[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:7672億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260302 | 3,504 | 3,553 | 3,489 | 3,537 | 725,200 | 111,100 | 101% | ▲▲▲ | 1111 | 40 | 0 | 99% | 8% |
| 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% |
| 20260327 | 3,402 | 3,494 | 3,395 | 3,483 | 1,100,700 | 503,300 | 103% | ▲▲▲▲▲ | 1111 | 40 | 0 | 98% | 10% |
| 20260226 | 3,445 | 3,482 | 3,426 | 3,434 | 448,200 | -130,500 | 100% | ▲ | 8282 | 0 | 0 | 96% | 6% |
| 20260225 | 3,490 | 3,490 | 3,377 | 3,423 | 578,700 | -247,400 | 97% | ▼ | 8828 | 0 | 0 | 95% | 5% |
| 20260326 | 3,360 | 3,377 | 3,337 | 3,375 | 597,400 | 50,400 | 101% | ▲▲▲▲ | 1111 | 40 | 0 | 95% | 7% |
| 20260325 | 3,337 | 3,373 | 3,329 | 3,356 | 547,000 | -188,200 | 101% | ▲▲▲ | 2222 | 0 | 0 | 95% | 6% |
| 20260304 | 3,355 | 3,433 | 3,323 | 3,405 | 563,600 | -85,300 | 100% | ▲ | 8882 | 0 | 0 | 95% | 2% |
| 20260303 | 3,490 | 3,510 | 3,377 | 3,400 | 648,900 | -76,300 | 96% | ▼ | 8888 | 0 | 0 | 95% | 2% |
| 20260306 | 3,377 | 3,394 | 3,346 | 3,364 | 403,100 | -169,400 | 99% | ▼▼ | 8888 | 0 | 0 | 94% | 0% |
| 20260324 | 3,246 | 3,330 | 3,234 | 3,317 | 735,200 | -202,000 | 103% | ▲▲ | 2222 | 0 | 4 | 94% | 5% |
| 20260305 | 3,446 | 3,480 | 3,382 | 3,382 | 572,500 | 8,900 | 99% | ▼ | 1117 | 0 | 0 | 94% | 1% |
| 20260309 | 3,320 | 3,368 | 3,291 | 3,350 | 511,500 | 108,400 | 100% | ▼▼▼ | 7777 | 51 | 0 | 93% | 0% |
| 20260310 | 3,389 | 3,399 | 3,335 | 3,349 | 506,400 | -5,100 | 100% | ▼▼▼▼ | 2228 | 24 | 0 | 93% | 0% |
| 20260311 | 3,386 | 3,391 | 3,318 | 3,318 | 366,800 | -139,600 | 99% | ▼▼▼▼▼ | 8888 | 51 | 0 | 93% | 0% |
| 20260318 | 3,168 | 3,246 | 3,156 | 3,246 | 571,900 | 268,400 | 102% | ▲▲ | 1711 | 0 | 5 | 92% | 2% |
| 20260319 | 3,182 | 3,262 | 3,182 | 3,210 | 684,400 | 112,500 | 99% | ▼ | 1117 | 0 | 4 | 91% | 1% |
| 20260323 | 3,210 | 3,243 | 3,193 | 3,218 | 937,200 | 252,800 | 100% | ▲ | 7111 | 0 | 4 | 91% | 2% |
| 20260312 | 3,280 | 3,297 | 3,211 | 3,227 | 539,200 | 172,400 | 97% | ▼▼▼▼▼▼ | 7777 | 24 | 11 | 90% | 0% |
| 20260313 | 3,157 | 3,210 | 3,131 | 3,171 | 769,600 | 230,400 | 98% | ▼▼▼▼▼▼▼ | 7777 | 24 | 7 | 90% | 0% |
| 20260316 | 3,202 | 3,202 | 3,134 | 3,167 | 420,900 | -348,700 | 100% | ▼▼▼▼▼▼▼▼ | 8228 | 24 | 8 | 90% | 0% |
| 20260317 | 3,167 | 3,193 | 3,165 | 3,180 | 303,500 | -117,400 | 100% | ▲ | 8282 | 0 | 6 | 90% | 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 |
|---|---|---|---|---|---|---|
| 2026-02-27 | 170,800 | 66,300 | 37,800 | 42,900 | 133,000 | 23,400 |
| 2026-03-06 | 175,800 | 67,700 | 36,900 | 41,900 | 138,900 | 25,800 |
| 2026-03-13 | 135,000 | 58,200 | 37,400 | 41,900 | 97,600 | 16,300 |
| 2026-03-19 | 127,200 | 60,600 | 37,300 | 42,800 | 89,900 | 17,800 |