[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/04食料品】
売上高:12444880
当期純利益:360150
総資産:8651050
時価:7897億円
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 |
|---|
| 20260113 | 3,317 | 3,363 | 3,302 | 3,334 | 398,700 | 87,800 | 101% | ▲▲ | 1111 | 40 | 5 | 97% | 4% |
| 20260114 | 3,308 | 3,357 | 3,301 | 3,342 | 349,000 | -49,700 | 100% | ▲▲▲ | 8882 | 0 | 4 | 97% | 3% |
| 20260115 | 3,360 | 3,381 | 3,335 | 3,350 | 268,000 | -81,000 | 100% | ▲▲▲▲ | 2222 | 0 | 4 | 97% | 2% |
| 20260116 | 3,331 | 3,347 | 3,309 | 3,338 | 325,200 | 57,200 | 100% | ▼ | 7777 | 0 | 2 | 97% | 1% |
| 20260119 | 3,408 | 3,586 | 3,396 | 3,498 | 1,148,000 | 822,800 | 105% | ▲ | 1111 | 0 | 18 | 100% | 6% |
| 20260120 | 3,580 | 3,618 | 3,496 | 3,560 | 1,036,400 | -111,600 | 102% | ▲▲ | 2222 | 0 | 0 | 100% | 8% |
| 20260121 | 3,564 | 3,594 | 3,454 | 3,476 | 685,100 | -351,300 | 98% | ▼ | 8888 | 0 | 0 | 98% | 6% |
| 20260122 | 3,456 | 3,475 | 3,422 | 3,446 | 551,000 | -134,100 | 99% | ▼▼ | 8888 | 0 | 0 | 97% | 5% |
| 20260123 | 3,432 | 3,468 | 3,428 | 3,443 | 340,500 | -210,500 | 100% | ▼▼▼ | 8288 | 24 | 0 | 97% | 5% |
| 20260126 | 3,464 | 3,472 | 3,402 | 3,430 | 364,600 | 24,100 | 100% | ▼▼▼▼ | 1717 | 24 | 0 | 96% | 4% |
| 20260127 | 3,400 | 3,418 | 3,373 | 3,382 | 391,600 | 27,000 | 99% | ▼▼▼▼▼ | 7777 | 24 | 12 | 95% | 3% |
| 20260128 | 3,340 | 3,358 | 3,272 | 3,276 | 550,500 | 158,900 | 97% | ▼▼▼▼▼▼ | 7777 | 24 | 8 | 92% | 0% |
| 20260129 | 3,231 | 3,248 | 3,204 | 3,248 | 463,900 | -86,600 | 99% | ▼▼▼▼▼▼▼ | 8888 | 24 | 6 | 91% | 0% |
| 20260130 | 3,268 | 3,277 | 3,245 | 3,264 | 438,900 | -25,000 | 100% | ▲ | 2222 | 0 | 5 | 92% | 0% |
| 20260202 | 3,318 | 3,365 | 3,289 | 3,348 | 670,600 | 231,700 | 103% | ▲▲ | 1111 | 40 | 5 | 94% | 3% |
| 20260203 | 3,323 | 3,358 | 3,312 | 3,329 | 632,000 | -38,600 | 99% | ▼ | 8228 | 0 | 4 | 94% | 2% |
| 20260204 | 3,339 | 3,396 | 3,313 | 3,361 | 610,900 | -21,100 | 101% | ▲ | 2222 | 0 | 3 | 94% | 3% |
| 20260205 | 3,431 | 3,480 | 3,390 | 3,464 | 602,400 | -8,500 | 103% | ▲▲ | 2222 | 0 | 0 | 97% | 7% |
| 20260206 | 3,518 | 3,525 | 3,452 | 3,519 | 460,200 | -142,200 | 102% | ▲▲▲ | 2222 | 0 | 0 | 99% | 8% |
| 20260209 | 3,524 | 3,573 | 3,507 | 3,522 | 661,800 | 201,600 | 100% | ▲▲▲▲ | 1111 | 40 | 0 | 99% | 8% |
| 20260210 | 3,500 | 3,534 | 3,463 | 3,509 | 484,300 | -177,500 | 100% | ▼ | 8888 | 0 | 0 | 99% | 8% |
| 20260212 | 3,500 | 3,618 | 3,492 | 3,585 | 821,100 | 336,800 | 102% | ▲ | 1141 | 0 | 0 | 100% | 10% |
TDNET
| strdate | 時間 | 企業名 | タイトル | url |
|---|
| 20260130 | 15:30 | 山崎パン | 2025年12月期配当予想の修正に関するお知らせ | |
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 |
|---|
| 2026-02-06 | 167,300 | 67,500 | 30,400 | 44,700 | 136,900 | 22,800 |
| 2026-01-30 | 166,500 | 61,800 | 34,300 | 44,000 | 132,200 | 17,800 |
| 2026-01-23 | 152,000 | 67,300 | 38,000 | 45,300 | 114,000 | 22,000 |
| 2026-01-16 | 174,400 | 63,800 | 44,000 | 43,700 | 130,400 | 20,100 |
EDINET