| intdate | 初値 | 高値 | 安値 | 終値 | 出来高 | 前日比 | 価格比 | 終/初値 | 出来比 | upv | per_pp_1 | 5率 | 10率 | MAX乖離 | MIN乖離 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 147 | 147 | 145 | 146 | 108,600 | -1 | 99% | 99% | 241% | ▼ | 100% | 101% | 90% | 96% | 100% |
| 20240726 | 145 | 145 | 143 | 145 | 74,300 | -1 | 99% | 100% | 68% | ▼▼ | 100% | 99% | 90% | 95% | 100% |
| 20240729 | 145 | 146 | 144 | 145 | 37,700 | 0 | 100% | 100% | 51% | -- | 99% | 95% | 89% | 96% | 100% |
| 20240730 | 146 | 147 | 145 | 145 | 68,400 | 0 | 100% | 99% | 181% | -- | 101% | 81% | 90% | 96% | 100% |
| 20240731 | 145 | 146 | 145 | 146 | 24,600 | 1 | 101% | 101% | 36% | ▲ | 98% | 84% | 88% | 97% | 101% |
| 20240801 | 147 | 147 | 143 | 144 | 50,500 | -2 | 99% | 98% | 205% | ▼ | 97% | 87% | 91% | 95% | 100% |
| 20240802 | 142 | 142 | 138 | 138 | 186,000 | -6 | 96% | 97% | 368% | ▼▼ | 89% | 104% | 109% | 92% | 100% |
| 20240805 | 118 | 128 | 98 | 105 | 650,600 | -33 | 76% | 89% | 350% | ▼▼▼ | 106% | 113% | 117% | 70% | 100% |
| 20240806 | 110 | 125 | 102 | 117 | 398,700 | 12 | 111% | 106% | 61% | ▲ | 111% | 112% | 115% | 78% | 111% |
| 20240807 | 112 | 125 | 109 | 124 | 199,900 | 7 | 106% | 111% | 50% | ▲▲ | 100% | 106% | 105% | 83% | 118% |
| 20240808 | 123 | 125 | 121 | 123 | 86,700 | -1 | 99% | 100% | 43% | ▼ | 99% | 106% | 105% | 82% | 117% |
| 20240809 | 123 | 123 | 119 | 122 | 73,100 | -1 | 99% | 99% | 84% | ▼▼ | 102% | 107% | 106% | 81% | 116% |
| 20240813 | 121 | 124 | 121 | 124 | 92,600 | 2 | 102% | 102% | 127% | ▲ | 102% | 105% | 104% | 83% | 118% |
| 20240814 | 123 | 126 | 121 | 125 | 68,800 | 1 | 101% | 102% | 74% | ▲▲ | 103% | 102% | 102% | 84% | 119% |
| 20240815 | 126 | 130 | 125 | 130 | 89,300 | 5 | 104% | 103% | 130% | ▲▲▲ | 99% | 98% | 98% | 87% | 124% |
| 20240816 | 130 | 130 | 127 | 129 | 107,700 | -1 | 99% | 99% | 121% | ▼ | 99% | 100% | 100% | 87% | 123% |
| 20240819 | 128 | 128 | 126 | 127 | 101,600 | -2 | 98% | 99% | 94% | ▼▼ | 101% | 101% | 100% | 86% | 121% |
| 20240820 | 128 | 129 | 127 | 129 | 30,500 | 2 | 102% | 101% | 30% | ▲ | 100% | 101% | 99% | 88% | 123% |
| 20240821 | 128 | 129 | 127 | 128 | 29,000 | -1 | 99% | 100% | 95% | ▼ | 101% | 101% | 100% | 87% | 122% |
| 20240822 | 127 | 129 | 127 | 128 | 33,200 | 0 | 100% | 101% | 114% | -- | 98% | 99% | 96% | 88% | 122% |
| 20240823 | 129 | 129 | 127 | 127 | 25,500 | -1 | 99% | 98% | 77% | ▼ | 101% | 100% | 97% | 87% | 121% |
| 20240826 | 128 | 129 | 127 | 129 | 47,000 | 2 | 102% | 101% | 184% | ▲ | 101% | 101% | 98% | 88% | 123% |
| 20240827 | 127 | 128 | 127 | 128 | 26,100 | -1 | 99% | 101% | 56% | ▼ | 99% | 100% | 98% | 88% | 122% |
| 20240828 | 128 | 128 | 127 | 127 | 40,500 | -1 | 99% | 99% | 155% | ▼▼ | 101% | 101% | 98% | 87% | 121% |
| 20240829 | 127 | 128 | 126 | 128 | 55,500 | 1 | 101% | 101% | 137% | ▲ | 100% | 99% | 98% | 89% | 122% |
| 20240830 | 128 | 128 | 127 | 128 | 52,300 | 0 | 100% | 100% | 94% | -- | 98% | 99% | 98% | 93% | 122% |
| 20240902 | 128 | 128 | 126 | 126 | 53,600 | -2 | 98% | 98% | 102% | ▼ | 101% | 98% | 98% | 97% | 120% |
| 20240903 | 127 | 128 | 126 | 128 | 51,700 | 2 | 102% | 101% | 96% | ▲ | 99% | 98% | 98% | 98% | 109% |
| 20240904 | 127 | 127 | 126 | 126 | 67,000 | -2 | 98% | 99% | 130% | ▼ | 101% | 98% | 99% | 97% | 103% |
| 20240905 | 126 | 127 | 126 | 127 | 39,800 | 1 | 101% | 101% | 59% | ▲ | 98% | 96% | 98% | 98% | 104% |
| 20240906 | 127 | 127 | 124 | 124 | 113,600 | -3 | 98% | 98% | 285% | ▼ | 100% | 99% | 102% | 95% | 102% |
| 20240909 | 123 | 124 | 122 | 123 | 82,700 | -1 | 99% | 100% | 73% | ▼▼ | 101% | 99% | 102% | 95% | 100% |
| 20240910 | 123 | 125 | 122 | 124 | 60,600 | 1 | 101% | 101% | 73% | ▲ | 98% | 100% | 102% | 95% | 101% |
| 20240911 | 123 | 124 | 120 | 121 | 68,400 | -3 | 98% | 98% | 113% | ▼ | 101% | 102% | 103% | 93% | 100% |
| 20240912 | 121 | 123 | 121 | 122 | 37,200 | 1 | 101% | 101% | 54% | ▲ | 99% | 101% | 102% | 95% | 101% |
| 20240913 | 123 | 123 | 121 | 122 | 25,400 | 0 | 100% | 99% | 68% | -- | 98% | 101% | 102% | 95% | 101% |
| 20240917 | 123 | 123 | 121 | 121 | 31,900 | -1 | 99% | 98% | 126% | ▼ | 102% | 103% | 103% | 94% | 100% |
| 20240918 | 121 | 123 | 121 | 123 | 67,700 | 2 | 102% | 102% | 212% | ▲ | 100% | 102% | 102% | 95% | 102% |
| 20240919 | 123 | 124 | 122 | 123 | 83,300 | 0 | 100% | 100% | 123% | -- | 100% | 101% | 101% | 95% | 102% |
| 20240920 | 124 | 125 | 123 | 124 | 94,800 | 1 | 101% | 100% | 114% | ▲ | 98% | 99% | 99% | 96% | 102% |
| 20240924 | 125 | 125 | 123 | 123 | 105,600 | -1 | 99% | 98% | 111% | ▼ | 102% | 102% | 101% | 95% | 102% |
| 20240925 | 123 | 125 | 122 | 125 | 49,500 | 2 | 102% | 102% | 47% | ▲ | 100% | 100% | 99% | 98% | 103% |
| 20240926 | 125 | 126 | 123 | 125 | 128,500 | 0 | 100% | 100% | 260% | -- | 101% | 101% | 100% | 98% | 103% |
| 20240927 | 123 | 125 | 123 | 124 | 107,700 | -1 | 99% | 101% | 84% | ▼ | 100% | 100% | 99% | 97% | 102% |
| 20240930 | 124 | 125 | 123 | 124 | 72,400 | 0 | 100% | 100% | 67% | -- | 100% | 100% | 98% | 97% | 102% |
| 20241001 | 125 | 126 | 125 | 125 | 30,400 | 1 | 101% | 100% | 42% | ▲ | 99% | 100% | 98% | 98% | 103% |
| 20241002 | 125 | 126 | 123 | 124 | 103,300 | -1 | 99% | 99% | 340% | ▼ | 99% | 99% | 98% | 97% | 102% |
| 20241003 | 125 | 125 | 124 | 124 | 47,600 | 0 | 100% | 99% | 46% | -- | 100% | 100% | 99% | 98% | 102% |
| 20241004 | 124 | 125 | 124 | 124 | 45,700 | 0 | 100% | 100% | 96% | -- | 100% | 99% | 98% | 98% | 102% |
| 20241007 | 125 | 126 | 124 | 125 | 68,100 | 1 | 101% | 100% | 149% | ▲ | 100% | 99% | 0% | 100% | 103% |
| 20241008 | 124 | 125 | 123 | 124 | 81,300 | -1 | 99% | 100% | 119% | ▼ | 100% | 99% | 0% | 99% | 102% |
| 20241009 | 124 | 124 | 123 | 124 | 80,700 | 0 | 100% | 100% | 99% | -- | 100% | 99% | 0% | 99% | 102% |
| 20241010 | 124 | 124 | 123 | 124 | 60,400 | 0 | 100% | 100% | 75% | -- | 99% | 99% | 0% | 99% | 102% |
| 20241011 | 124 | 124 | 123 | 123 | 27,100 | -1 | 99% | 99% | 45% | ▼ | 100% | 100% | 0% | 98% | 102% |
| 20241015 | 123 | 125 | 122 | 123 | 80,600 | 0 | 100% | 100% | 297% | -- | 100% | 100% | 0% | 98% | 102% |
| 20241016 | 123 | 124 | 123 | 123 | 52,400 | 0 | 100% | 100% | 65% | -- | 98% | 99% | 0% | 98% | 102% |
| 20241017 | 124 | 124 | 122 | 122 | 41,400 | -1 | 99% | 98% | 79% | ▼ | 101% | 0% | 0% | 98% | 100% |
| 20241018 | 122 | 123 | 122 | 123 | 36,800 | 1 | 101% | 101% | 89% | ▲ | 100% | 0% | 0% | 98% | 101% |
| 20241021 | 123 | 123 | 122 | 123 | 38,800 | 0 | 100% | 100% | 105% | -- | 100% | 0% | 0% | 98% | 101% |
| 20241022 | 123 | 124 | 122 | 123 | 53,900 | 0 | 100% | 100% | 139% | -- | % | % | % | 98% | 101% |
信用取引情報
| thedate | short | long | 一般信用売残 | 一般信用買残 | 制度信用売残 | 制度信用買残 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 0 | 1,283,200 | 0 | 1,128,800 | 0 | 154,400 |
| 2024-10-11 | 0 | 1,269,800 | 0 | 1,114,700 | 0 | 155,100 |
| 2024-10-04 | 0 | 1,258,600 | 0 | 1,111,900 | 0 | 146,700 |
| 2024-09-27 | 0 | 1,241,500 | 0 | 1,098,300 | 0 | 143,200 |
| 2024-09-20 | 0 | 1,239,800 | 0 | 1,092,500 | 0 | 147,300 |
| 2024-09-13 | 0 | 1,243,600 | 0 | 1,092,000 | 0 | 151,600 |
| 2024-09-06 | 0 | 1,228,100 | 0 | 1,082,600 | 0 | 145,500 |
| 2024-08-30 | 0 | 1,224,700 | 0 | 1,075,400 | 0 | 149,300 |
| 2024-08-23 | 0 | 1,225,400 | 0 | 1,073,700 | 0 | 151,700 |
| 2024-08-16 | 0 | 1,217,100 | 0 | 1,065,900 | 0 | 151,200 |
| 2024-08-09 | 0 | 1,212,700 | 0 | 1,040,800 | 0 | 171,900 |
| 2024-08-02 | 0 | 1,662,100 | 0 | 1,482,800 | 0 | 179,300 |
| 2024-07-26 | 0 | 1,691,900 | 0 | 1,487,500 | 0 | 204,400 |
| 2024-07-19 | 0 | 1,678,200 | 0 | 1,475,400 | 0 | 202,800 |
| 2024-07-12 | 0 | 1,682,300 | 0 | 1,490,100 | 0 | 192,200 |
| 2024-07-05 | 0 | 1,669,400 | 0 | 1,480,900 | 0 | 188,500 |
| 2024-06-28 | 0 | 1,640,400 | 0 | 1,475,800 | 0 | 164,600 |
| 2024-06-21 | 0 | 1,703,100 | 0 | 1,480,700 | 0 | 222,400 |
| 2024-06-14 | 0 | 1,714,300 | 0 | 1,453,100 | 0 | 261,200 |
| 2024-06-07 | 0 | 1,757,100 | 0 | 1,497,200 | 0 | 259,900 |
| 2024-05-31 | 1,000 | 1,783,400 | 1,000 | 1,495,900 | 0 | 287,500 |
| 2024-05-24 | 1,000 | 1,812,200 | 1,000 | 1,510,900 | 0 | 301,300 |
| 2024-05-17 | 0 | 1,812,300 | 0 | 1,510,000 | 0 | 302,300 |
| 2024-05-10 | 0 | 1,857,800 | 0 | 1,483,900 | 0 | 373,900 |
| 2024-05-02 | 0 | 1,923,000 | 0 | 1,483,400 | 0 | 439,600 |
| 2024-04-26 | 0 | 1,923,300 | 0 | 1,473,000 | 0 | 450,300 |
| 2024-04-19 | 0 | 1,932,400 | 0 | 1,476,400 | 0 | 456,000 |
| 2024-04-12 | 0 | 1,934,400 | 0 | 1,468,900 | 0 | 465,500 |
| 2024-04-05 | 0 | 2,044,900 | 0 | 1,545,400 | 0 | 499,500 |
| 2024-03-29 | 3,200 | 2,164,400 | 3,200 | 1,545,600 | 0 | 618,800 |
| 2024-03-22 | 0 | 1,946,900 | 0 | 1,458,900 | 0 | 488,000 |
| 2024-03-15 | 0 | 1,974,300 | 0 | 1,462,300 | 0 | 512,000 |
| 2024-03-08 | 0 | 1,982,900 | 0 | 1,469,100 | 0 | 513,800 |
| 2024-03-01 | 0 | 1,967,300 | 0 | 1,473,800 | 0 | 493,500 |
| 2024-02-22 | 0 | 2,097,200 | 0 | 1,462,600 | 0 | 634,600 |
| 2024-02-16 | 0 | 2,066,200 | 0 | 1,461,200 | 0 | 605,000 |
| 2024-02-09 | 0 | 2,084,400 | 0 | 1,348,200 | 0 | 736,200 |
| 2024-02-02 | 0 | 2,130,500 | 0 | 1,350,400 | 0 | 780,100 |
| 2024-01-26 | 0 | 2,150,200 | 0 | 1,335,500 | 0 | 814,700 |
| 2024-01-19 | 0 | 2,172,000 | 0 | 1,343,000 | 0 | 829,000 |
| 2024-01-12 | 0 | 2,109,900 | 0 | 1,348,200 | 0 | 761,700 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UIHT | 350 | 2024-10-10 12:39 | 株式会社SANKO MARKETING FOODS | Ｅｖｏ Ｆｕｎｄ | 変更報告書 |
| S100UFF4 | 350 | 2024-09-30 11:43 | 株式会社SANKO MARKETING FOODS | Ｅｖｏ Ｆｕｎｄ | 変更報告書 |
| S100UAMV | 350 | 2024-08-29 10:23 | 株式会社SANKO MARKETING FOODS | Ｅｖｏ Ｆｕｎｄ | 変更報告書 |
| S100U0YO | 350 | 2024-07-12 13:29 | 株式会社SANKO MARKETING FOODS | Ｅｖｏ Ｆｕｎｄ | 変更報告書 |
| S100TMFG | 350 | 2024-06-18 09:33 | 株式会社SANKO MARKETING FOODS | Ｅｖｏ Ｆｕｎｄ | 変更報告書 |
| S100TFX7 | 350 | 2024-05-16 10:25 | 株式会社SANKO MARKETING FOODS | Ｅｖｏ Ｆｕｎｄ | 変更報告書 |
| S100TAR7 | 350 | 2024-04-19 11:17 | 株式会社SANKO MARKETING FOODS | Ｅｖｏ Ｆｕｎｄ | 変更報告書 |
| S100T85S | 350 | 2024-04-05 11:51 | 株式会社SANKO MARKETING FOODS | Ｅｖｏ Ｆｕｎｄ | 大量保有報告書 |
| S100T3CI | 350 | 2024-03-27 14:55 | 株式会社SANKO MARKETING FOODS | 有限会社神田コンサルティング | 変更報告書 |
| S100SPC7 | 350 | 2024-02-01 10:13 | 株式会社SANKO MARKETING FOODS | 有限会社神田コンサルティング | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 2762 | 1 | 株式会社SANKO MARKETING FOODS｜公式サイト | 2024-10-23 07:26:55 |
| 2762 | 2 | 免責事項｜IR情報｜株式会社三光マーケティングフーズ | 2024-06-18 11:14:46 |
| 2762 | 2 | 株主総会｜IR情報｜株式会社三光マーケティングフーズ | 2024-06-18 11:14:45 |
| 2762 | 2 | 株主優待｜株式情報｜株式会社SANKO MARKETING FOODS | 2024-06-18 11:14:44 |
| 2762 | 2 | 株価情報｜株式情報｜株式会社三光マーケティングフーズ | 2024-06-18 11:14:43 |
| 2762 | 2 | 株式状況｜株式情報｜株式会社三光マーケティングフーズ | 2024-06-18 11:14:42 |
| 2762 | 2 | 株式情報｜IR情報｜株式会社三光マーケティングフーズ | 2024-06-18 11:14:41 |
| 2762 | 2 | 事業報告書｜IRライブラリー｜株式会社三光マーケティングフーズ | 2024-06-18 11:14:39 |
| 2762 | 2 | 有価証券報告書・四半期報告書｜IRライブラリー｜株式会社三光マーケティングフーズ | 2024-06-18 11:14:38 |
| 2762 | 2 | 決算説明会資料｜IRライブラリー｜株式会社三光マーケティングフーズ | 2024-06-18 11:14:37 |