[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:7192億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260316 | 3,202 | 3,202 | 3,134 | 3,167 | 420,900 | -348,700 | 100% | ▼▼▼▼▼▼▼▼ | 8228 | 24 | 8 | 90% | 0% |
| 20260317 | 3,167 | 3,193 | 3,165 | 3,180 | 303,500 | -117,400 | 100% | ▲ | 8282 | 0 | 6 | 90% | 0% |
| 20260319 | 3,182 | 3,262 | 3,182 | 3,210 | 684,400 | 112,500 | 99% | ▼ | 1117 | 0 | 4 | 91% | 1% |
| 20260323 | 3,210 | 3,243 | 3,193 | 3,218 | 937,200 | 252,800 | 100% | ▲ | 7111 | 0 | 4 | 91% | 2% |
| 20260414 | 3,287 | 3,326 | 3,232 | 3,243 | 553,400 | -107,800 | 98% | ▼ | 2828 | 0 | 0 | 89% | 2% |
| 20260318 | 3,168 | 3,246 | 3,156 | 3,246 | 571,900 | 268,400 | 102% | ▲▲ | 1711 | 0 | 5 | 92% | 2% |
| 20260416 | 3,309 | 3,325 | 3,264 | 3,265 | 495,100 | -89,900 | 99% | ▼ | 2228 | 0 | 0 | 90% | 2% |
| 20260410 | 3,309 | 3,320 | 3,251 | 3,267 | 902,100 | -202,900 | 98% | ▼▼▼▼▼ | 8888 | 24 | 0 | 90% | 3% |
| 20260413 | 3,250 | 3,313 | 3,245 | 3,297 | 661,200 | -240,900 | 101% | ▲ | 8882 | 0 | 0 | 91% | 4% |
| 20260415 | 3,230 | 3,324 | 3,229 | 3,311 | 585,000 | 31,600 | 102% | ▲ | 7771 | 0 | 0 | 91% | 3% |
| 20260324 | 3,246 | 3,330 | 3,234 | 3,317 | 735,200 | -202,000 | 103% | ▲▲ | 2222 | 0 | 4 | 94% | 5% |
| 20260409 | 3,472 | 3,520 | 3,332 | 3,332 | 1,105,000 | 4,300 | 96% | ▼▼▼▼ | 7777 | 24 | 0 | 92% | 5% |
| 20260325 | 3,337 | 3,373 | 3,329 | 3,356 | 547,000 | -188,200 | 101% | ▲▲▲ | 2222 | 0 | 5 | 95% | 6% |
| 20260326 | 3,360 | 3,377 | 3,337 | 3,375 | 597,400 | 50,400 | 101% | ▲▲▲▲ | 1111 | 40 | 4 | 95% | 7% |
| 20260408 | 3,551 | 3,573 | 3,478 | 3,478 | 1,100,700 | 403,300 | 98% | ▼▼▼ | 7777 | 24 | 0 | 96% | 10% |
| 20260327 | 3,402 | 3,494 | 3,395 | 3,483 | 1,100,700 | 503,300 | 103% | ▲▲▲▲▲ | 1111 | 40 | 4 | 98% | 10% |
| 20260330 | 3,430 | 3,513 | 3,393 | 3,500 | 762,100 | -338,600 | 100% | ▲▲▲▲▲▲ | 2822 | 0 | 4 | 99% | 11% |
| 20260331 | 3,518 | 3,579 | 3,513 | 3,546 | 857,500 | 95,400 | 101% | ▲▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 12% |
| 20260407 | 3,562 | 3,592 | 3,535 | 3,557 | 697,400 | 167,300 | 100% | ▼▼ | 7777 | 0 | 0 | 98% | 12% |
| 20260406 | 3,640 | 3,653 | 3,553 | 3,567 | 530,100 | -60,400 | 98% | ▼ | 2828 | 51 | 0 | 98% | 13% |
| 20260401 | 3,556 | 3,613 | 3,537 | 3,597 | 704,900 | -152,600 | 101% | ▲▲▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 14% |
| 20260402 | 3,597 | 3,623 | 3,568 | 3,619 | 520,300 | -184,600 | 101% | ▲▲▲▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 14% |
| 20260403 | 3,617 | 3,649 | 3,595 | 3,629 | 590,500 | 70,200 | 100% | ▲▲▲▲▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 15% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-03-18 | 2212 | JPM Securities Japan Co Ltd. | 1,479,216 | 1% | ▲ | |
| 2026-04-10 | 2212 | JPM Securities Japan Co Ltd. | 1,084,771 | 0% | ▼ | -184,658 |
| 2026-04-13 | 2212 | JPM Securities Japan Co Ltd. | 1,111,671 | 1% | ▲ | 26,900 |
| 2026-04-09 | 2212 | JPM Securities Japan Co Ltd. | 1,269,429 | 1% | ▼ | -209,787 |
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 |
|---|---|---|---|---|---|---|
| 2026-03-19 | 127,200 | 60,600 | 37,300 | 42,800 | 89,900 | 17,800 |
| 2026-03-27 | 67,500 | 105,900 | 23,600 | 42,400 | 43,900 | 63,500 |
| 2026-04-03 | 43,700 | 93,500 | 16,200 | 43,500 | 27,500 | 50,000 |
| 2026-04-10 | 73,300 | 65,900 | 16,800 | 41,000 | 56,500 | 24,900 |