| 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 | 5%s | 10%s | 20%s | per_pp_1 | 5率 | 10率 | MAX20 | MIN20 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260904 | 70 | 70 | 69 | 70 | 40,300 | 0 | 0% | % | 0% | -- | 0 | 0 | % | % | % | % | % | |
| 20260907 | 70 | 70 | 69 | 70 | 129,800 | 0 | 0% | % | 0% | -- | 0 | 0 | % | % | % | % | % | |
| 20260908 | 69 | 70 | 69 | 70 | 43,100 | 0 | 0% | % | 0% | -- | 0 | 0 | % | % | % | % | % | |
| 20260909 | 70 | 70 | 68 | 68 | 277,000 | 0 | 0% | % | 0% | -- | 0 | 0 | % | % | % | % | % | |
| 20260910 | 68 | 68 | 66 | 67 | 190,400 | 0 | 0% | % | 0% | -- | 0 | 0 | % | % | % | % | % | |
| 20260911 | 66 | 66 | 65 | 65 | 257,300 | 0 | 0% | % | 0% | -- | 0 | 0 | % | % | % | % | % | |
| 20260914 | 64 | 65 | 63 | 65 | 229,300 | 0 | 0% | % | 0% | -- | 0 | 0 | % | % | % | % | % | |
| 20260915 | 64 | 67 | 64 | 67 | 219,200 | 0 | 0% | % | 0% | -- | 0 | 0 | % | % | % | % | % | |
| 20260916 | 67 | 67 | 65 | 66 | 196,400 | 0 | 0% | % | 0% | -- | 0 | 0 | % | % | % | % | % | |
| 20260917 | 67 | 67 | 66 | 66 | 59,200 | 0 | 0% | % | 0% | -- | 0 | 0 | % | % | % | % | % | |
| 20260918 | 66 | 72 | 66 | 71 | 689,300 | 0 | 0% | % | 0% | -- | 0 | 0 | % | % | % | % | % | |
| 20260924 | 70 | 71 | 69 | 69 | 132,200 | 0 | 0% | % | 0% | -- | 0 | 0 | % | % | % | % | % | |
| 20260925 | 69 | 69 | 68 | 69 | 48,700 | 0 | 0% | % | 0% | -- | 0 | 0 | % | % | % | % | % | |
| 20260928 | 69 | 69 | 68 | 68 | 63,600 | 0 | 0% | % | 0% | -- | 0 | 0 | % | % | % | % | % | |
| 20260929 | 68 | 69 | 68 | 69 | 584,500 | 0 | 0% | % | 0% | -- | 0 | 0 | % | % | % | % | % | |
| 20260930 | 68 | 69 | 68 | 68 | 117,600 | 0 | 0% | % | 0% | -- | 0 | 0 | % | % | % | % | % | |
| 20261001 | 68 | 69 | 68 | 68 | 55,100 | 0 | 0% | % | 0% | -- | 0 | 0 | % | % | % | % | % | |
| 20261002 | 68 | 69 | 68 | 68 | 173,000 | 0 | 0% | % | 0% | -- | 0 | 0 | % | % | % | % | % |
TDnet更新情報
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-07-11 | Barclays Capital Securities Ltd | 134,300 | 0.38% | ▼ | -55,300 | 95 | 96 | 95 | 95 | 168,100 |
| 2025-07-09 | Barclays Capital Securities Ltd | 189,600 | 0.53% | ▼ | -46,200 | 95 | 97 | 94 | 95 | 286,200 |
| 2025-07-04 | Barclays Capital Securities Ltd | 235,800 | 0.66% | ▲ | 45,200 | 96 | 96 | 94 | 94 | 212,000 |
| 2025-07-03 | Barclays Capital Securities Ltd | 190,600 | 0.54% | ▲ | 96 | 97 | 95 | 95 | 217,500 | |
| 2025-06-24 | Barclays Capital Securities Ltd | 166,100 | 0.47% | ▼ | -17,900 | 99 | 102 | 99 | 100 | 287,500 |
| 2025-06-23 | Barclays Capital Securities Ltd | 184,000 | 0.52% | ▲ | 20,900 | 101 | 101 | 98 | 99 | 317,900 |
| 2025-05-28 | Barclays Capital Securities Ltd | 163,100 | 0.48% | ▼ | -13,200 | 96 | 96 | 95 | 95 | 80,000 |
| 2025-05-26 | Barclays Capital Securities Ltd | 176,300 | 0.52% | ▲ | 8,400 | 96 | 97 | 95 | 96 | 75,900 |
| 2025-05-13 | Barclays Capital Securities Ltd | 167,900 | 0.49% | ▼ | -14,000 | 95 | 95 | 94 | 95 | 122,700 |
| 2025-05-09 | Barclays Capital Securities Ltd | 181,900 | 0.53% | ▼ | -31,900 | 94 | 94 | 92 | 93 | 154,700 |
| 2025-05-01 | Barclays Capital Securities Ltd | 213,800 | 0.63% | ▲ | 39,100 | 91 | 93 | 91 | 92 | 224,100 |
| 2025-04-25 | Barclays Capital Securities Ltd | 174,700 | 0.51% | ▲ | 94 | 95 | 94 | 94 | 127,400 | |
| 2025-04-09 | MERRILL LYNCH INTERNATIONAL | 148,500 | 0.49% | ▼ | -34,100 | 90 | 90 | 87 | 88 | 312,000 |
| 2025-04-08 | MERRILL LYNCH INTERNATIONAL | 182,600 | 0.60% | ▼ | -45,500 | 89 | 94 | 89 | 92 | 275,900 |
| 2025-04-04 | MERRILL LYNCH INTERNATIONAL | 228,100 | 0.75% | ▲ | 1,000 | 97 | 98 | 94 | 95 | 592,900 |
| 2025-04-03 | MERRILL LYNCH INTERNATIONAL | 227,100 | 0.74% | ▲ | 98 | 101 | 96 | 98 | 707,800 | |
| 2025-03-26 | MERRILL LYNCH INTERNATIONAL | 147,000 | 0.48% | ▼ | -22,400 | 100 | 100 | 99 | 100 | 87,400 |
| 2025-03-25 | MERRILL LYNCH INTERNATIONAL | 169,400 | 0.55% | ▼ | -1,200 | 99 | 100 | 99 | 99 | 96,000 |
| 2025-03-24 | MERRILL LYNCH INTERNATIONAL | 170,600 | 0.56% | ▼ | -19,800 | 100 | 100 | 99 | 99 | 137,200 |
| 2025-03-21 | MERRILL LYNCH INTERNATIONAL | 190,400 | 0.62% | ▼ | -12,600 | 100 | 100 | 99 | 99 | 70,800 |
| 2025-03-19 | MERRILL LYNCH INTERNATIONAL | 203,000 | 0.66% | ▼ | -42,100 | 99 | 101 | 99 | 99 | 329,900 |
| 2025-03-18 | MERRILL LYNCH INTERNATIONAL | 245,100 | 0.81% | ▲ | 10,700 | 99 | 100 | 99 | 99 | 137,400 |
| 2025-03-17 | UBS AG | 152,000 | 0.47% | ▼ | -12,900 | 99 | 100 | 98 | 99 | 159,000 |
| 2025-03-17 | UBS AG | 152,000 | 0.47% | ▼ | -12,900 | 99 | 100 | 98 | 99 | 159,000 |
| 2025-03-17 | MERRILL LYNCH INTERNATIONAL | 234,400 | 0.77% | ▲ | 21,700 | 99 | 100 | 98 | 99 | 159,000 |
| 2025-03-13 | UBS AG | 164,900 | 0.51% | ▲ | 50,300 | 100 | 100 | 97 | 99 | 492,200 |
| 2025-03-13 | MERRILL LYNCH INTERNATIONAL | 212,700 | 0.70% | ▲ | 17,100 | 100 | 100 | 97 | 99 | 492,200 |
| 2025-03-12 | UBS AG | 114,600 | 0.35% | ▼ | -49,600 | 100 | 101 | 99 | 99 | 150,500 |
| 2025-03-12 | MERRILL LYNCH INTERNATIONAL | 195,600 | 0.64% | ▲ | 23,500 | 100 | 101 | 99 | 99 | 150,500 |
| 2025-03-11 | UBS AG | 164,200 | 0.51% | ▲ | 99 | 99 | 98 | 99 | 292,300 | |
| 2025-03-11 | MERRILL LYNCH INTERNATIONAL | 172,100 | 0.57% | ▲ | 11,900 | 99 | 99 | 98 | 99 | 292,300 |
| 2025-03-10 | MERRILL LYNCH INTERNATIONAL | 160,200 | 0.53% | ▲ | 101 | 102 | 99 | 99 | 439,100 | |
| 2025-03-06 | JPM Securities Japan Co Ltd. | 104,100 | 0.32% | ▼ | -165,100 | 110 | 134 | 106 | 106 | 9,276,300 |
| 2025-02-27 | JPM Securities Japan Co Ltd. | 269,200 | 0.89% | ▼ | -26,600 | 103 | 103 | 101 | 101 | 84,700 |
| 2025-02-14 | JPM Securities Japan Co Ltd. | 295,800 | 0.98% | ▼ | -33,900 | 103 | 104 | 102 | 102 | 101,900 |
| 2025-02-07 | JPM Securities Japan Co Ltd. | 329,700 | 1.09% | ▼ | -19,300 | 104 | 104 | 103 | 104 | 47,400 |
| 2025-02-07 | JPM Securities Japan Co Ltd. | 329,700 | 1.09% | ▼ | -19,300 | 104 | 104 | 103 | 104 | 47,400 |
| 2025-01-29 | JPM Securities Japan Co Ltd. | 349,000 | 1.17% | ▼ | -5,700 | 105 | 107 | 104 | 105 | 117,600 |
| 2025-01-17 | JPM Securities Japan Co Ltd. | 354,700 | 1.20% | ▲ | 21,900 | 100 | 100 | 98 | 100 | 232,000 |
| 2025-01-15 | JPM Securities Japan Co Ltd. | 332,800 | 1.13% | ▲ | 38,200 | 101 | 102 | 100 | 100 | 180,200 |
| 2025-01-10 | JPM Securities Japan Co Ltd. | 294,600 | 1.00% | ▲ | 23,400 | 104 | 106 | 103 | 105 | 183,800 |
| 2025-01-09 | JPM Securities Japan Co Ltd. | 271,200 | 0.92% | ▲ | 106 | 107 | 104 | 104 | 241,200 | |
| 2025-01-08 | JPM Securities Japan Co Ltd. | 235,800 | 0.80% | ▲ | 81,000 | 110 | 111 | 105 | 106 | 395,100 |
| 2025-01-06 | JPM Securities Japan Co Ltd. | 154,800 | 0.52% | ▲ | 114 | 114 | 111 | 111 | 175,600 | |
| 2024-07-30 | UBS AG | 127,700 | 0.47% | ▼ | -15,700 | 146 | 147 | 145 | 145 | 68,400 |
| 2024-07-22 | UBS AG | 143,400 | 0.52% | ▲ | 149 | 149 | 147 | 147 | 94,300 |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100Z3X3 | 350 | 2026-09-25 11:12 | 株式会社SANKO MARKETING FOODS | Ｅｖｏ Ｆｕｎｄ | 変更報告書 |
| S100YYIB | 350 | 2026-08-25 15:01 | 株式会社SANKO MARKETING FOODS | Ｅｖｏ Ｆｕｎｄ | 変更報告書 |
| S100YSAE | 350 | 2026-07-28 14:49 | 株式会社SANKO MARKETING FOODS | Ｅｖｏ Ｆｕｎｄ | 変更報告書 |
| S100YL04 | 350 | 2026-06-30 12:39 | 株式会社SANKO MARKETING FOODS | Ｅｖｏ Ｆｕｎｄ | 変更報告書 |
| S100Y9DA | 350 | 2026-06-08 15:29 | 株式会社SANKO MARKETING FOODS | Ｅｖｏ Ｆｕｎｄ | 変更報告書 |
| S100Y6Q7 | 350 | 2026-05-27 15:00 | 株式会社SANKO MARKETING FOODS | Ｅｖｏ Ｆｕｎｄ | 大量保有報告書 |
| S100Y5BF | 350 | 2026-05-20 15:09 | 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 |
| S100WSD4 | 350 | 2025-10-01 11:58 | 株式会社SANKO MARKETING FOODS | Ｅｖｏ Ｆｕｎｄ | 変更報告書（短期大量譲渡） |
| S100WQ79 | 350 | 2025-09-24 12:13 | 株式会社SANKO MARKETING FOODS | Ｅｖｏ Ｆｕｎｄ | 変更報告書 |
| S100WNQZ | 350 | 2025-09-09 13:23 | 株式会社SANKO MARKETING FOODS | Ｅｖｏ Ｆｕｎｄ | 変更報告書 |
| S100WME0 | 350 | 2025-09-01 16:03 | 株式会社SANKO MARKETING FOODS | Ｅｖｏ Ｆｕｎｄ | 変更報告書 |
| S100WK4N | 350 | 2025-08-20 11:33 | 株式会社SANKO MARKETING FOODS | Ｅｖｏ Ｆｕｎｄ | 変更報告書 |
| S100WFC1 | 350 | 2025-07-29 15:33 | 株式会社SANKO MARKETING FOODS | Ｅｖｏ Ｆｕｎｄ | 変更報告書 |
| S100WD7G | 350 | 2025-07-16 12:22 | 株式会社SANKO MARKETING FOODS | Ｅｖｏ Ｆｕｎｄ | 変更報告書 |
| S100WAAD | 350 | 2025-07-07 11:19 | 株式会社SANKO MARKETING FOODS | Ｅｖｏ Ｆｕｎｄ | 変更報告書 |
| S100W3E4 | 350 | 2025-06-24 11:45 | 株式会社SANKO MARKETING FOODS | Ｅｖｏ Ｆｕｎｄ | 変更報告書 |
| S100VZ4J | 350 | 2025-06-18 13:08 | 株式会社SANKO MARKETING FOODS | Ｅｖｏ Ｆｕｎｄ | 変更報告書 |
| S100VTO6 | 350 | 2025-05-27 12:06 | 株式会社SANKO MARKETING FOODS | Ｅｖｏ Ｆｕｎｄ | 変更報告書 |
| S100VPPA | 350 | 2025-05-08 13:46 | 株式会社SANKO MARKETING FOODS | Ｅｖｏ Ｆｕｎｄ | 変更報告書 |
| S100VP6I | 350 | 2025-05-02 11:07 | 株式会社SANKO MARKETING FOODS | Ｅｖｏ Ｆｕｎｄ | 変更報告書 |
| S100VNJF | 350 | 2025-04-23 12:24 | 株式会社SANKO MARKETING FOODS | Ｅｖｏ Ｆｕｎｄ | 変更報告書 |
| S100VL4F | 350 | 2025-04-09 11:18 | 株式会社SANKO MARKETING FOODS | Ｅｖｏ Ｆｕｎｄ | 変更報告書 |
| S100VKYU | 350 | 2025-04-08 13:02 | 株式会社SANKO MARKETING FOODS | Ｅｖｏ Ｆｕｎｄ | 変更報告書 |
| S100VFZ9 | 350 | 2025-03-24 11:28 | 株式会社SANKO MARKETING FOODS | Ｅｖｏ Ｆｕｎｄ | 変更報告書 |
| S100VE28 | 350 | 2025-03-13 12:59 | 株式会社SANKO MARKETING FOODS | Ｅｖｏ Ｆｕｎｄ | 変更報告書 |
| S100V6Y3 | 350 | 2025-02-06 10:23 | 株式会社SANKO MARKETING FOODS | Ｅｖｏ Ｆｕｎｄ | 変更報告書 |
| S100V4VI | 350 | 2025-01-27 11:30 | 株式会社SANKO MARKETING FOODS | Ｅｖｏ Ｆｕｎｄ | 変更報告書 |
| S100V25K | 350 | 2025-01-10 12:36 | 株式会社SANKO MARKETING FOODS | Ｅｖｏ Ｆｕｎｄ | 変更報告書 |
| S100V1RS | 350 | 2025-01-08 12:58 | 株式会社SANKO MARKETING FOODS | Ｅｖｏ Ｆｕｎｄ | 変更報告書 |
| 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 |