[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/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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250813 | 536 | 536 | 528 | 529 | 17,600 | 2,000 | 99% | ▼▼ | 4747 | 0 | 3 | 98% | 3% |
| 20250828 | 615 | 616 | 613 | 615 | 8,800 | -5,700 | 100% | ▲ | 8282 | 0 | 0 | 100% | 16% |
| 20250827 | 618 | 618 | 612 | 612 | 14,500 | -100 | 99% | ▼▼ | 8858 | 0 | 0 | 99% | 16% |
| 20250826 | 618 | 619 | 613 | 616 | 14,600 | -2,800 | 100% | ▼ | 5828 | 0 | 0 | 100% | 17% |
| 20250825 | 616 | 619 | 615 | 618 | 17,400 | 2,200 | 101% | ▲ | 1111 | 0 | 0 | 100% | 18% |
| 20250822 | 615 | 615 | 609 | 610 | 15,200 | -6,700 | 100% | ▼ | 2228 | 0 | 0 | 100% | 16% |
| 20250821 | 610 | 612 | 607 | 612 | 21,900 | -16,000 | 101% | ▲ | 8282 | 0 | 0 | 100% | 17% |
| 20250820 | 616 | 617 | 606 | 607 | 37,900 | -7,500 | 100% | ▼ | 5828 | 0 | 0 | 100% | 18% |
| 20250819 | 608 | 617 | 608 | 610 | 45,400 | -98,000 | 100% | ▲▲▲▲ | 8252 | 0 | 0 | 100% | 19% |
| 20250818 | 608 | 620 | 600 | 607 | 143,400 | -80,400 | 104% | ▲▲▲ | 2222 | 0 | 0 | 100% | 19% |
| 20250728 | 526 | 526 | 524 | 525 | 8,300 | 2,500 | 100% | ▲▲▲▲ | 4111 | 0 | 14 | 98% | 3% |
| 20250812 | 536 | 536 | 530 | 533 | 15,600 | 5,300 | 99% | ▼ | 7717 | 0 | 4 | 99% | 4% |
| 20250808 | 535 | 538 | 535 | 536 | 10,300 | -3,000 | 100% | ▲ | 8282 | 0 | 5 | 99% | 5% |
| 20250807 | 540 | 542 | 534 | 535 | 13,300 | -1,500 | 99% | ▼ | 8228 | 0 | 6 | 99% | 4% |
| 20250806 | 534 | 543 | 533 | 540 | 14,800 | 4,800 | 101% | ▲▲ | 1111 | 0 | 7 | 100% | 5% |
| 20250805 | 531 | 535 | 531 | 534 | 10,000 | -700 | 101% | ▲ | 2222 | 0 | 8 | 100% | 4% |
| 20250804 | 529 | 533 | 529 | 530 | 10,700 | 200 | 100% | -- | 1144 | 0 | 9 | 99% | 4% |
| 20250801 | 529 | 531 | 528 | 530 | 10,500 | -1,500 | 100% | ▲▲ | 2222 | 0 | 10 | 99% | 4% |
| 20250731 | 526 | 529 | 526 | 528 | 12,000 | 9,400 | 100% | ▲ | 1471 | 0 | 11 | 99% | 3% |
| 20250730 | 527 | 528 | 526 | 526 | 2,600 | -3,300 | 100% | ▼ | 2228 | 0 | 12 | 98% | 3% |
| 20250729 | 523 | 527 | 523 | 527 | 5,900 | -2,400 | 100% | ▲▲▲▲▲ | 2882 | 0 | 13 | 99% | 3% |
| 20250814 | 529 | 542 | 521 | 541 | 65,500 | 47,900 | 102% | ▲ | 1771 | 10 | 2 | 100% | 6% |
| 20250815 | 591 | 592 | 560 | 585 | 223,800 | 158,300 | 108% | ▲▲ | 1111 | 40 | 0 | 100% | 14% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-07-29 | 2215 | UBS AG | 48,700 | 1% | ▲ | 20,600 |
| 2025-07-30 | 2215 | UBS AG | 43,600 | 1% | ▼ | -5,100 |
| 2025-07-31 | 2215 | UBS AG | 37,100 | 1% | ▼ | -6,500 |
| 2025-08-01 | 2215 | UBS AG | 32,300 | 0% | ▼ | -4,800 |
| 2025-08-06 | 2215 | JPM Securities Japan Co Ltd. | 36,838 | 1% | ▲ | |
| 2025-08-07 | 2215 | JPM Securities Japan Co Ltd. | 33,738 | 0% | ▼ | -3,100 |
| 2025-08-08 | 2215 | UBS AG | 36,900 | 1% | ▲ | |
| 2025-08-12 | 2215 | UBS AG | 32,500 | 0% | ▼ | -4,400 |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 236,600 | 3,100 | 183,300 | 0 | 53,300 | 3,100 |
| 2025-08-08 | 227,600 | 2,400 | 182,800 | 0 | 44,800 | 2,400 |
| 2025-08-15 | 218,500 | 23,700 | 166,400 | 0 | 52,100 | 23,700 |
| 2025-08-22 | 182,400 | 28,300 | 135,700 | 0 | 46,700 | 28,300 |