| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% | 99% | 100% | 103% |
| 20241008 | 124 | 125 | 123 | 124 | 81,300 | -1 | 99% | 100% | 119% | ▼ | 100% | 99% | 99% | 99% | 102% |
| 20241009 | 124 | 124 | 123 | 124 | 80,700 | 0 | 100% | 100% | 99% | -- | 100% | 99% | 101% | 99% | 102% |
| 20241010 | 124 | 124 | 123 | 124 | 60,400 | 0 | 100% | 100% | 75% | -- | 99% | 99% | 101% | 99% | 102% |
| 20241011 | 124 | 124 | 123 | 123 | 27,100 | -1 | 99% | 99% | 45% | ▼ | 100% | 100% | 102% | 98% | 102% |
| 20241015 | 123 | 125 | 122 | 123 | 80,600 | 0 | 100% | 100% | 297% | -- | 100% | 100% | 102% | 98% | 102% |
| 20241016 | 123 | 124 | 123 | 123 | 52,400 | 0 | 100% | 100% | 65% | -- | 98% | 99% | 101% | 98% | 102% |
| 20241017 | 124 | 124 | 122 | 122 | 41,400 | -1 | 99% | 98% | 79% | ▼ | 101% | 101% | 102% | 98% | 100% |
| 20241018 | 122 | 123 | 122 | 123 | 36,800 | 1 | 101% | 101% | 89% | ▲ | 100% | 99% | 102% | 98% | 101% |
| 20241021 | 123 | 123 | 122 | 123 | 38,800 | 0 | 100% | 100% | 105% | -- | 100% | 100% | 102% | 98% | 101% |
| 20241022 | 123 | 124 | 122 | 123 | 53,900 | 0 | 100% | 100% | 139% | -- | 100% | 100% | 102% | 98% | 101% |
| 20241023 | 123 | 123 | 122 | 123 | 53,400 | 0 | 100% | 100% | 99% | -- | 99% | 100% | 102% | 98% | 101% |
| 20241024 | 123 | 123 | 122 | 122 | 39,700 | -1 | 99% | 99% | 74% | ▼ | 98% | 100% | 102% | 98% | 100% |
| 20241025 | 123 | 123 | 121 | 121 | 87,000 | -1 | 99% | 98% | 219% | ▼▼ | 101% | 101% | 102% | 97% | 100% |
| 20241028 | 122 | 123 | 121 | 123 | 55,600 | 2 | 102% | 101% | 64% | ▲ | 100% | 99% | 102% | 98% | 102% |
| 20241029 | 123 | 123 | 122 | 123 | 19,300 | 0 | 100% | 100% | 35% | -- | 100% | 99% | 102% | 98% | 102% |
| 20241030 | 123 | 123 | 122 | 123 | 34,900 | 0 | 100% | 100% | 181% | -- | 100% | 100% | 102% | 98% | 102% |
| 20241031 | 123 | 123 | 122 | 123 | 36,600 | 0 | 100% | 100% | 105% | -- | 98% | 101% | 103% | 98% | 102% |
| 20241101 | 124 | 124 | 122 | 122 | 34,600 | -1 | 99% | 98% | 95% | ▼ | 100% | 102% | 109% | 98% | 101% |
| 20241105 | 122 | 123 | 122 | 122 | 62,200 | 0 | 100% | 100% | 180% | -- | 100% | 102% | 109% | 98% | 101% |
| 20241106 | 122 | 124 | 122 | 122 | 78,000 | 0 | 100% | 100% | 125% | -- | 101% | 102% | 109% | 98% | 101% |
| 20241107 | 122 | 123 | 122 | 123 | 44,500 | 1 | 101% | 101% | 57% | ▲ | 102% | 102% | 108% | 99% | 102% |
| 20241108 | 123 | 125 | 123 | 125 | 128,700 | 2 | 102% | 102% | 289% | ▲▲ | 100% | 98% | 106% | 100% | 103% |
| 20241111 | 125 | 125 | 123 | 125 | 78,600 | 0 | 100% | 100% | 61% | -- | 99% | 98% | 106% | 100% | 103% |
| 20241112 | 125 | 126 | 124 | 124 | 92,800 | -1 | 99% | 99% | 118% | ▼ | 100% | 98% | 106% | 99% | 102% |
| 20241113 | 125 | 125 | 124 | 125 | 45,100 | 1 | 101% | 100% | 49% | ▲ | 98% | 100% | 106% | 100% | 103% |
| 20241114 | 125 | 126 | 123 | 123 | 92,200 | -2 | 98% | 98% | 204% | ▼ | 98% | 101% | 107% | 98% | 102% |
| 20241115 | 124 | 124 | 121 | 121 | 144,000 | -2 | 98% | 98% | 156% | ▼▼ | 101% | 103% | 110% | 97% | 100% |
| 20241118 | 121 | 123 | 121 | 122 | 96,500 | 1 | 101% | 101% | 67% | ▲ | 100% | 102% | 107% | 98% | 101% |
| 20241119 | 123 | 123 | 122 | 123 | 38,300 | 1 | 101% | 100% | 40% | ▲▲ | 102% | 102% | 106% | 98% | 102% |
| 20241120 | 123 | 125 | 122 | 125 | 75,500 | 2 | 102% | 102% | 197% | ▲▲▲ | 100% | 100% | 104% | 100% | 103% |
| 20241121 | 125 | 125 | 124 | 125 | 39,400 | 0 | 100% | 100% | 52% | -- | 99% | 99% | 104% | 100% | 103% |
| 20241122 | 125 | 125 | 124 | 124 | 48,700 | -1 | 99% | 99% | 124% | ▼ | 99% | 102% | 103% | 99% | 102% |
| 20241125 | 126 | 126 | 124 | 125 | 102,300 | 1 | 101% | 99% | 210% | ▲ | 100% | 106% | 104% | 100% | 103% |
| 20241126 | 125 | 125 | 124 | 125 | 37,700 | 0 | 100% | 100% | 37% | -- | 99% | 106% | 104% | 100% | 103% |
| 20241127 | 125 | 125 | 124 | 124 | 44,600 | -1 | 99% | 99% | 118% | ▼ | 100% | 106% | 102% | 99% | 102% |
| 20241128 | 124 | 125 | 124 | 124 | 55,800 | 0 | 100% | 100% | 125% | -- | 102% | 104% | 101% | 99% | 102% |
| 20241129 | 125 | 128 | 124 | 128 | 125,600 | 4 | 103% | 102% | 225% | ▲ | 104% | 102% | 97% | 100% | 106% |
| 20241202 | 128 | 134 | 127 | 133 | 204,500 | 5 | 104% | 104% | 163% | ▲▲ | 98% | 96% | 92% | 100% | 110% |
| 20241203 | 135 | 135 | 132 | 132 | 157,100 | -1 | 99% | 98% | 77% | ▼ | 97% | 97% | 93% | 99% | 109% |
| 20241204 | 133 | 133 | 128 | 129 | 97,600 | -3 | 98% | 97% | 62% | ▼▼ | 101% | 101% | 96% | 97% | 107% |
| 20241205 | 129 | 130 | 127 | 130 | 104,300 | 1 | 101% | 101% | 107% | ▲ | 99% | 100% | 95% | 98% | 107% |
| 20241206 | 130 | 131 | 128 | 129 | 54,300 | -1 | 99% | 99% | 52% | ▼ | 100% | 98% | 95% | 97% | 107% |
| 20241209 | 129 | 130 | 127 | 129 | 64,100 | 0 | 100% | 100% | 118% | -- | 100% | 98% | 95% | 97% | 107% |
| 20241210 | 128 | 129 | 127 | 128 | 138,000 | -1 | 99% | 100% | 215% | ▼ | 101% | 96% | 93% | 96% | 106% |
| 20241211 | 129 | 132 | 129 | 130 | 84,900 | 2 | 102% | 101% | 62% | ▲ | 96% | 95% | 92% | 98% | 107% |
| 20241212 | 130 | 130 | 125 | 125 | 304,100 | -5 | 96% | 96% | 358% | ▼ | 101% | 99% | 93% | 94% | 103% |
| 20241213 | 125 | 126 | 124 | 126 | 172,100 | 1 | 101% | 101% | 57% | ▲ | 98% | 98% | 90% | 95% | 103% |
| 20241216 | 126 | 127 | 124 | 124 | 169,600 | -2 | 98% | 98% | 99% | ▼ | 99% | 98% | 0% | 93% | 101% |
| 20241217 | 125 | 125 | 124 | 124 | 122,800 | 0 | 100% | 99% | 72% | -- | 99% | 98% | 0% | 93% | 100% |
| 20241218 | 125 | 126 | 123 | 124 | 187,600 | 0 | 100% | 99% | 153% | -- | 101% | 98% | 0% | 93% | 100% |
| 20241219 | 123 | 124 | 123 | 124 | 109,300 | 0 | 100% | 101% | 58% | -- | 99% | 97% | 0% | 93% | 100% |
| 20241220 | 124 | 125 | 122 | 123 | 129,000 | -1 | 99% | 99% | 118% | ▼ | 99% | 98% | 0% | 92% | 100% |
| 20241223 | 123 | 124 | 122 | 122 | 193,400 | -1 | 99% | 99% | 150% | ▼▼ | 98% | 94% | 0% | 92% | 100% |
| 20241224 | 123 | 123 | 121 | 121 | 172,300 | -1 | 99% | 98% | 89% | ▼▼▼ | 99% | 94% | 0% | 91% | 100% |
| 20241225 | 121 | 122 | 120 | 120 | 315,700 | -1 | 99% | 99% | 183% | ▼▼▼▼ | 99% | 0% | 0% | 90% | 100% |
| 20241226 | 121 | 123 | 118 | 120 | 557,500 | 0 | 100% | 99% | 177% | -- | 101% | 0% | 0% | 90% | 100% |
| 20241227 | 115 | 117 | 112 | 116 | 332,900 | -4 | 97% | 101% | 60% | ▼ | 98% | 0% | 0% | 87% | 100% |
| 20241230 | 116 | 116 | 113 | 114 | 131,500 | -2 | 98% | 98% | 40% | ▼▼ | % | % | % | 86% | 100% |
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 |
|---|---|---|---|---|---|---|
| 2024-12-20 | 0 | 1,258,600 | 0 | 1,060,100 | 0 | 198,500 |
| 2024-12-13 | 0 | 1,267,000 | 0 | 1,066,800 | 0 | 200,200 |
| 2024-12-06 | 0 | 1,285,000 | 0 | 1,087,500 | 0 | 197,500 |
| 2024-11-29 | 0 | 1,304,500 | 0 | 1,118,700 | 0 | 185,800 |
| 2024-11-22 | 0 | 1,297,200 | 0 | 1,121,000 | 0 | 176,200 |
| 2024-11-15 | 0 | 1,311,600 | 0 | 1,146,400 | 0 | 165,200 |
| 2024-11-08 | 0 | 1,318,100 | 0 | 1,147,400 | 0 | 170,700 |
| 2024-11-01 | 0 | 1,297,000 | 0 | 1,142,300 | 0 | 154,700 |
| 2024-10-25 | 0 | 1,298,500 | 0 | 1,139,400 | 0 | 159,100 |
| 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 |
|---|---|---|---|---|---|
| S100UXZB | 350 | 2024-12-13 13:24 | 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 |
| S100UXOS | 350 | 2024-12-12 11:28 | 株式会社SANKO MARKETING FOODS | Ｅｖｏ Ｆｕｎｄ | 変更報告書 |
| S100UVAD | 350 | 2024-11-29 12:55 | 株式会社SANKO MARKETING FOODS | Ｅｖｏ Ｆｕｎｄ | 変更報告書 |
| S100UVAE | 360 | 2024-11-29 12:55 | 株式会社SANKO MARKETING FOODS | Ｅｖｏ Ｆｕｎｄ | 訂正報告書（大量保有報告書・変更報告書） |
| S100UQUW | 350 | 2024-11-13 13:50 | 株式会社SANKO MARKETING FOODS | Ｅｖｏ Ｆｕｎｄ | 変更報告書 |
| 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 | 2024-12-30 16:22:04 |
| 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 |