[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:7174億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251030 | 2,843 | 3,010 | 2,836 | 2,971 | 2,709,400 | 1,627,900 | 96% | ▼▼ | 7777 | 0 | 2 | 93% | 0% |
| 20251021 | 3,139 | 3,147 | 3,116 | 3,123 | 369,100 | -65,100 | 99% | ▼▼ | 8888 | 0 | 0 | 93% | 1% |
| 20251022 | 3,121 | 3,161 | 3,121 | 3,156 | 445,000 | 75,900 | 101% | ▲ | 1171 | 0 | 0 | 94% | 2% |
| 20251024 | 3,200 | 3,208 | 3,150 | 3,166 | 489,100 | -111,900 | 99% | ▼ | 2828 | 0 | 0 | 94% | 3% |
| 20251023 | 3,186 | 3,201 | 3,165 | 3,191 | 601,000 | 156,000 | 101% | ▲▲ | 1111 | 40 | 0 | 95% | 3% |
| 20251031 | 2,997 | 3,036 | 2,975 | 3,020 | 858,600 | -1,850,800 | 102% | ▲ | 2222 | 0 | 5 | 95% | 2% |
| 20251027 | 3,171 | 3,222 | 3,171 | 3,189 | 475,300 | -13,800 | 101% | ▲ | 2282 | 0 | 0 | 96% | 3% |
| 20251029 | 3,150 | 3,175 | 3,072 | 3,096 | 1,081,500 | 434,400 | 97% | ▼ | 7777 | 0 | 0 | 96% | 0% |
| 20251104 | 3,059 | 3,081 | 3,015 | 3,075 | 698,200 | -160,400 | 102% | ▲▲ | 2222 | 0 | 10 | 96% | 4% |
| 20251028 | 3,189 | 3,195 | 3,156 | 3,189 | 647,100 | 171,800 | 100% | -- | 7714 | 0 | 0 | 97% | 3% |
| 20251106 | 3,099 | 3,162 | 3,099 | 3,135 | 427,700 | -201,000 | 100% | ▲▲▲▲ | 2222 | 0 | 12 | 98% | 6% |
| 20251120 | 3,220 | 3,220 | 3,171 | 3,175 | 399,600 | 77,000 | 98% | ▼ | 7777 | 0 | 0 | 98% | 7% |
| 20251112 | 3,183 | 3,211 | 3,146 | 3,146 | 430,900 | 107,000 | 99% | ▼ | 1117 | 0 | 0 | 98% | 6% |
| 20251105 | 3,098 | 3,135 | 3,077 | 3,132 | 628,700 | -69,500 | 102% | ▲▲▲ | 2222 | 0 | 13 | 98% | 5% |
| 20251110 | 3,203 | 3,203 | 3,131 | 3,166 | 374,700 | -127,800 | 99% | ▼ | 8828 | 51 | 0 | 99% | 7% |
| 20251111 | 3,160 | 3,179 | 3,118 | 3,171 | 323,900 | -50,800 | 100% | ▲ | 8882 | 51 | 0 | 99% | 7% |
| 20251113 | 3,160 | 3,177 | 3,140 | 3,177 | 340,200 | -90,700 | 101% | ▲ | 8882 | 51 | 0 | 99% | 7% |
| 20251114 | 3,198 | 3,199 | 3,169 | 3,185 | 309,300 | -30,900 | 100% | ▲▲ | 2222 | 51 | 0 | 99% | 7% |
| 20251107 | 3,150 | 3,205 | 3,145 | 3,203 | 502,500 | 74,800 | 102% | ▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 8% |
| 20251117 | 3,188 | 3,249 | 3,188 | 3,240 | 434,600 | 125,300 | 102% | ▲▲▲ | 1171 | 0 | 0 | 100% | 9% |
| 20251118 | 3,240 | 3,249 | 3,210 | 3,225 | 425,500 | -9,100 | 100% | ▼ | 5228 | 0 | 0 | 100% | 9% |
| 20251119 | 3,225 | 3,250 | 3,220 | 3,235 | 322,600 | -102,900 | 100% | ▲ | 2282 | 0 | 0 | 100% | 9% |
| 20251121 | 3,210 | 3,257 | 3,202 | 3,257 | 593,600 | 194,000 | 103% | ▲ | 1171 | 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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 369,300 | 26,200 | 82,300 | 18,900 | 287,000 | 7,300 |
| 2025-10-31 | 476,000 | 31,000 | 96,400 | 17,600 | 379,600 | 13,400 |
| 2025-11-07 | 333,000 | 38,100 | 67,400 | 18,800 | 265,600 | 19,300 |
| 2025-11-14 | 303,200 | 33,900 | 66,300 | 18,900 | 236,900 | 15,000 |