[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:7410億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260219 | 3,375 | 3,418 | 3,350 | 3,381 | 432,500 | -73,000 | 100% | ▼ | 2228 | 0 | 0 | 94% | 4% |
| 20260306 | 3,377 | 3,394 | 3,346 | 3,364 | 403,100 | -169,400 | 99% | ▼▼ | 8888 | 0 | 0 | 94% | 0% |
| 20260305 | 3,446 | 3,480 | 3,382 | 3,382 | 572,500 | 8,900 | 99% | ▼ | 1117 | 0 | 0 | 94% | 1% |
| 20260220 | 3,380 | 3,402 | 3,351 | 3,384 | 459,700 | 27,200 | 100% | ▲ | 7111 | 0 | 0 | 94% | 4% |
| 20260203 | 3,323 | 3,358 | 3,312 | 3,329 | 632,000 | -38,600 | 99% | ▼ | 8228 | 0 | 4 | 94% | 2% |
| 20260217 | 3,441 | 3,469 | 3,368 | 3,383 | 528,100 | -197,800 | 98% | ▼▼▼ | 8888 | 24 | 0 | 94% | 4% |
| 20260204 | 3,339 | 3,396 | 3,313 | 3,361 | 610,900 | -21,100 | 101% | ▲ | 2222 | 0 | 3 | 94% | 3% |
| 20260218 | 3,343 | 3,405 | 3,337 | 3,390 | 505,500 | -22,600 | 100% | ▲ | 8882 | 0 | 4 | 95% | 4% |
| 20260225 | 3,490 | 3,490 | 3,377 | 3,423 | 578,700 | -247,400 | 97% | ▼ | 8828 | 0 | 0 | 95% | 5% |
| 20260303 | 3,490 | 3,510 | 3,377 | 3,400 | 648,900 | -76,300 | 96% | ▼ | 8888 | 0 | 0 | 95% | 2% |
| 20260304 | 3,355 | 3,433 | 3,323 | 3,405 | 563,600 | -85,300 | 100% | ▲ | 8882 | 0 | 0 | 95% | 2% |
| 20260216 | 3,498 | 3,515 | 3,413 | 3,438 | 725,900 | -352,900 | 97% | ▼▼ | 8888 | 0 | 0 | 96% | 6% |
| 20260226 | 3,445 | 3,482 | 3,426 | 3,434 | 448,200 | -130,500 | 100% | ▲ | 8282 | 0 | 0 | 96% | 6% |
| 20260205 | 3,431 | 3,480 | 3,390 | 3,464 | 602,400 | -8,500 | 103% | ▲▲ | 2222 | 0 | 0 | 97% | 7% |
| 20260213 | 3,643 | 3,649 | 3,444 | 3,530 | 1,078,800 | 257,700 | 98% | ▼ | 1717 | 0 | 0 | 98% | 9% |
| 20260224 | 3,410 | 3,525 | 3,386 | 3,514 | 826,100 | 366,400 | 104% | ▲▲ | 1111 | 40 | 0 | 98% | 8% |
| 20260227 | 3,479 | 3,509 | 3,441 | 3,509 | 614,100 | 165,900 | 102% | ▲▲ | 1111 | 40 | 0 | 98% | 8% |
| 20260210 | 3,500 | 3,534 | 3,463 | 3,509 | 484,300 | -177,500 | 100% | ▼ | 8888 | 0 | 0 | 99% | 8% |
| 20260209 | 3,524 | 3,573 | 3,507 | 3,522 | 661,800 | 201,600 | 100% | ▲▲▲▲ | 1111 | 40 | 0 | 99% | 8% |
| 20260206 | 3,518 | 3,525 | 3,452 | 3,519 | 460,200 | -142,200 | 102% | ▲▲▲ | 2222 | 0 | 0 | 99% | 8% |
| 20260302 | 3,504 | 3,553 | 3,489 | 3,537 | 725,200 | 111,100 | 101% | ▲▲▲ | 1111 | 40 | 0 | 99% | 8% |
| 20260212 | 3,500 | 3,618 | 3,492 | 3,585 | 821,100 | 336,800 | 102% | ▲ | 1141 | 0 | 0 | 100% | 10% |
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 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 167,300 | 67,500 | 30,400 | 44,700 | 136,900 | 22,800 |
| 2026-02-13 | 150,800 | 75,100 | 25,500 | 44,500 | 125,300 | 30,600 |
| 2026-02-20 | 176,700 | 67,700 | 32,100 | 45,200 | 144,600 | 22,500 |
| 2026-02-27 | 170,800 | 66,300 | 37,800 | 42,900 | 133,000 | 23,400 |