会主義共和国における子会社設立に関するお知らせ
2024101116:00JINSHD 2024年8月期 決算短信〔日本基準〕(連結)
2024101116:00JINSHD 2024年8月期通期連結業績予想と実績との差異、配当予想の修正(増配)及び固定資産の減損損失(特別損失)の計上に関するお知らせ
2024100416:00JINSHD 2024年9月度(2025年8月期)月次売上状況(速報)等について
2024090516:00JINSHD 2024年8月度(2024年8月期)月次売上状況(速報)等について
2024080516:00JINSHD 2024年7月度(2024年8月期)月次売上状況(速報)等について
2024071216:00JINSHD 2024年8月期 第3四半期決算短信〔日本基準〕(連結)
2024071216:00JINSHD 2024年8月期通期連結業績予想の修正及び期末配当予想の修正に関するお知らせ
2024071216:00JINSHD ベトナム社会主義共和国における子会社設立に関するお知らせ
2024070516:00JINSHD 2024年6月度(2024年8月期)月次売上状況(速報)等について
2024060516:00JINSHD 2024年5月度(2024年8月期)月次売上状況(速報)等について
2024050716:00JINSHD 2024年4月度(2024年8月期)月次売上状況(速報)等について
2024041216:00JINSHD 2024年8月期 第2四半期決算短信〔日本基準〕(連結)
2024041216:00JINSHD 2024年8月期第2四半期(累計)連結業績予想と実績との差異及び通期連結業績予想の修正並びに配当予想の修正に関するお知らせ
2024041216:00JINSHD 剰余金の配当(中間配当)に関するお知らせ
2024040516:00JINSHD 2024年3月度(2024年8月期)月次売上状況(速報)等について
2024030516:00JINSHD 2024年2月度(2024年8月期)月次売上状況(速報)等について
2024020516:00JINSHD 2024年1月度(2024年8月期)月次売上状況(速報)等について
2024011216:30JINSHD 2024年8月期 第1四半期決算短信〔日本基準〕(連結)
2024011216:30JINSHD 株式給付信託(J-ESOP)の導入及び第三者割当による自己株式の処分に関するお知らせ

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100UBYE3502024-09-06 11:46(株)ジンズホールディングスみずほ証券株式会社変更報告書(特例対象株券等)
S100U5WK3502024-08-07 10:23(株)ジンズホールディングスみずほ証券株式会社変更報告書(特例対象株券等)
S100T7WC3502024-04-05 10:30(株)ジンズホールディングスみずほ証券株式会社大量保有報告書(特例対象株券等)

企業サイト更新情報