[2215]一パン:【製パン】関東が地盤和洋菓子やクッキーも
Yahoo! 【スタンダード/04食料品】 売上高:271830 当期純利益:20550 総資産:157810 時価:41億円
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250909 | 636 | 637 | 618 | 618 | 37,900 | 11,700 | 97% | ▼▼ | 7777 | 0 | 0 | 96% | 17% |
20250910 | 617 | 630 | 617 | 622 | 55,400 | 17,500 | 101% | ▲ | 7771 | 0 | 0 | 97% | 15% |
20250911 | 626 | 628 | 614 | 616 | 37,400 | -18,000 | 99% | ▼ | 8828 | 0 | 0 | 96% | 5% |
20250912 | 618 | 620 | 615 | 619 | 13,100 | -24,300 | 100% | ▲ | 8282 | 0 | 0 | 96% | 2% |
20250916 | 620 | 620 | 613 | 615 | 28,100 | 15,000 | 99% | ▼ | 4717 | 0 | 0 | 96% | 1% |
20250917 | 619 | 619 | 613 | 617 | 13,300 | -14,800 | 100% | ▲ | 8582 | 0 | 0 | 96% | 2% |
20250918 | 617 | 618 | 614 | 615 | 8,100 | -5,200 | 100% | ▼ | 8288 | 0 | 0 | 96% | 1% |
20250919 | 615 | 617 | 611 | 611 | 22,700 | 14,600 | 99% | ▼▼ | 7777 | 0 | 0 | 95% | 0% |
20250922 | 617 | 617 | 611 | 616 | 12,200 | -10,500 | 101% | ▲ | 5522 | 0 | 0 | 96% | 1% |
20250924 | 617 | 617 | 612 | 615 | 11,900 | -300 | 100% | ▼ | 5258 | 0 | 0 | 96% | 1% |
20250925 | 615 | 617 | 613 | 614 | 5,400 | -6,500 | 100% | ▼▼ | 5288 | 0 | 0 | 96% | 0% |
20250926 | 617 | 617 | 614 | 617 | 7,600 | 2,200 | 100% | ▲ | 4111 | 0 | 0 | 96% | 1% |
20250929 | 617 | 618 | 612 | 618 | 20,200 | 12,600 | 100% | ▲▲ | 1741 | 0 | 0 | 96% | 1% |
20250930 | 618 | 618 | 610 | 610 | 16,200 | -4,000 | 99% | ▼ | 5828 | 0 | 0 | 95% | 0% |
20251001 | 614 | 614 | 601 | 601 | 32,600 | 16,400 | 99% | ▼▼ | 7777 | 0 | 0 | 94% | 0% |
20251002 | 606 | 606 | 600 | 600 | 21,900 | -10,700 | 100% | ▼▼▼ | 8888 | 0 | 0 | 93% | 0% |
20251003 | 606 | 610 | 602 | 605 | 10,400 | -11,500 | 101% | ▲ | 2252 | 0 | 0 | 94% | 1% |
20251006 | 611 | 611 | 599 | 605 | 42,800 | 32,400 | 100% | -- | 1714 | 0 | 0 | 94% | 1% |
20251007 | 605 | 615 | 605 | 615 | 16,400 | -26,400 | 102% | ▲ | 2282 | 0 | 0 | 97% | 3% |
20251008 | 608 | 615 | 608 | 613 | 14,600 | -1,800 | 100% | ▼ | 5228 | 0 | 0 | 99% | 2% |
20251009 | 614 | 614 | 608 | 608 | 11,000 | -3,600 | 99% | ▼▼ | 8528 | 0 | 0 | 98% | 1% |
20251010 | 608 | 608 | 600 | 603 | 19,200 | 8,200 | 99% | ▼▼▼ | 7777 | 0 | 0 | 97% | 1% |
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 |
---|---|---|---|---|---|---|
2025-10-03 | 195,600 | 25,000 | 131,000 | 0 | 64,600 | 25,000 |
2025-09-26 | 196,900 | 26,200 | 137,800 | 0 | 59,100 | 26,200 |
2025-09-19 | 204,300 | 28,800 | 140,800 | 0 | 63,500 | 28,800 |
2025-09-12 | 205,500 | 26,700 | 142,100 | 0 | 63,400 | 26,700 |