| Stock Name / Fund | iShares Edge MSCI World Value Factor UCITS ETF |
| Issuer | Blackrock |
| Entity holding fund | iShares IV Public Limited Company |
| Entity Type | Umbrella investment company with variable capital and having segregated liability between its funds |
| Entity LEI | 549300ZP07LMR36K1T02 |
| ETF Ticker | IWFV(GBX) LSE |
| ETF Ticker | IS3S(EUR) F |
| ETF Ticker | IS3S.DE(EUR) CXE |
| ETF Ticker | IWFV.LS(GBX) CXE |
| ETF Ticker | IWVL.LS(USD) CXE |
| ETF Ticker | IWVL.MI(EUR) CXE |
| ETF Ticker | IWVLz(USD) CXE |
| ETF Ticker | IWVL(EUR) ETF Plus |
| ETF Ticker | IWFV.L(GBP) LSE |
| Stock Name | TOPPAN Holdings Inc. |
| Ticker | 7911.T(JPY) Tokyo Stock Exchange |
| Country | Japan |
Show aggregate 7911.T holdings
| Date | Number of 7911.T Shares Held | Base Market Value of 7911.T Shares | Local Market Value of 7911.T Shares | Change in 7911.T Shares Held | Change in 7911.T Base Value | Current Price per 7911.T Share Held | Previous Price per 7911.T Share Held |
|---|---|---|---|---|---|---|---|
| 2025-12-16 (Tuesday) | 137,200 | JPY 4,210,220 | JPY 4,210,220 | 100 | JPY -128,416 | JPY 30.6867 | JPY 31.6458 |
| 2025-12-15 (Monday) | 137,100 | JPY 4,338,636 | JPY 4,338,636 | 400 | JPY -103,007 | JPY 31.6458 | JPY 32.4919 |
| 2025-12-12 (Friday) | 136,700 | JPY 4,441,643 | JPY 4,441,643 | 800 | JPY 71,927 | JPY 32.4919 | JPY 32.1539 |
| 2025-12-11 (Thursday) | 135,900 | JPY 4,369,716 | JPY 4,369,716 | 100 | JPY 173,563 | JPY 32.1539 | JPY 30.8995 |
| 2025-12-10 (Wednesday) | 135,800 | JPY 4,196,153 | JPY 4,196,153 | 0 | JPY 45,590 | JPY 30.8995 | JPY 30.5638 |
| 2025-12-09 (Tuesday) | 135,800 | JPY 4,150,563 | JPY 4,150,563 | 100 | JPY -20,602 | JPY 30.5638 | JPY 30.7381 |
| 2025-12-08 (Monday) | 135,700 | JPY 4,171,165 | JPY 4,171,165 | 900 | JPY 160,242 | JPY 30.7381 | JPY 29.7546 |
| 2025-12-05 (Friday) | 134,800 | JPY 4,010,923 | JPY 4,010,923 | 500 | JPY -61,195 | JPY 29.7546 | JPY 30.3211 |
| 2025-12-04 (Thursday) | 134,300 | JPY 4,072,118 | JPY 4,072,118 | 400 | JPY 56,024 | JPY 30.3211 | JPY 29.9932 |
| 2025-12-03 (Wednesday) | 133,900 | JPY 4,016,094 | JPY 4,016,094 | 1,000 | JPY -63,956 | JPY 29.9932 | JPY 30.7001 |
| 2025-12-02 (Tuesday) | 132,900 | JPY 4,080,050 | JPY 4,080,050 | 0 | JPY -46,752 | JPY 30.7001 | JPY 31.0519 |
| 2025-12-01 (Monday) | 132,900 | JPY 4,126,802 | JPY 4,126,802 | 600 | JPY -144,441 | JPY 31.0519 | JPY 32.2845 |
| Date | Action | Quantity | Market High | Market Low | Likely Trade Price | Likely Trade Value (Profit/Loss) | Average Price previous trades |
|---|---|---|---|---|---|---|---|
| 2025-12-16 | BUY | 100 | 4,932.000 | 4,750.000 | 4,768.200 | JPY 476,820 | 27.38 |
| 2025-12-15 | BUY | 400 | 5,013.000 | 4,886.000 | 4,898.700 | JPY 1,959,480 | 27.36 |
| 2025-12-12 | BUY | 800 | 5,146.000 | 4,993.000 | 5,008.300 | JPY 4,006,640 | 27.33 |
| 2025-12-11 | BUY | 100 | 5,217.000 | 4,952.000 | 4,978.500 | JPY 497,850 | 27.31 |
| 2025-12-09 | BUY | 100 | 4,882.000 | 4,749.000 | 4,762.300 | JPY 476,230 | 27.28 |
| 2025-12-08 | BUY | 900 | 4,855.000 | 4,673.000 | 4,691.200 | JPY 4,222,080 | 27.27 |
| 2025-12-05 | BUY | 500 | 4,750.000 | 4,582.000 | 4,598.800 | JPY 2,299,400 | 27.25 |
| 2025-12-04 | BUY | 400 | 4,788.000 | 4,664.000 | 4,676.400 | JPY 1,870,560 | 27.24 |
| 2025-12-03 | BUY | 1,000 | 4,756.000 | 4,622.000 | 4,635.400 | JPY 4,635,400 | 27.23 |
| 2025-12-01 | BUY | 600 | 5,086.000 | 4,810.000 | 4,837.600 | JPY 2,902,560 | 27.19 |
| 2025-11-28 | BUY | 700 | 5,143.000 | 4,949.000 | 4,968.400 | JPY 3,477,880 | 27.17 |
| 2025-11-25 | BUY | 500 | 4,428.000 | 4,145.000 | 4,173.300 | JPY 2,086,650 | 27.14 |
| 2025-11-21 | BUY | 13,700 | 4,118.000 | 3,927.000 | 3,946.100 | JPY 54,061,570 | 27.15 |
| 2025-11-18 | BUY | 100 | 4,199.000 | 3,982.000 | 4,003.700 | JPY 400,370 | 27.17 |
| 2025-11-17 | BUY | 400 | 4,248.000 | 4,152.000 | 4,161.600 | JPY 1,664,640 | 27.17 |
| 2025-11-14 | BUY | 300 | 4,250.000 | 3,956.000 | 3,985.400 | JPY 1,195,620 | 27.17 |
| 2025-11-11 | SELL | -1,100 | 3,803.000 | 3,748.000 | 3,753.500 | JPY -4,128,850 | 27.22 Loss of -4,098,913 on sale |
| 2025-11-10 | BUY | 1,800 | 3,796.000 | 3,769.000 | 3,771.700 | JPY 6,789,060 | 27.23 |
| 2025-10-22 | BUY | 300 | 3,768.000 | 3,691.000 | 3,698.700 | JPY 1,109,610 | 27.41 |
| 2025-10-15 | BUY | 300 | 3,841.000 | 3,749.000 | 3,758.200 | JPY 1,127,460 | 27.49 |
| 2025-09-24 | BUY | 400 | 3,925.000 | 3,840.000 | 3,848.500 | JPY 1,539,400 | 27.60 |
| 2025-09-11 | BUY | 200 | 27.494* | 27.61 | |||
| 2025-09-10 | BUY | 200 | 26.829* | 27.61 | |||
| 2025-09-09 | BUY | 100 | 26.865* | 27.62 | |||
| 2025-08-15 | BUY | 1,000 | 3,807.000 | 3,702.000 | 3,712.500 | JPY 3,712,500 | 27.64 |
| 2025-08-12 | BUY | 100 | 3,957.000 | 3,780.000 | 3,797.700 | JPY 379,770 | 27.68 |
| 2025-08-05 | SELL | -300 | 4,122.000 | 4,073.000 | 4,077.900 | JPY -1,223,370 | 27.68 Loss of -1,215,067 on sale |
| 2025-07-14 | SELL | -300 | 3,953.000 | 3,890.000 | 3,896.300 | JPY -1,168,890 | 27.75 Loss of -1,160,566 on sale |
| 2025-06-27 | BUY | 1,900 | 4,008.000 | 3,888.000 | 3,900.000 | JPY 7,410,000 | 27.81 |
| 2025-06-25 | SELL | -600 | 3,817.000 | 3,709.000 | 3,719.800 | JPY -2,231,880 | 27.83 Loss of -2,215,180 on sale |
| 2025-06-02 | SELL | -1,200 | 26.226* | 28.14 Profit of 33,773 on sale | |||
| 2025-05-27 | SELL | -1,100 | 3,918.000 | 3,850.000 | 3,856.800 | JPY -4,242,480 | 28.19 Loss of -4,211,468 on sale |
| 2025-05-19 | SELL | -800 | 27.394* | 28.23 Profit of 22,582 on sale | |||
| 2025-05-15 | SELL | -800 | 28.483* | 28.23 Profit of 22,583 on sale | |||
| 2025-05-14 | SELL | -400 | 29.764* | 28.21 Profit of 11,286 on sale | |||
| 2025-04-24 | SELL | -200 | 4,000.000 | 3,943.000 | 3,948.700 | JPY -789,740 | 28.20 Loss of -784,099 on sale |
| 2025-04-22 | SELL | -300 | 3,876.000 | 3,827.000 | 3,831.900 | JPY -1,149,570 | 28.22 Loss of -1,141,103 on sale |
| 2025-04-10 | BUY | 400 | 3,926.000 | 3,769.000 | 3,784.700 | JPY 1,513,880 | 28.31 |
| 2025-04-09 | BUY | 400 | 3,666.000 | 3,542.000 | 3,554.400 | JPY 1,421,760 | 28.35 |
| 2025-04-07 | SELL | -1,600 | 3,541.000 | 3,400.000 | 3,414.100 | JPY -5,462,560 | 28.45 Loss of -5,417,042 on sale |
| 2025-04-01 | SELL | -800 | 27.830* | 28.50 Profit of 22,801 on sale | |||
| 2025-03-28 | BUY | 400 | 27.955* | 28.53 | |||
| 2025-03-21 | BUY | 400 | 28.888* | 28.53 | |||
| 2025-03-19 | BUY | 400 | 28.227* | 28.53 | |||
| 2025-03-11 | BUY | 800 | 28.849* | 28.49 | |||
| 2025-03-07 | BUY | 800 | 30.172* | 28.44 | |||
| 2025-02-28 | BUY | 400 | 4,491.000 | 4,385.000 | 4,395.600 | JPY 1,758,240 | 28.30 |
| 2025-02-20 | BUY | 400 | 4,612.000 | 4,557.000 | 4,562.500 | JPY 1,825,000 | 28.05 |
| 2025-02-03 | SELL | -2,000 | 4,279.000 | 4,167.000 | 4,178.200 | JPY -8,356,400 | 28.05 Loss of -8,300,302 on sale |
| 2025-01-31 | SELL | -400 | 4,382.000 | 4,345.000 | 4,348.700 | JPY -1,739,480 | 28.04 Loss of -1,728,262 on sale |
| 2025-01-23 | SELL | -400 | 4,500.000 | 4,408.000 | 4,417.200 | JPY -1,766,880 | 27.97 Loss of -1,755,691 on sale |
| 2024-12-04 | SELL | -400 | 4,074.000 | 3,985.000 | 3,993.900 | JPY -1,597,560 | 28.11 Loss of -1,586,317 on sale |
| 2024-11-29 | SELL | -800 | 4,066.000 | 4,007.000 | 4,012.900 | JPY -3,210,320 | 28.24 Loss of -3,187,727 on sale |
| 2024-11-22 | SELL | -400 | 4,071.000 | 4,001.000 | 4,008.000 | JPY -1,603,200 | 28.72 Loss of -1,591,710 on sale |
| 2024-11-21 | SELL | -400 | 4,088.000 | 3,998.000 | 4,007.000 | JPY -1,602,800 | 28.86 Loss of -1,591,255 on sale |
| 2024-11-05 | SELL | -400 | 4,491.000 | 4,428.000 | 4,434.300 | JPY -1,773,720 | 28.73 Loss of -1,762,229 on sale |
* (if shown) = market close price used not a projected price. This is used when we do not have market data available to calculate a projection
The likely trade price/value is our estimate on the likely price the trade took place at and is not the actual trade price. The likely LOSS/GAIN is our estimate. Where a profit/loss value is shown in the Likely Trade Value column, this is derived from matching trades between periods eg the most recent previous BUY is matched with the SELL for the same number of shares and the difference between the likely BUY price and likely SELL price is calculated. Where a profit or loss is shown in the Average Price of Previous Trades column, this is dervied using the likely trade price compared to the average of previous trades based on adjusted close
| Date | Shorted Volume | Short Exempt Volume | Total Shares Traded | % Shorted |
|---|
The data here is derived from FINRA daily shorted trade data. The Daily Short Sale Volume is the total volume of short trades that meet certain criteria on each trade date by 6 PM ET on the trade date. The detail trade data is derived from the monthly shorted trade data which will differ in aggregate. The detail trade data is derived from the transaction level data and includes ALL trades (including exempt) and the aggregation period extends beyond 6pm.
Note: All information is provided as is without warranty and should be used for indicative purposes only. You should independently check data before making any investment decision. This information is derived from third party sources and we cannot guarantee that their data is current, accurate, complete, free from defects etc and we therefore accept no responsibility for how it may be used. We accept no liability.
Copyright Market Footprint Ltd. Privacy Policy