[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:7143億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251128 | 3,288 | 3,310 | 3,273 | 3,276 | 278,500 | -111,600 | 100% | ▼▼ | 2288 | 0 | 0 | 100% | 10% |
| 20251211 | 3,264 | 3,268 | 3,212 | 3,219 | 250,900 | -44,800 | 99% | ▼ | 2828 | 0 | 0 | 97% | 2% |
| 20251210 | 3,245 | 3,264 | 3,233 | 3,261 | 295,700 | -38,400 | 101% | ▲ | 8282 | 0 | 0 | 99% | 4% |
| 20251209 | 3,273 | 3,284 | 3,219 | 3,238 | 334,100 | -165,400 | 99% | ▼ | 8228 | 0 | 0 | 98% | 3% |
| 20251208 | 3,219 | 3,285 | 3,211 | 3,274 | 499,500 | -1,000 | 103% | ▲ | 2222 | 0 | 0 | 99% | 4% |
| 20251203 | 3,261 | 3,276 | 3,254 | 3,266 | 464,800 | 200,600 | 99% | ▼▼ | 7777 | 0 | 0 | 99% | 4% |
| 20251202 | 3,280 | 3,308 | 3,259 | 3,300 | 264,200 | -404,500 | 100% | ▼ | 8888 | 0 | 0 | 100% | 7% |
| 20251201 | 3,285 | 3,367 | 3,271 | 3,302 | 668,700 | 390,200 | 101% | ▲ | 1771 | 0 | 0 | 100% | 9% |
| 20251127 | 3,290 | 3,309 | 3,272 | 3,280 | 390,100 | -50,000 | 100% | ▼ | 2228 | 0 | 0 | 100% | 10% |
| 20251126 | 3,227 | 3,288 | 3,220 | 3,288 | 440,100 | 83,300 | 102% | ▲ | 1771 | 0 | 0 | 100% | 11% |
| 20251125 | 3,241 | 3,256 | 3,223 | 3,228 | 356,800 | -236,800 | 99% | ▼ | 8228 | 0 | 0 | 99% | 9% |
| 20251121 | 3,210 | 3,257 | 3,202 | 3,257 | 593,600 | 194,000 | 103% | ▲ | 1171 | 0 | 0 | 100% | 10% |
| 20251120 | 3,220 | 3,220 | 3,171 | 3,175 | 399,600 | 77,000 | 98% | ▼ | 7777 | 0 | 0 | 98% | 7% |
| 20251119 | 3,225 | 3,250 | 3,220 | 3,235 | 322,600 | -102,900 | 100% | ▲ | 2282 | 0 | 0 | 100% | 9% |
| 20251118 | 3,240 | 3,249 | 3,210 | 3,225 | 425,500 | -9,100 | 100% | ▼ | 5228 | 0 | 0 | 100% | 9% |
| 20251117 | 3,188 | 3,249 | 3,188 | 3,240 | 434,600 | 125,300 | 102% | ▲▲▲ | 1171 | 0 | 0 | 100% | 9% |
| 20251204 | 3,232 | 3,250 | 3,204 | 3,215 | 475,800 | 11,000 | 98% | ▼▼▼ | 7777 | 24 | 0 | 97% | 3% |
| 20251205 | 3,215 | 3,227 | 3,165 | 3,165 | 500,500 | 24,700 | 98% | ▼▼▼▼ | 7777 | 24 | 0 | 96% | 1% |
| 20251212 | 3,245 | 3,253 | 3,223 | 3,243 | 243,400 | -7,500 | 101% | ▲ | 8282 | 51 | 0 | 98% | 2% |
| 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% |
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 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 303,200 | 33,900 | 66,300 | 18,900 | 236,900 | 15,000 |
| 2025-11-21 | 246,800 | 62,700 | 55,900 | 45,000 | 190,900 | 17,700 |
| 2025-11-28 | 242,600 | 65,300 | 57,000 | 46,100 | 185,600 | 19,200 |
| 2025-12-05 | 256,300 | 63,800 | 56,000 | 46,700 | 200,300 | 17,100 |