[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:6978億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 20250926 | 3,321 | 3,374 | 3,310 | 3,374 | 456,600 | -55,900 | 102% | ▲ | 2282 | 0 | 0 | 97% | 2% |
| 20250917 | 3,355 | 3,388 | 3,353 | 3,367 | 379,300 | -26,500 | 100% | ▲▲ | 2222 | 51 | 0 | 95% | 1% |
| 20250911 | 3,346 | 3,363 | 3,324 | 3,358 | 362,400 | -50,200 | 100% | ▲ | 8882 | 51 | 0 | 95% | 0% |
| 20250916 | 3,335 | 3,371 | 3,315 | 3,358 | 405,800 | 24,000 | 100% | ▲ | 1771 | 0 | 0 | 95% | 0% |
| 20250910 | 3,382 | 3,392 | 3,342 | 3,350 | 412,600 | 54,800 | 99% | ▼▼ | 1717 | 0 | 0 | 95% | 0% |
| 20250912 | 3,348 | 3,359 | 3,337 | 3,345 | 381,800 | 19,400 | 100% | ▼ | 7117 | 0 | 0 | 94% | 0% |
| 20250919 | 3,332 | 3,378 | 3,327 | 3,344 | 1,005,600 | 607,900 | 100% | ▲ | 1771 | 0 | 0 | 97% | 0% |
| 20250924 | 3,350 | 3,361 | 3,333 | 3,343 | 375,100 | 98,800 | 100% | ▲ | 7441 | 0 | 0 | 97% | 0% |
| 20250918 | 3,372 | 3,373 | 3,328 | 3,340 | 397,700 | 18,400 | 99% | ▼ | 7717 | 0 | 0 | 96% | 0% |
| 20250922 | 3,350 | 3,363 | 3,333 | 3,334 | 276,300 | -729,300 | 100% | ▼ | 8228 | 0 | 0 | 96% | 0% |
| 20250929 | 3,370 | 3,386 | 3,328 | 3,328 | 392,700 | -63,900 | 99% | ▼ | 2228 | 0 | 0 | 96% | 0% |
| 20250925 | 3,366 | 3,367 | 3,303 | 3,321 | 512,500 | 137,400 | 99% | ▼ | 1717 | 0 | 0 | 96% | 0% |
| 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% |
| 20251008 | 3,188 | 3,208 | 3,168 | 3,168 | 322,700 | 33,900 | 100% | ▲ | 1111 | 51 | 0 | 94% | 1% |
| 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% |
| 20251003 | 3,120 | 3,162 | 3,116 | 3,148 | 365,200 | -228,200 | 100% | ▲ | 8882 | 0 | 0 | 93% | 0% |
| 20251002 | 3,200 | 3,210 | 3,122 | 3,133 | 593,400 | -18,700 | 97% | ▼▼▼▼ | 8888 | 24 | 0 | 93% | 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 |
| 2025-09-19 | 283,400 | 48,100 | 63,400 | 22,300 | 220,000 | 25,800 |
| 2025-09-26 | 290,000 | 43,600 | 65,500 | 22,100 | 224,500 | 21,500 |
| 2025-10-03 | 319,200 | 37,200 | 65,000 | 19,700 | 254,200 | 17,500 |