[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:42億円
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 | 
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% | 
| 20251014 | 605 | 609 | 599 | 603 | 23,600 | 4,400 | 100% | -- | 1774 | 0 | 0 | 97% | 1% | 
| 20251015 | 603 | 611 | 602 | 608 | 6,600 | -17,000 | 101% | ▲ | 2282 | 0 | 0 | 98% | 1% | 
| 20251016 | 612 | 614 | 609 | 613 | 7,600 | 1,000 | 101% | ▲▲ | 1111 | 0 | 0 | 99% | 2% | 
| 20251017 | 614 | 615 | 611 | 613 | 7,300 | -300 | 100% | -- | 2225 | 0 | 0 | 99% | 2% | 
| 20251020 | 615 | 615 | 613 | 614 | 13,700 | 6,400 | 100% | ▲ | 4111 | 0 | 0 | 99% | 2% | 
| 20251021 | 614 | 615 | 611 | 614 | 5,800 | -7,900 | 100% | -- | 5885 | 0 | 0 | 99% | 2% | 
| 20251022 | 615 | 617 | 612 | 616 | 14,700 | 8,900 | 100% | ▲ | 1111 | 0 | 0 | 100% | 3% | 
| 20251023 | 617 | 622 | 615 | 618 | 13,200 | -1,500 | 100% | ▲▲ | 2222 | 0 | 0 | 100% | 3% | 
| 20251024 | 621 | 621 | 608 | 617 | 40,900 | 27,700 | 100% | ▼ | 7717 | 0 | 0 | 100% | 3% | 
| 20251027 | 617 | 620 | 610 | 617 | 48,300 | 7,400 | 100% | -- | 7174 | 0 | 0 | 100% | 3% | 
| 20251028 | 617 | 617 | 613 | 615 | 14,300 | -34,000 | 100% | ▼ | 8258 | 0 | 0 | 100% | 3% | 
| 20251029 | 616 | 616 | 611 | 612 | 20,500 | 6,200 | 100% | ▼▼ | 7777 | 0 | 0 | 99% | 2% | 
| 20251030 | 613 | 620 | 611 | 620 | 35,700 | 15,200 | 101% | ▲ | 1471 | 0 | 0 | 100% | 3% | 
| 20251031 | 620 | 624 | 616 | 620 | 10,200 | -25,500 | 100% | -- | 2225 | 0 | 0 | 100% | 3% | 
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 | 145,600 | 23,000 | 97,400 | 0 | 48,200 | 23,000 | 
| 2025-10-17 | 167,300 | 24,900 | 119,000 | 0 | 48,300 | 24,900 | 
| 2025-10-10 | 183,600 | 25,300 | 121,300 | 0 | 62,300 | 25,300 | 
| 2025-10-03 | 195,600 | 25,000 | 131,000 | 0 | 64,600 | 25,000 |