[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:6652億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250930 | 3,332 | 3,338 | 3,292 | 3,292 | 463,600 | 70,900 | 99% | ▼▼ | 7777 | 0 | 0 | 95% | 0% |
| 20251001 | 3,239 | 3,239 | 3,180 | 3,223 | 612,100 | 148,500 | 98% | ▼▼▼ | 7777 | 24 | 0 | 94% | 0% |
| 20251002 | 3,200 | 3,210 | 3,122 | 3,133 | 593,400 | -18,700 | 97% | ▼▼▼▼ | 8888 | 24 | 0 | 93% | 0% |
| 20251003 | 3,120 | 3,162 | 3,116 | 3,148 | 365,200 | -228,200 | 100% | ▲ | 8882 | 0 | 0 | 93% | 0% |
| 20251006 | 3,195 | 3,197 | 3,136 | 3,167 | 424,700 | 59,500 | 101% | ▲▲ | 1111 | 40 | 0 | 94% | 1% |
| 20251007 | 3,165 | 3,195 | 3,154 | 3,159 | 288,800 | -135,900 | 100% | ▼ | 8288 | 0 | 0 | 93% | 1% |
| 20251008 | 3,188 | 3,208 | 3,168 | 3,168 | 322,700 | 33,900 | 100% | ▲ | 1111 | 51 | 0 | 94% | 1% |
| 20251009 | 3,150 | 3,167 | 3,114 | 3,136 | 330,800 | 8,100 | 99% | ▼ | 7777 | 51 | 0 | 93% | 0% |
| 20251010 | 3,122 | 3,147 | 3,107 | 3,141 | 278,300 | -52,500 | 100% | ▲ | 8882 | 51 | 0 | 93% | 0% |
| 20251014 | 3,099 | 3,159 | 3,091 | 3,144 | 459,400 | 181,100 | 100% | ▲▲ | 1771 | 0 | 0 | 93% | 0% |
| 20251015 | 3,162 | 3,171 | 3,114 | 3,128 | 401,000 | -58,400 | 99% | ▼ | 2228 | 0 | 0 | 93% | 0% |
| 20251016 | 3,142 | 3,146 | 3,076 | 3,088 | 406,800 | 5,800 | 99% | ▼▼ | 7777 | 0 | 0 | 92% | 0% |
| 20251017 | 3,111 | 3,159 | 3,103 | 3,147 | 478,900 | 72,100 | 102% | ▲ | 1171 | 0 | 0 | 93% | 2% |
| 20251020 | 3,152 | 3,167 | 3,126 | 3,139 | 434,200 | -44,700 | 100% | ▼ | 2228 | 0 | 0 | 93% | 2% |
| 20251021 | 3,139 | 3,147 | 3,116 | 3,123 | 369,100 | -65,100 | 99% | ▼▼ | 8888 | 0 | 0 | 93% | 1% |
| 20251022 | 3,121 | 3,161 | 3,121 | 3,156 | 445,000 | 75,900 | 101% | ▲ | 1171 | 0 | 0 | 94% | 2% |
| 20251023 | 3,186 | 3,201 | 3,165 | 3,191 | 601,000 | 156,000 | 101% | ▲▲ | 1111 | 40 | 0 | 95% | 3% |
| 20251024 | 3,200 | 3,208 | 3,150 | 3,166 | 489,100 | -111,900 | 99% | ▼ | 2828 | 0 | 0 | 94% | 3% |
| 20251027 | 3,171 | 3,222 | 3,171 | 3,189 | 475,300 | -13,800 | 101% | ▲ | 2282 | 0 | 0 | 96% | 3% |
| 20251028 | 3,189 | 3,195 | 3,156 | 3,189 | 647,100 | 171,800 | 100% | -- | 7714 | 0 | 0 | 97% | 3% |
| 20251029 | 3,150 | 3,175 | 3,072 | 3,096 | 1,081,500 | 434,400 | 97% | ▼ | 7777 | 0 | 0 | 96% | 0% |
| 20251030 | 2,843 | 3,010 | 2,836 | 2,971 | 2,709,400 | 1,627,900 | 96% | ▼▼ | 7777 | 0 | 2 | 93% | 0% |
| 20251031 | 2,997 | 3,036 | 2,975 | 3,020 | 858,600 | -1,850,800 | 102% | ▲ | 2222 | 0 | 0 | 95% | 2% |
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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 369,300 | 26,200 | 82,300 | 18,900 | 287,000 | 7,300 |
| 2025-10-17 | 324,100 | 29,400 | 74,900 | 19,100 | 249,200 | 10,300 |
| 2025-10-10 | 331,500 | 28,500 | 68,400 | 20,000 | 263,100 | 8,500 |
| 2025-10-03 | 319,200 | 37,200 | 65,000 | 19,700 | 254,200 | 17,500 |