[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/食料品】 売上高:12444880 当期純利益:360150 総資産:8651050 時価:7573億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250801 | 3,270 | 3,271 | 3,113 | 3,135 | 976,100 | 480,300 | 96% | ▼▼ | 7777 | 0 | 6 | 96% | 3% |
| 20250815 | 3,378 | 3,386 | 3,342 | 3,370 | 475,100 | 172,300 | 99% | ▼▼▼▼ | 7777 | 24 | 0 | 96% | 7% |
| 20250828 | 3,437 | 3,455 | 3,431 | 3,438 | 204,700 | -109,400 | 100% | ▼ | 2228 | 0 | 0 | 97% | 10% |
| 20250827 | 3,420 | 3,450 | 3,395 | 3,444 | 314,100 | -181,200 | 100% | ▲ | 8882 | 0 | 0 | 97% | 10% |
| 20250826 | 3,463 | 3,466 | 3,421 | 3,431 | 495,300 | 105,300 | 99% | ▼ | 7777 | 0 | 0 | 97% | 9% |
| 20250825 | 3,481 | 3,494 | 3,426 | 3,450 | 390,000 | 94,500 | 101% | ▲ | 1171 | 0 | 0 | 97% | 10% |
| 20250822 | 3,483 | 3,486 | 3,412 | 3,432 | 295,500 | 6,400 | 99% | ▼▼ | 7777 | 0 | 0 | 97% | 9% |
| 20250806 | 3,370 | 3,447 | 3,252 | 3,265 | 1,521,700 | 796,800 | 97% | ▼ | 1717 | 0 | 10 | 97% | 7% |
| 20250818 | 3,393 | 3,438 | 3,383 | 3,390 | 385,700 | -89,400 | 101% | ▲ | 2222 | 51 | 0 | 97% | 8% |
| 20250814 | 3,449 | 3,454 | 3,387 | 3,405 | 302,800 | -94,300 | 99% | ▼▼▼ | 8888 | 51 | 0 | 97% | 9% |
| 20250813 | 3,459 | 3,480 | 3,419 | 3,436 | 397,100 | -257,200 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 10% |
| 20250821 | 3,525 | 3,535 | 3,483 | 3,483 | 289,100 | -725,300 | 98% | ▼ | 8228 | 0 | 0 | 98% | 11% |
| 20250819 | 3,383 | 3,417 | 3,372 | 3,417 | 264,300 | -121,400 | 101% | ▲▲ | 8882 | 51 | 0 | 98% | 9% |
| 20250728 | 3,232 | 3,251 | 3,210 | 3,214 | 301,500 | -87,900 | 99% | ▼ | 8288 | 51 | 10 | 99% | 5% |
| 20250812 | 3,503 | 3,519 | 3,469 | 3,475 | 654,300 | -289,000 | 99% | ▼ | 8288 | 0 | 0 | 99% | 13% |
| 20250731 | 3,277 | 3,280 | 3,217 | 3,249 | 495,800 | 122,300 | 99% | ▼ | 1117 | 0 | 7 | 99% | 6% |
| 20250729 | 3,192 | 3,208 | 3,161 | 3,200 | 386,900 | 85,400 | 100% | ▼▼ | 7777 | 0 | 5 | 99% | 5% |
| 20250808 | 3,545 | 3,550 | 3,454 | 3,503 | 943,300 | 147,500 | 104% | ▲▲ | 1111 | 40 | 0 | 100% | 15% |
| 20250820 | 3,487 | 3,587 | 3,460 | 3,540 | 1,014,400 | 750,100 | 104% | ▲▲▲ | 1111 | 41 | 0 | 100% | 13% |
| 20250807 | 3,299 | 3,386 | 3,291 | 3,374 | 795,800 | -725,900 | 103% | ▲ | 8282 | 0 | 2 | 100% | 10% |
| 20250805 | 3,330 | 3,415 | 3,329 | 3,364 | 724,900 | -1,550,700 | 100% | ▲▲ | 2282 | 0 | 4 | 100% | 10% |
| 20250804 | 3,345 | 3,385 | 3,227 | 3,362 | 2,275,600 | 1,299,500 | 107% | ▲ | 1111 | 0 | 12 | 100% | 10% |
| 20250730 | 3,210 | 3,270 | 3,200 | 3,270 | 373,500 | -13,400 | 102% | ▲ | 2222 | 0 | 7 | 100% | 7% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 160,300 | 68,300 | 38,700 | 26,400 | 121,600 | 41,900 |
| 2025-08-08 | 76,200 | 79,600 | 16,600 | 29,700 | 59,600 | 49,900 |
| 2025-08-15 | 109,700 | 71,700 | 25,300 | 31,600 | 84,400 | 40,100 |
| 2025-08-22 | 101,600 | 67,900 | 21,500 | 30,400 | 80,100 | 37,500 |