| intdate | 初値 | 高値 | 安値 | 終値 | 出来高 | 前日比 | 価格比 | 終/初値 | 出来比 | upv | per_pp_1 | 5率 | 10率 | MAX乖離 | MIN乖離 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 680 | 680 | 655 | 664 | 55,400 | -11 | 98% | 98% | 82% | ▼ | 98% | 96% | 94% | 98% | 111% |
| 20240925 | 664 | 664 | 650 | 652 | 39,600 | -12 | 98% | 98% | 71% | ▼▼ | 101% | 98% | 96% | 97% | 109% |
| 20240926 | 653 | 660 | 651 | 659 | 31,900 | 7 | 101% | 101% | 81% | ▲ | 97% | 95% | 94% | 98% | 110% |
| 20240927 | 665 | 665 | 646 | 646 | 27,900 | -13 | 98% | 97% | 87% | ▼ | 98% | 98% | 97% | 96% | 108% |
| 20240930 | 641 | 641 | 629 | 631 | 33,900 | -15 | 98% | 98% | 122% | ▼▼ | 101% | 100% | 98% | 93% | 106% |
| 20241001 | 632 | 642 | 632 | 639 | 8,200 | 8 | 101% | 101% | 24% | ▲ | 99% | 100% | 97% | 95% | 107% |
| 20241002 | 632 | 635 | 626 | 626 | 30,600 | -13 | 98% | 99% | 373% | ▼ | 100% | 98% | 100% | 93% | 105% |
| 20241003 | 631 | 641 | 630 | 630 | 58,600 | 4 | 101% | 100% | 192% | ▲ | 100% | 98% | 100% | 93% | 105% |
| 20241004 | 630 | 637 | 625 | 629 | 50,900 | -1 | 100% | 100% | 87% | ▼ | 100% | 97% | 99% | 93% | 104% |
| 20241007 | 634 | 638 | 628 | 631 | 29,300 | 2 | 100% | 100% | 58% | ▲ | 97% | 99% | 99% | 93% | 105% |
| 20241008 | 632 | 632 | 616 | 616 | 70,400 | -15 | 98% | 97% | 240% | ▼ | 100% | 101% | 102% | 91% | 100% |
| 20241009 | 616 | 619 | 609 | 615 | 40,000 | -1 | 100% | 100% | 57% | ▼▼ | 99% | 101% | 102% | 91% | 100% |
| 20241010 | 615 | 615 | 608 | 610 | 11,200 | -5 | 99% | 99% | 28% | ▼▼▼ | 100% | 100% | 103% | 90% | 100% |
| 20241011 | 610 | 614 | 609 | 612 | 5,200 | 2 | 100% | 100% | 46% | ▲ | 102% | 98% | 102% | 91% | 100% |
| 20241015 | 613 | 628 | 605 | 624 | 33,600 | 12 | 102% | 102% | 646% | ▲▲ | 99% | 97% | 101% | 92% | 102% |
| 20241016 | 624 | 632 | 614 | 619 | 16,200 | -5 | 99% | 99% | 48% | ▼ | 99% | 96% | 103% | 92% | 101% |
| 20241017 | 616 | 616 | 607 | 611 | 20,400 | -8 | 99% | 99% | 126% | ▼▼ | 99% | 97% | 104% | 91% | 100% |
| 20241018 | 610 | 615 | 600 | 601 | 81,500 | -10 | 98% | 99% | 400% | ▼▼▼ | 100% | 98% | 105% | 89% | 100% |
| 20241021 | 602 | 608 | 599 | 603 | 23,600 | 2 | 100% | 100% | 29% | ▲ | 98% | 99% | 105% | 89% | 100% |
| 20241022 | 603 | 603 | 585 | 590 | 48,800 | -13 | 98% | 98% | 207% | ▼ | 99% | 104% | 108% | 89% | 100% |
| 20241023 | 585 | 587 | 577 | 579 | 42,700 | -11 | 98% | 99% | 88% | ▼▼ | 103% | 106% | 110% | 88% | 100% |
| 20241024 | 573 | 592 | 569 | 590 | 46,300 | 11 | 102% | 103% | 108% | ▲ | 101% | 107% | 107% | 90% | 102% |
| 20241025 | 589 | 599 | 582 | 592 | 87,000 | 2 | 100% | 101% | 188% | ▲▲ | 103% | 108% | 109% | 92% | 102% |
| 20241028 | 582 | 600 | 582 | 598 | 19,000 | 6 | 101% | 103% | 22% | ▲▲▲ | 100% | 101% | 105% | 94% | 103% |
| 20241029 | 603 | 607 | 598 | 606 | 23,600 | 8 | 101% | 100% | 124% | ▲▲▲▲ | 100% | 101% | 102% | 95% | 105% |
| 20241030 | 607 | 627 | 605 | 605 | 119,200 | -1 | 100% | 100% | 505% | ▼ | 103% | 101% | 95% | 96% | 104% |
| 20241031 | 612 | 630 | 610 | 628 | 52,500 | 23 | 104% | 103% | 44% | ▲ | 98% | 99% | 94% | 100% | 108% |
| 20241101 | 621 | 621 | 602 | 608 | 57,500 | -20 | 97% | 98% | 110% | ▼ | 98% | 100% | 95% | 96% | 105% |
| 20241105 | 615 | 615 | 599 | 602 | 25,600 | -6 | 99% | 98% | 45% | ▼▼ | 100% | 102% | 97% | 95% | 104% |
| 20241106 | 610 | 616 | 605 | 611 | 18,000 | 9 | 101% | 100% | 70% | ▲ | 101% | 103% | 96% | 97% | 106% |
| 20241107 | 611 | 619 | 610 | 616 | 27,200 | 5 | 101% | 101% | 151% | ▲▲ | 99% | 103% | 96% | 98% | 106% |
| 20241108 | 616 | 622 | 603 | 611 | 32,800 | -5 | 99% | 99% | 121% | ▼ | 100% | 101% | 95% | 97% | 106% |
| 20241111 | 617 | 617 | 606 | 614 | 29,000 | 3 | 100% | 100% | 88% | ▲ | 100% | 92% | 95% | 98% | 106% |
| 20241112 | 620 | 629 | 619 | 622 | 43,300 | 8 | 101% | 100% | 149% | ▲▲ | 100% | 89% | 93% | 99% | 107% |
| 20241113 | 630 | 633 | 623 | 632 | 32,100 | 10 | 102% | 100% | 74% | ▲▲▲ | 98% | 91% | 93% | 100% | 109% |
| 20241114 | 632 | 634 | 620 | 622 | 108,500 | -10 | 98% | 98% | 338% | ▼ | 102% | 103% | 105% | 98% | 107% |
| 20241115 | 562 | 574 | 548 | 573 | 190,600 | -49 | 92% | 102% | 176% | ▼▼ | 99% | 100% | 104% | 91% | 100% |
| 20241118 | 567 | 573 | 563 | 563 | 45,600 | -10 | 98% | 99% | 24% | ▼▼▼ | 101% | 105% | 106% | 89% | 100% |
| 20241119 | 558 | 563 | 553 | 563 | 106,100 | 0 | 100% | 101% | 233% | -- | 98% | 99% | 98% | 89% | 100% |
| 20241120 | 590 | 606 | 575 | 578 | 123,500 | 15 | 103% | 98% | 116% | ▲ | 98% | 100% | 99% | 91% | 103% |
| 20241121 | 576 | 576 | 559 | 567 | 56,000 | -11 | 98% | 98% | 45% | ▼ | 99% | 102% | 101% | 90% | 101% |
| 20241122 | 568 | 568 | 561 | 565 | 34,100 | -2 | 100% | 99% | 61% | ▼▼ | 102% | 101% | 99% | 89% | 100% |
| 20241125 | 574 | 584 | 566 | 584 | 95,100 | 19 | 103% | 102% | 279% | ▲ | 98% | 100% | 98% | 92% | 104% |
| 20241126 | 585 | 586 | 571 | 573 | 32,600 | -11 | 98% | 98% | 34% | ▼ | 100% | 102% | 98% | 91% | 102% |
| 20241127 | 578 | 578 | 564 | 576 | 39,100 | 3 | 101% | 100% | 120% | ▲ | 101% | 103% | 100% | 91% | 102% |
| 20241128 | 570 | 579 | 570 | 578 | 23,600 | 2 | 100% | 101% | 60% | ▲▲ | 101% | 101% | 99% | 91% | 103% |
| 20241129 | 577 | 581 | 570 | 581 | 17,300 | 3 | 101% | 101% | 73% | ▲▲▲ | 101% | 99% | 98% | 92% | 103% |
| 20241202 | 578 | 601 | 578 | 586 | 58,500 | 5 | 101% | 101% | 338% | ▲▲▲▲ | 101% | 98% | 96% | 93% | 104% |
| 20241203 | 584 | 590 | 581 | 589 | 20,900 | 3 | 101% | 101% | 36% | ▲▲▲▲▲ | 98% | 96% | 95% | 93% | 105% |
| 20241204 | 593 | 593 | 574 | 581 | 48,500 | -8 | 99% | 98% | 232% | ▼ | 98% | 99% | 96% | 92% | 103% |
| 20241205 | 579 | 579 | 563 | 569 | 55,000 | -12 | 98% | 98% | 113% | ▼▼ | 101% | 100% | 95% | 90% | 101% |
| 20241206 | 566 | 572 | 562 | 571 | 33,900 | 2 | 100% | 101% | 62% | ▲ | 100% | 100% | 0% | 90% | 101% |
| 20241209 | 569 | 575 | 567 | 567 | 14,200 | -4 | 99% | 100% | 42% | ▼ | 99% | 99% | 0% | 90% | 101% |
| 20241210 | 574 | 574 | 567 | 571 | 12,100 | 4 | 101% | 99% | 85% | ▲ | 99% | 100% | 0% | 90% | 101% |
| 20241211 | 571 | 572 | 565 | 566 | 18,600 | -5 | 99% | 99% | 154% | ▼ | 100% | 99% | 0% | 91% | 101% |
| 20241212 | 566 | 570 | 565 | 567 | 12,600 | 1 | 100% | 100% | 68% | ▲ | 99% | 99% | 0% | 96% | 101% |
| 20241213 | 567 | 567 | 560 | 564 | 14,900 | -3 | 99% | 99% | 118% | ▼ | 101% | 98% | 0% | 96% | 100% |
| 20241216 | 564 | 572 | 558 | 569 | 29,100 | 5 | 101% | 101% | 195% | ▲ | 99% | 95% | 0% | 97% | 101% |
| 20241217 | 567 | 567 | 558 | 560 | 35,200 | -9 | 98% | 99% | 121% | ▼ | 100% | 0% | 0% | 95% | 100% |
| 20241218 | 560 | 561 | 558 | 561 | 12,200 | 1 | 100% | 100% | 35% | ▲ | 100% | 0% | 0% | 95% | 100% |
| 20241219 | 553 | 555 | 548 | 553 | 31,400 | -8 | 99% | 100% | 257% | ▼ | 98% | 0% | 0% | 94% | 100% |
| 20241220 | 553 | 553 | 531 | 540 | 53,200 | -13 | 98% | 98% | 169% | ▼▼ | % | % | % | 92% | 100% |
信用取引情報
| thedate | short | long | 一般信用売残 | 一般信用買残 | 制度信用売残 | 制度信用買残 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 5,000 | 379,000 | 0 | 250,600 | 5,000 | 128,400 |
| 2024-12-06 | 4,800 | 384,100 | 0 | 253,200 | 4,800 | 130,900 |
| 2024-11-29 | 4,600 | 391,800 | 0 | 259,800 | 4,600 | 132,000 |
| 2024-11-22 | 8,800 | 359,600 | 0 | 232,900 | 8,800 | 126,700 |
| 2024-11-15 | 14,900 | 385,000 | 0 | 237,900 | 14,900 | 147,100 |
| 2024-11-08 | 8,800 | 391,500 | 0 | 278,100 | 8,800 | 113,400 |
| 2024-11-01 | 3,600 | 467,600 | 0 | 349,700 | 3,600 | 117,900 |
| 2024-10-25 | 3,200 | 623,000 | 0 | 509,500 | 3,200 | 113,500 |
| 2024-10-18 | 4,000 | 607,300 | 0 | 509,900 | 4,000 | 97,400 |
| 2024-10-11 | 8,700 | 579,800 | 0 | 480,500 | 8,700 | 99,300 |
| 2024-10-04 | 9,500 | 543,000 | 0 | 453,700 | 9,500 | 89,300 |
| 2024-09-27 | 9,600 | 499,000 | 0 | 402,600 | 9,600 | 96,400 |
| 2024-09-20 | 10,800 | 496,000 | 0 | 400,000 | 10,800 | 96,000 |
| 2024-09-13 | 10,700 | 494,200 | 0 | 399,100 | 10,700 | 95,100 |
| 2024-09-06 | 10,300 | 425,500 | 0 | 336,500 | 10,300 | 89,000 |
| 2024-08-30 | 10,500 | 406,100 | 0 | 284,700 | 10,500 | 121,400 |
| 2024-08-23 | 11,800 | 397,900 | 0 | 265,600 | 11,800 | 132,300 |
| 2024-08-16 | 15,300 | 398,800 | 0 | 234,700 | 15,300 | 164,100 |
| 2024-08-09 | 10,900 | 394,700 | 0 | 184,600 | 10,900 | 210,100 |
| 2024-08-02 | 11,100 | 421,900 | 0 | 175,400 | 11,100 | 246,500 |
| 2024-07-26 | 11,200 | 456,400 | 0 | 223,200 | 11,200 | 233,200 |
| 2024-07-19 | 14,100 | 425,600 | 0 | 209,500 | 14,100 | 216,100 |
| 2024-07-12 | 14,000 | 418,800 | 0 | 208,000 | 14,000 | 210,800 |
| 2024-07-05 | 14,000 | 448,800 | 0 | 224,400 | 14,000 | 224,400 |
| 2024-06-28 | 26,600 | 459,600 | 0 | 240,400 | 26,600 | 219,200 |
| 2024-06-21 | 27,300 | 481,000 | 0 | 245,200 | 27,300 | 235,800 |
| 2024-06-14 | 40,900 | 510,000 | 0 | 260,400 | 40,900 | 249,600 |
| 2024-06-07 | 29,400 | 527,700 | 0 | 275,200 | 29,400 | 252,500 |
| 2024-05-31 | 39,300 | 483,500 | 0 | 264,200 | 39,300 | 219,300 |
| 2024-05-24 | 5,900 | 411,000 | 0 | 261,000 | 5,900 | 150,000 |
| 2024-05-17 | 8,500 | 382,800 | 0 | 245,800 | 8,500 | 137,000 |
| 2024-05-10 | 25,700 | 353,400 | 0 | 210,900 | 25,700 | 142,500 |
| 2024-05-02 | 45,100 | 349,900 | 0 | 215,900 | 45,100 | 134,000 |
| 2024-04-26 | 25,500 | 330,000 | 0 | 212,100 | 25,500 | 117,900 |
| 2024-04-19 | 11,100 | 310,500 | 0 | 203,400 | 11,100 | 107,100 |
| 2024-04-12 | 13,100 | 332,500 | 0 | 205,000 | 13,100 | 127,500 |
| 2024-04-05 | 13,700 | 292,300 | 0 | 192,100 | 13,700 | 100,200 |
| 2024-03-29 | 13,600 | 309,000 | 0 | 199,800 | 13,600 | 109,200 |
| 2024-03-22 | 13,800 | 310,700 | 0 | 192,100 | 13,800 | 118,600 |
| 2024-03-15 | 13,400 | 288,400 | 0 | 181,200 | 13,400 | 107,200 |
| 2024-03-08 | 18,400 | 307,800 | 0 | 135,900 | 18,400 | 171,900 |
| 2024-03-01 | 30,700 | 343,400 | 0 | 160,000 | 30,700 | 183,400 |
| 2024-02-22 | 29,200 | 333,300 | 0 | 153,000 | 29,200 | 180,300 |
| 2024-02-16 | 17,400 | 272,800 | 0 | 85,400 | 17,400 | 187,400 |
| 2024-02-09 | 51,000 | 298,800 | 0 | 105,300 | 51,000 | 193,500 |
| 2024-02-02 | 140,200 | 364,300 | 500 | 163,900 | 139,700 | 200,400 |
| 2024-01-26 | 38,600 | 312,600 | 0 | 134,100 | 38,600 | 178,500 |
| 2024-01-19 | 53,500 | 305,900 | 0 | 133,700 | 53,500 | 172,200 |
| 2024-01-12 | 53,800 | 301,400 | 0 | 127,000 | 53,800 | 174,400 |
機関空売り情報
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-12-16 | UBS AG | 55,500 | 0.80% | ▲ | 5,300 | 564 | 572 | 558 | 569 | 29,100 |
| 2024-12-09 | JPM Securities Japan Co Ltd. | 57,138 | 0.82% | ▲ | 8,400 | 569 | 575 | 567 | 567 | 14,200 |
| 2024-12-05 | UBS AG | 50,200 | 0.72% | ▲ | 7,800 | 579 | 579 | 563 | 569 | 55,000 |
| 2024-12-03 | UBS AG | 42,400 | 0.61% | ▲ | 2,600 | 584 | 590 | 581 | 589 | 20,900 |
| 2024-12-02 | UBS AG | 39,800 | 0.57% | ▼ | -5,600 | 578 | 601 | 578 | 586 | 58,500 |
| 2024-11-29 | JPM Securities Japan Co Ltd. | 48,738 | 0.70% | ▲ | 4,300 | 577 | 581 | 570 | 581 | 17,300 |
| 2024-11-27 | UBS AG | 45,400 | 0.65% | ▲ | 10,700 | 578 | 578 | 564 | 576 | 39,100 |
| 2024-11-21 | UBS AG | 34,700 | 0.50% | ▲ | 576 | 576 | 559 | 567 | 56,000 | |
| 2024-11-18 | JPM Securities Japan Co Ltd. | 44,438 | 0.64% | ▲ | 3,100 | 567 | 573 | 563 | 563 | 45,600 |
| 2024-11-15 | JPM Securities Japan Co Ltd. | 41,338 | 0.59% | ▲ | 562 | 574 | 548 | 573 | 190,600 | |
| 2024-08-21 | GOLDMAN SACHS INTERNATIONAL | 8,143 | 0.11% | ▼ | -33,800 | 632 | 637 | 609 | 620 | 104,700 |
| 2024-08-20 | GOLDMAN SACHS INTERNATIONAL | 41,943 | 0.60% | ▲ | 3,500 | 638 | 656 | 630 | 635 | 87,500 |
| 2024-08-19 | GOLDMAN SACHS INTERNATIONAL | 38,443 | 0.55% | ▼ | -3,800 | 616 | 654 | 610 | 632 | 277,700 |
| 2024-08-16 | GOLDMAN SACHS INTERNATIONAL | 42,243 | 0.60% | ▲ | 1,500 | 573 | 596 | 568 | 596 | 123,200 |
| 2024-08-16 | モルガン・スタンレーMUFG証券株式会社 | 1,287 | 0.01% | ▼ | -35,400 | 573 | 596 | 568 | 596 | 123,200 |
| 2024-08-15 | モルガン・スタンレーMUFG証券株式会社 | 36,687 | 0.52% | ▲ | 555 | 576 | 546 | 570 | 306,800 | |
| 2024-08-15 | GOLDMAN SACHS INTERNATIONAL | 40,743 | 0.58% | ▲ | 555 | 576 | 546 | 570 | 306,800 | |
| 2024-08-15 | Nomura International plc | 24,022 | 0.34% | ▼ | -16,576 | 555 | 576 | 546 | 570 | 306,800 |
| 2024-08-14 | GOLDMAN SACHS INTERNATIONAL | 11,743 | 0.16% | ▼ | -29,500 | 609 | 618 | 597 | 604 | 205,300 |
| 2024-08-14 | Nomura International plc | 40,598 | 0.58% | ▲ | 609 | 618 | 597 | 604 | 205,300 | |
| 2024-08-13 | GOLDMAN SACHS INTERNATIONAL | 41,243 | 0.59% | ▲ | 580 | 609 | 580 | 597 | 84,800 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241114 | 16:00 | 第一パン | 2024年12月期 第３四半期決算短信〔日本基準〕(連結) |
| 20240814 | 16:00 | 第一パン | 2024年12月期 第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20240709 | 16:00 | 第一パン | 固定資産（遊休資産）の解体及び特別損失の計上見込みに関するお知らせ |
| 20240529 | 18:30 | 第一パン | 固定資産の譲渡及び特別利益の計上見込みに関するお知らせ |
| 20240529 | 18:30 | 第一パン | 通期業績予想の修正に関するお知らせ |
| 20240515 | 16:00 | 第一パン | 2024年12月期 第１四半期決算短信〔日本基準〕(連結) |
| 20240226 | 16:00 | 第一パン | 役員の異動に関するお知らせ |
| 20240226 | 16:00 | 第一パン | 支配株主等に関する事項について |
| 20240214 | 16:00 | 第一パン | 2023年12月期決算短信〔日本基準〕(連結) |
| 20240130 | 16:00 | 第一パン | 通期業績予想の修正及び特別損失の計上に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 2215 | 1 | 第一パン | 2024-12-21 16:28:19 |
| 2215 | 2 | 第一パン｜IRライブラリー | 2024-06-15 12:16:13 |
| 2215 | 3 | 人事異動に関するお知らせ | 第一パン | 2024-12-18 05:29:25 |
| 2215 | 3 | 商品価格改定のお知らせ | 第一パン | 2024-11-01 23:29:31 |
| 2215 | 3 | 固定資産（遊休資産）の解体及び特別損失の計上見込みに関するお知らせ | 第一パン | 2024-07-09 23:30:14 |
| 2215 | 3 | 固定資産の譲渡及び特別利益の計上見込みに関するお知らせ | 第一パン | 2024-06-18 04:21:52 |
| 2215 | 3 | 人事異動に関するお知らせ | 第一パン | 2024-06-15 12:16:17 |
| 2215 | 3 | 役員の異動に関するお知らせ | 第一パン | 2024-06-15 12:16:16 |
| 2215 | 3 | 人事異動に関するお知らせ | 第一パン | 2024-06-15 12:16:14 |