[2212]山パン:【製パン】和洋菓子などもコンビニも展開同族経営
Yahoo! 【プライム/食料品】 売上高:12444880 当期純利益:360150 総資産:8651050 時価:7357億円
株価
| 日付 | 初値 | 高値 | 安値 | 終値 | 出来高 | 出来高比 | 前日比 | upv | logic | 抽出 | 5%日数 | 高値下落 | 底値上昇 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250818 | 3,393 | 3,438 | 3,383 | 3,390 | 385,700 | -89,400 | 101% | ▲ | 2222 | 51 | 0 | 97% | 8% |
| 20250819 | 3,383 | 3,417 | 3,372 | 3,417 | 264,300 | -121,400 | 101% | ▲▲ | 8882 | 51 | 0 | 98% | 9% |
| 20250820 | 3,487 | 3,587 | 3,460 | 3,540 | 1,014,400 | 750,100 | 104% | ▲▲▲ | 1111 | 41 | 0 | 100% | 13% |
| 20250821 | 3,525 | 3,535 | 3,483 | 3,483 | 289,100 | -725,300 | 98% | ▼ | 8228 | 0 | 0 | 98% | 11% |
| 20250822 | 3,483 | 3,486 | 3,412 | 3,432 | 295,500 | 6,400 | 99% | ▼▼ | 7777 | 0 | 0 | 97% | 9% |
| 20250825 | 3,481 | 3,494 | 3,426 | 3,450 | 390,000 | 94,500 | 101% | ▲ | 1171 | 0 | 0 | 97% | 10% |
| 20250826 | 3,463 | 3,466 | 3,421 | 3,431 | 495,300 | 105,300 | 99% | ▼ | 7777 | 0 | 0 | 97% | 9% |
| 20250827 | 3,420 | 3,450 | 3,395 | 3,444 | 314,100 | -181,200 | 100% | ▲ | 8882 | 0 | 0 | 97% | 10% |
| 20250828 | 3,437 | 3,455 | 3,431 | 3,438 | 204,700 | -109,400 | 100% | ▼ | 2228 | 0 | 0 | 97% | 10% |
| 20250829 | 3,402 | 3,436 | 3,396 | 3,416 | 355,600 | 150,900 | 99% | ▼▼ | 7777 | 0 | 0 | 96% | 9% |
| 20250901 | 3,419 | 3,506 | 3,412 | 3,464 | 315,100 | -40,500 | 101% | ▲ | 2222 | 0 | 0 | 98% | 6% |
| 20250902 | 3,476 | 3,496 | 3,430 | 3,447 | 266,300 | -48,800 | 100% | ▼ | 8228 | 51 | 0 | 97% | 6% |
| 20250903 | 3,341 | 3,390 | 3,317 | 3,367 | 1,219,600 | 953,300 | 98% | ▼▼ | 7777 | 0 | 0 | 95% | 3% |
| 20250904 | 3,378 | 3,379 | 3,342 | 3,356 | 480,800 | -738,800 | 100% | ▼▼▼ | 8228 | 24 | 0 | 95% | 0% |
| 20250905 | 3,350 | 3,375 | 3,333 | 3,373 | 584,000 | 103,200 | 101% | ▲ | 7771 | 0 | 0 | 95% | 1% |
| 20250908 | 3,359 | 3,403 | 3,353 | 3,379 | 370,900 | -213,100 | 100% | ▲▲ | 2222 | 0 | 0 | 95% | 1% |
| 20250909 | 3,380 | 3,390 | 3,354 | 3,377 | 357,800 | -13,100 | 100% | ▼ | 8228 | 0 | 0 | 95% | 1% |
| 20250910 | 3,382 | 3,392 | 3,342 | 3,350 | 412,600 | 54,800 | 99% | ▼▼ | 1717 | 0 | 0 | 95% | 0% |
| 20250911 | 3,346 | 3,363 | 3,324 | 3,358 | 362,400 | -50,200 | 100% | ▲ | 8882 | 51 | 0 | 95% | 0% |
| 20250912 | 3,348 | 3,359 | 3,337 | 3,345 | 381,800 | 19,400 | 100% | ▼ | 7117 | 0 | 0 | 94% | 0% |
| 20250916 | 3,335 | 3,371 | 3,315 | 3,358 | 405,800 | 24,000 | 100% | ▲ | 1771 | 0 | 0 | 95% | 0% |
| 20250917 | 3,355 | 3,388 | 3,353 | 3,367 | 379,300 | -26,500 | 100% | ▲▲ | 2222 | 51 | 0 | 95% | 1% |
| 20250918 | 3,372 | 3,373 | 3,328 | 3,340 | 397,700 | 18,400 | 99% | ▼ | 7717 | 0 | 0 | 96% | 0% |
TDNET
機関空売り
信用取引
| 日付 | 買残ALL | 売残ALL | 一般買残 | 一般売残 | 制度買残 | 制度売残 |
|---|---|---|---|---|---|---|
| 2025-09-12 | 296,400 | 57,900 | 62,400 | 30,600 | 234,000 | 27,300 |
| 2025-09-05 | 423,800 | 58,500 | 163,700 | 30,400 | 260,100 | 28,100 |
| 2025-08-29 | 153,100 | 66,300 | 30,900 | 30,300 | 122,200 | 36,000 |
| 2025-08-22 | 101,600 | 67,900 | 21,500 | 30,400 | 80,100 | 37,500 |