[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:7145億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260406 | 3,640 | 3,653 | 3,553 | 3,567 | 530,100 | -60,400 | 98% | ▼ | 2828 | 51 | 0 | 98% | 13% |
| 20260407 | 3,562 | 3,592 | 3,535 | 3,557 | 697,400 | 167,300 | 100% | ▼▼ | 7777 | 0 | 0 | 98% | 12% |
| 20260408 | 3,551 | 3,573 | 3,478 | 3,478 | 1,100,700 | 403,300 | 98% | ▼▼▼ | 7777 | 24 | 0 | 96% | 10% |
| 20260409 | 3,472 | 3,520 | 3,332 | 3,332 | 1,105,000 | 4,300 | 96% | ▼▼▼▼ | 7777 | 24 | 0 | 92% | 5% |
| 20260415 | 3,230 | 3,324 | 3,229 | 3,311 | 585,000 | 31,600 | 102% | ▲ | 7771 | 0 | 0 | 91% | 3% |
| 20260413 | 3,250 | 3,313 | 3,245 | 3,297 | 661,200 | -240,900 | 101% | ▲ | 8882 | 0 | 0 | 91% | 4% |
| 20260430 | 3,294 | 3,411 | 3,247 | 3,281 | 2,937,200 | 2,072,900 | 102% | ▲▲ | 1111 | 40 | 0 | 90% | 5% |
| 20260410 | 3,309 | 3,320 | 3,251 | 3,267 | 902,100 | -202,900 | 98% | ▼▼▼▼▼ | 8888 | 24 | 0 | 90% | 3% |
| 20260416 | 3,309 | 3,325 | 3,264 | 3,265 | 495,100 | -89,900 | 99% | ▼ | 2228 | 0 | 0 | 90% | 2% |
| 20260417 | 3,286 | 3,293 | 3,251 | 3,255 | 412,200 | -82,900 | 100% | ▼▼ | 8888 | 51 | 0 | 90% | 1% |
| 20260420 | 3,253 | 3,277 | 3,242 | 3,253 | 459,200 | 47,000 | 100% | ▼▼▼ | 7777 | 51 | 0 | 90% | 0% |
| 20260501 | 3,255 | 3,283 | 3,244 | 3,244 | 783,000 | -2,154,200 | 99% | ▼ | 8888 | 0 | 0 | 89% | 3% |
| 20260414 | 3,287 | 3,326 | 3,232 | 3,243 | 553,400 | -107,800 | 98% | ▼ | 2828 | 0 | 0 | 89% | 2% |
| 20260428 | 3,166 | 3,213 | 3,143 | 3,213 | 864,300 | 100,100 | 102% | ▲ | 1111 | 0 | 0 | 89% | 2% |
| 20260421 | 3,253 | 3,263 | 3,209 | 3,209 | 400,100 | -59,100 | 99% | ▼▼▼▼ | 8858 | 51 | 0 | 88% | 0% |
| 20260424 | 3,205 | 3,207 | 3,145 | 3,172 | 502,500 | -67,900 | 101% | ▲ | 2222 | 0 | 0 | 87% | 1% |
| 20260422 | 3,210 | 3,228 | 3,158 | 3,158 | 428,200 | 28,100 | 98% | ▼▼▼▼▼ | 7777 | 51 | 0 | 87% | 0% |
| 20260427 | 3,150 | 3,161 | 3,102 | 3,142 | 764,200 | 261,700 | 99% | ▼ | 7777 | 0 | 0 | 87% | 0% |
| 20260423 | 3,132 | 3,159 | 3,120 | 3,135 | 570,400 | 142,200 | 99% | ▼▼▼▼▼▼ | 7777 | 24 | 0 | 86% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-04-09 | 2212 | JPM Securities Japan Co Ltd. | 1,269,429 | 1% | ▼ | -209,787 |
| 2026-04-13 | 2212 | JPM Securities Japan Co Ltd. | 1,111,671 | 1% | ▲ | 26,900 |
| 2026-04-10 | 2212 | JPM Securities Japan Co Ltd. | 1,084,771 | 0% | ▼ | -184,658 |
| 2026-04-20 | 2212 | JPM Securities Japan Co Ltd. | 380,371 | 0% | ▼ | -731,300 |
| 2026-04-24 | 2212 | GOLDMAN SACHS INTERNATIONAL | 992,017 | 0% | ▼ | -127,500 |
| 2026-04-23 | 2212 | GOLDMAN SACHS INTERNATIONAL | 1,119,517 | 1% | ▲ |
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 |
|---|---|---|---|---|---|---|
| 2026-04-10 | 73,300 | 65,900 | 16,800 | 41,000 | 56,500 | 24,900 |
| 2026-04-17 | 118,600 | 63,800 | 32,400 | 40,600 | 86,200 | 23,200 |
| 2026-04-24 | 131,800 | 61,400 | 35,100 | 40,900 | 96,700 | 20,500 |