[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:7584億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251222 | 3,427 | 3,438 | 3,309 | 3,340 | 489,700 | -825,000 | 97% | ▼ | 5828 | 0 | 0 | 97% | 6% |
| 20251223 | 3,347 | 3,382 | 3,343 | 3,362 | 314,800 | -174,900 | 101% | ▲ | 8282 | 0 | 17 | 98% | 6% |
| 20251224 | 3,373 | 3,384 | 3,364 | 3,371 | 185,600 | -129,200 | 100% | ▲▲ | 2222 | 0 | 16 | 98% | 7% |
| 20251225 | 3,394 | 3,410 | 3,371 | 3,391 | 277,800 | 92,200 | 101% | ▲▲▲ | 1111 | 40 | 0 | 99% | 7% |
| 20251226 | 3,414 | 3,419 | 3,385 | 3,403 | 588,700 | 310,900 | 100% | ▲▲▲▲ | 1111 | 40 | 0 | 99% | 8% |
| 20251229 | 3,366 | 3,372 | 3,337 | 3,337 | 378,300 | -210,400 | 98% | ▼ | 8888 | 0 | 13 | 97% | 5% |
| 20251230 | 3,338 | 3,346 | 3,293 | 3,293 | 287,100 | -91,200 | 99% | ▼▼ | 8888 | 0 | 12 | 96% | 4% |
| 20260105 | 3,281 | 3,328 | 3,276 | 3,328 | 349,900 | 62,800 | 101% | ▲ | 7771 | 0 | 10 | 97% | 5% |
| 20260106 | 3,302 | 3,369 | 3,302 | 3,364 | 320,400 | -29,500 | 101% | ▲▲ | 2222 | 51 | 9 | 98% | 6% |
| 20260107 | 3,309 | 3,346 | 3,298 | 3,320 | 362,500 | 42,100 | 99% | ▼ | 7717 | 0 | 8 | 97% | 3% |
| 20260108 | 3,320 | 3,331 | 3,266 | 3,298 | 311,100 | -51,400 | 99% | ▼▼ | 8828 | 0 | 7 | 96% | 2% |
| 20260109 | 3,298 | 3,322 | 3,296 | 3,309 | 310,900 | -200 | 100% | ▲ | 8282 | 0 | 6 | 96% | 3% |
| 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 | 0 | 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% |
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 |
|---|---|---|---|---|---|---|
| 2026-01-16 | 174,400 | 63,800 | 44,000 | 43,700 | 130,400 | 20,100 |
| 2026-01-09 | 186,900 | 64,600 | 48,000 | 44,000 | 138,900 | 20,600 |
| 2025-12-26 | 168,800 | 489,300 | 42,800 | 345,200 | 126,000 | 144,100 |