| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 3,482 | 3,670 | 3,466 | 3,653 | 1,083,600 | 152 | 104% | 105% | 221% | ▲ | 99% | 102% | 78% | 100% | 115% |
| 20240726 | 3,653 | 3,669 | 3,601 | 3,616 | 589,100 | -37 | 99% | 99% | 54% | ▼ | 99% | 83% | 78% | 99% | 114% |
| 20240729 | 3,662 | 3,676 | 3,618 | 3,640 | 514,900 | 24 | 101% | 99% | 87% | ▲ | 99% | 82% | 78% | 100% | 115% |
| 20240730 | 3,650 | 3,663 | 3,593 | 3,603 | 568,300 | -37 | 99% | 99% | 110% | ▼ | 102% | 76% | 78% | 99% | 114% |
| 20240731 | 3,656 | 3,730 | 3,637 | 3,719 | 1,213,400 | 116 | 103% | 102% | 214% | ▲ | 92% | 81% | 87% | 100% | 117% |
| 20240801 | 3,299 | 3,305 | 3,044 | 3,044 | 5,043,200 | -675 | 82% | 92% | 416% | ▼ | 103% | 89% | 98% | 82% | 100% |
| 20240802 | 2,929 | 3,018 | 2,806 | 3,004 | 2,898,400 | -40 | 99% | 103% | 57% | ▼▼ | 96% | 95% | 99% | 81% | 100% |
| 20240805 | 2,884 | 2,965 | 2,652 | 2,762 | 2,163,700 | -243 | 92% | 96% | 75% | ▼▼▼ | 93% | 99% | 100% | 74% | 100% |
| 20240806 | 2,878 | 2,910 | 2,614 | 2,665 | 2,402,700 | -97 | 96% | 93% | 111% | ▼▼▼▼ | 98% | 108% | 108% | 72% | 100% |
| 20240807 | 2,660 | 2,695 | 2,581 | 2,596 | 1,999,900 | -69 | 97% | 98% | 83% | ▼▼▼▼▼ | 102% | 111% | 111% | 70% | 100% |
| 20240808 | 2,550 | 2,647 | 2,532 | 2,603 | 1,490,100 | 7 | 100% | 102% | 75% | ▲ | 105% | 107% | 108% | 70% | 100% |
| 20240809 | 2,608 | 2,742 | 2,606 | 2,731 | 1,568,700 | 128 | 105% | 105% | 105% | ▲▲ | 104% | 102% | 102% | 73% | 105% |
| 20240813 | 2,744 | 2,870 | 2,740 | 2,863 | 1,621,100 | 133 | 105% | 104% | 103% | ▲▲▲ | 98% | 99% | 101% | 77% | 110% |
| 20240814 | 2,867 | 2,884 | 2,818 | 2,824 | 1,220,700 | -40 | 99% | 98% | 75% | ▼ | 96% | 102% | 103% | 76% | 109% |
| 20240815 | 2,822 | 2,833 | 2,715 | 2,720 | 1,306,100 | -104 | 96% | 96% | 107% | ▼▼ | 101% | 103% | 105% | 73% | 105% |
| 20240816 | 2,770 | 2,800 | 2,746 | 2,800 | 1,179,500 | 81 | 103% | 101% | 90% | ▲ | 99% | 102% | 104% | 75% | 108% |
| 20240819 | 2,800 | 2,812 | 2,760 | 2,782 | 1,181,500 | -18 | 99% | 99% | 100% | ▼ | 101% | 100% | 103% | 75% | 107% |
| 20240820 | 2,811 | 2,856 | 2,787 | 2,837 | 1,049,000 | 55 | 102% | 101% | 89% | ▲ | 101% | 99% | 102% | 76% | 109% |
| 20240821 | 2,850 | 2,940 | 2,845 | 2,865 | 986,300 | 28 | 101% | 101% | 94% | ▲▲ | 100% | 98% | 102% | 77% | 110% |
| 20240822 | 2,858 | 2,871 | 2,832 | 2,860 | 623,800 | -6 | 100% | 100% | 63% | ▼ | 100% | 97% | 103% | 77% | 110% |
| 20240823 | 2,831 | 2,845 | 2,781 | 2,819 | 1,195,600 | -41 | 99% | 100% | 192% | ▼▼ | 100% | 96% | 103% | 76% | 109% |
| 20240826 | 2,821 | 2,842 | 2,788 | 2,815 | 798,700 | -4 | 100% | 100% | 67% | ▼▼▼ | 100% | 97% | 105% | 76% | 108% |
| 20240827 | 2,777 | 2,799 | 2,756 | 2,791 | 1,215,300 | -25 | 99% | 100% | 152% | ▼▼▼▼ | 98% | 98% | 103% | 75% | 107% |
| 20240828 | 2,799 | 2,799 | 2,730 | 2,753 | 830,700 | -38 | 99% | 98% | 68% | ▼▼▼▼▼ | 98% | 99% | 104% | 74% | 106% |
| 20240829 | 2,760 | 2,767 | 2,681 | 2,698 | 971,600 | -55 | 98% | 98% | 117% | ▼▼▼▼▼▼ | 101% | 103% | 108% | 89% | 104% |
| 20240830 | 2,671 | 2,719 | 2,669 | 2,699 | 901,200 | 1 | 100% | 101% | 93% | ▲ | 99% | 102% | 106% | 90% | 104% |
| 20240902 | 2,721 | 2,738 | 2,672 | 2,691 | 792,500 | -8 | 100% | 99% | 88% | ▼ | 101% | 104% | 107% | 94% | 104% |
| 20240903 | 2,708 | 2,763 | 2,695 | 2,739 | 868,100 | 48 | 102% | 101% | 110% | ▲ | 100% | 108% | 108% | 96% | 106% |
| 20240904 | 2,689 | 2,741 | 2,681 | 2,702 | 1,390,900 | -37 | 99% | 100% | 160% | ▼ | 101% | 107% | 107% | 94% | 104% |
| 20240905 | 2,721 | 2,743 | 2,695 | 2,743 | 1,001,800 | 41 | 102% | 101% | 72% | ▲ | 101% | 102% | 105% | 96% | 105% |
| 20240906 | 2,760 | 2,808 | 2,745 | 2,784 | 1,147,600 | 41 | 101% | 101% | 115% | ▲▲ | 102% | 102% | 106% | 97% | 103% |
| 20240909 | 2,745 | 2,823 | 2,745 | 2,810 | 816,700 | 27 | 101% | 102% | 71% | ▲▲▲ | 102% | 98% | 102% | 98% | 104% |
| 20240910 | 2,845 | 2,919 | 2,843 | 2,907 | 1,148,100 | 97 | 103% | 102% | 141% | ▲▲▲▲ | 97% | 96% | 100% | 100% | 108% |
| 20240911 | 2,893 | 2,897 | 2,792 | 2,820 | 958,400 | -87 | 97% | 97% | 83% | ▼ | 98% | 97% | 102% | 97% | 105% |
| 20240912 | 2,852 | 2,875 | 2,768 | 2,798 | 707,500 | -23 | 99% | 98% | 74% | ▼▼ | 100% | 101% | 104% | 96% | 104% |
| 20240913 | 2,784 | 2,824 | 2,754 | 2,783 | 754,900 | -15 | 99% | 100% | 107% | ▼▼▼ | 100% | 102% | 104% | 96% | 103% |
| 20240917 | 2,787 | 2,796 | 2,743 | 2,779 | 654,900 | -4 | 100% | 100% | 87% | ▼▼▼▼ | 100% | 103% | 105% | 96% | 103% |
| 20240918 | 2,758 | 2,799 | 2,741 | 2,772 | 513,600 | -8 | 100% | 100% | 78% | ▼▼▼▼▼ | 100% | 104% | 104% | 95% | 103% |
| 20240919 | 2,783 | 2,820 | 2,778 | 2,778 | 463,500 | 7 | 100% | 100% | 90% | ▲ | 100% | 103% | 104% | 96% | 103% |
| 20240920 | 2,796 | 2,838 | 2,781 | 2,807 | 1,176,700 | 29 | 101% | 100% | 254% | ▲▲ | 101% | 102% | 103% | 97% | 104% |
| 20240924 | 2,817 | 2,859 | 2,816 | 2,840 | 894,800 | 33 | 101% | 101% | 76% | ▲▲▲ | 100% | 102% | 103% | 98% | 106% |
| 20240925 | 2,817 | 2,822 | 2,776 | 2,803 | 626,200 | -37 | 99% | 100% | 70% | ▼ | 102% | 102% | 101% | 96% | 104% |
| 20240926 | 2,822 | 2,884 | 2,806 | 2,884 | 891,200 | 81 | 103% | 102% | 142% | ▲ | 101% | 102% | 100% | 99% | 107% |
| 20240927 | 2,848 | 2,888 | 2,837 | 2,865 | 627,000 | -19 | 99% | 101% | 70% | ▼ | 100% | 102% | 99% | 99% | 106% |
| 20240930 | 2,850 | 2,870 | 2,818 | 2,846 | 663,900 | -20 | 99% | 100% | 106% | ▼▼ | 100% | 101% | 99% | 98% | 106% |
| 20241001 | 2,870 | 2,937 | 2,850 | 2,876 | 901,500 | 30 | 101% | 100% | 136% | ▲ | 100% | 101% | 97% | 99% | 107% |
| 20241002 | 2,869 | 2,890 | 2,834 | 2,864 | 706,400 | -12 | 100% | 100% | 78% | ▼ | 101% | 101% | 97% | 99% | 106% |
| 20241003 | 2,875 | 2,913 | 2,863 | 2,897 | 597,000 | 34 | 101% | 101% | 85% | ▲ | 100% | 100% | 94% | 100% | 107% |
| 20241004 | 2,891 | 2,926 | 2,890 | 2,900 | 452,200 | 3 | 100% | 100% | 76% | ▲▲ | 99% | 97% | 93% | 100% | 106% |
| 20241007 | 2,930 | 2,934 | 2,901 | 2,901 | 606,100 | 1 | 100% | 99% | 134% | ▲▲▲ | 100% | 98% | 0% | 100% | 105% |
| 20241008 | 2,890 | 2,899 | 2,860 | 2,877 | 499,500 | -24 | 99% | 100% | 82% | ▼ | 100% | 98% | 0% | 99% | 104% |
| 20241009 | 2,894 | 2,906 | 2,880 | 2,900 | 292,900 | 23 | 101% | 100% | 59% | ▲ | 98% | 98% | 0% | 100% | 105% |
| 20241010 | 2,899 | 2,901 | 2,843 | 2,843 | 698,000 | -57 | 98% | 98% | 238% | ▼ | 99% | 97% | 0% | 98% | 103% |
| 20241011 | 2,855 | 2,867 | 2,821 | 2,821 | 510,700 | -22 | 99% | 99% | 73% | ▼▼ | 100% | 98% | 0% | 97% | 102% |
| 20241015 | 2,836 | 2,888 | 2,831 | 2,833 | 701,800 | 12 | 100% | 100% | 137% | ▲ | 101% | 97% | 0% | 98% | 102% |
| 20241016 | 2,816 | 2,854 | 2,809 | 2,836 | 528,900 | 3 | 100% | 101% | 75% | ▲▲ | 99% | 97% | 0% | 98% | 102% |
| 20241017 | 2,821 | 2,843 | 2,776 | 2,781 | 1,223,700 | -55 | 98% | 99% | 231% | ▼ | 100% | 0% | 0% | 96% | 100% |
| 20241018 | 2,783 | 2,803 | 2,776 | 2,782 | 734,000 | 1 | 100% | 100% | 60% | ▲ | 98% | 0% | 0% | 96% | 100% |
| 20241021 | 2,765 | 2,778 | 2,717 | 2,718 | 812,100 | -64 | 98% | 98% | 111% | ▼ | 101% | 0% | 0% | 94% | 100% |
| 20241022 | 2,715 | 2,739 | 2,702 | 2,731 | 892,900 | 13 | 100% | 101% | 110% | ▲ | % | % | % | 94% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 111,100 | 701,800 | 66,300 | 166,200 | 44,800 | 535,600 |
| 2024-10-11 | 110,000 | 699,100 | 63,600 | 159,600 | 46,400 | 539,500 |
| 2024-10-04 | 114,800 | 681,000 | 63,800 | 163,800 | 51,000 | 517,200 |
| 2024-09-27 | 137,400 | 693,600 | 64,100 | 158,000 | 73,300 | 535,600 |
| 2024-09-20 | 111,600 | 758,900 | 65,700 | 159,200 | 45,900 | 599,700 |
| 2024-09-13 | 102,600 | 793,900 | 67,700 | 161,200 | 34,900 | 632,700 |
| 2024-09-06 | 99,200 | 861,100 | 67,300 | 178,600 | 31,900 | 682,500 |
| 2024-08-30 | 102,600 | 962,000 | 68,100 | 188,500 | 34,500 | 773,500 |
| 2024-08-23 | 106,900 | 802,200 | 67,300 | 151,800 | 39,600 | 650,400 |
| 2024-08-16 | 119,700 | 768,500 | 75,100 | 144,800 | 44,600 | 623,700 |
| 2024-08-09 | 113,700 | 774,200 | 75,600 | 130,000 | 38,100 | 644,200 |
| 2024-08-02 | 120,300 | 880,300 | 79,000 | 152,300 | 41,300 | 728,000 |
| 2024-07-26 | 209,100 | 339,600 | 106,000 | 111,400 | 103,100 | 228,200 |
| 2024-07-19 | 248,100 | 347,100 | 101,900 | 99,700 | 146,200 | 247,400 |
| 2024-07-12 | 197,700 | 358,200 | 101,000 | 97,500 | 96,700 | 260,700 |
| 2024-07-05 | 179,800 | 366,200 | 101,700 | 57,600 | 78,100 | 308,600 |
| 2024-06-28 | 188,000 | 342,400 | 94,100 | 54,500 | 93,900 | 287,900 |
| 2024-06-21 | 191,600 | 304,200 | 85,800 | 48,700 | 105,800 | 255,500 |
| 2024-06-14 | 228,000 | 292,000 | 92,400 | 54,700 | 135,600 | 237,300 |
| 2024-06-07 | 232,600 | 308,800 | 92,400 | 57,400 | 140,200 | 251,400 |
| 2024-05-31 | 232,800 | 328,000 | 97,500 | 56,100 | 135,300 | 271,900 |
| 2024-05-24 | 272,100 | 319,400 | 97,600 | 41,900 | 174,500 | 277,500 |
| 2024-05-17 | 292,100 | 342,800 | 99,500 | 56,300 | 192,600 | 286,500 |
| 2024-05-10 | 285,400 | 452,100 | 99,000 | 110,800 | 186,400 | 341,300 |
| 2024-05-02 | 316,800 | 324,300 | 103,600 | 91,100 | 213,200 | 233,200 |
| 2024-04-26 | 340,500 | 249,900 | 106,400 | 82,500 | 234,100 | 167,400 |
| 2024-04-19 | 338,600 | 256,700 | 108,500 | 69,100 | 230,100 | 187,600 |
| 2024-04-12 | 389,000 | 225,500 | 107,500 | 66,200 | 281,500 | 159,300 |
| 2024-04-05 | 415,900 | 216,900 | 108,000 | 67,700 | 307,900 | 149,200 |
| 2024-03-29 | 450,900 | 195,900 | 108,900 | 64,900 | 342,000 | 131,000 |
| 2024-03-22 | 457,800 | 163,900 | 109,300 | 60,500 | 348,500 | 103,400 |
| 2024-03-15 | 452,800 | 211,000 | 112,300 | 66,200 | 340,500 | 144,800 |
| 2024-03-08 | 456,200 | 213,800 | 109,600 | 69,800 | 346,600 | 144,000 |
| 2024-03-01 | 445,400 | 227,600 | 110,500 | 74,100 | 334,900 | 153,500 |
| 2024-02-22 | 480,200 | 140,400 | 142,300 | 42,000 | 337,900 | 98,400 |
| 2024-02-16 | 501,600 | 110,400 | 116,300 | 32,200 | 385,300 | 78,200 |
| 2024-02-09 | 419,100 | 148,500 | 96,700 | 30,500 | 322,400 | 118,000 |
| 2024-02-02 | 448,000 | 129,500 | 97,200 | 19,900 | 350,800 | 109,600 |
| 2024-01-26 | 491,800 | 128,100 | 99,400 | 25,400 | 392,400 | 102,700 |
| 2024-01-19 | 523,300 | 99,400 | 80,900 | 12,800 | 442,400 | 86,600 |
| 2024-01-12 | 562,200 | 125,900 | 81,000 | 11,600 | 481,200 | 114,300 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-10-16 | JPM Securities Japan Co Ltd. | 3,021,151 | 1.37% | ▼ | -155,814 | 2,816 | 2,854 | 2,809 | 2,836 | 528,900 |
| 2024-10-08 | 三菱ＵＦＪモルガン・スタンレー証券株式会社 | 926,200 | 0.42% | ▼ | -1,004,600 | 2,890 | 2,899 | 2,860 | 2,877 | 499,500 |
| 2024-10-04 | 三菱ＵＦＪモルガン・スタンレー証券株式会社 | 1,930,800 | 0.87% | ▼ | -899,300 | 2,891 | 2,926 | 2,890 | 2,900 | 452,200 |
| 2024-10-03 | 三菱ＵＦＪモルガン・スタンレー証券株式会社 | 2,830,100 | 1.28% | ▼ | -914,500 | 2,875 | 2,913 | 2,863 | 2,897 | 597,000 |
| 2024-09-20 | JPM Securities Japan Co Ltd. | 3,176,965 | 1.44% | ▲ | 146,200 | 2,796 | 2,838 | 2,781 | 2,807 | 1,176,700 |
| 2024-09-19 | 三菱ＵＦＪモルガン・スタンレー証券株式会社 | 3,744,600 | 1.69% | ▼ | -23,200 | 2,783 | 2,820 | 2,778 | 2,778 | 463,500 |
| 2024-09-17 | JPM Securities Japan Co Ltd. | 3,030,765 | 1.37% | ▲ | 202,800 | 2,787 | 2,796 | 2,743 | 2,779 | 654,900 |
| 2024-09-12 | JPM Securities Japan Co Ltd. | 2,827,965 | 1.28% | ▲ | 783,000 | 2,852 | 2,875 | 2,768 | 2,798 | 707,500 |
| 2024-09-11 | 三菱ＵＦＪモルガン・スタンレー証券株式会社 | 3,767,800 | 1.71% | ▲ | 1,005,300 | 2,893 | 2,897 | 2,792 | 2,820 | 958,400 |
| 2024-09-10 | JPM Securities Japan Co Ltd. | 2,044,965 | 0.92% | ▲ | 270,600 | 2,845 | 2,919 | 2,843 | 2,907 | 1,148,100 |
| 2024-09-09 | JPM Securities Japan Co Ltd. | 1,774,365 | 0.80% | ▲ | 21,700 | 2,745 | 2,823 | 2,745 | 2,810 | 816,700 |
| 2024-09-09 | 三菱ＵＦＪモルガン・スタンレー証券株式会社 | 2,762,500 | 1.25% | ▲ | 1,006,900 | 2,745 | 2,823 | 2,745 | 2,810 | 816,700 |
| 2024-09-06 | JPM Securities Japan Co Ltd. | 1,752,665 | 0.79% | ▲ | 2,760 | 2,808 | 2,745 | 2,784 | 1,147,600 | |
| 2024-09-05 | 三菱ＵＦＪモルガン・スタンレー証券株式会社 | 1,755,600 | 0.79% | ▲ | 2,721 | 2,743 | 2,695 | 2,743 | 1,001,800 | |
| 2024-03-19 | J.P. MORGAN SECURITIES PLC | 757,803 | 0.34% | ▼ | -403,351 | 3,993 | 3,995 | 3,898 | 3,966 | 700,200 |
| 2024-03-18 | J.P. MORGAN SECURITIES PLC | 1,161,154 | 0.52% | ▲ | 1,161,154 | 3,925 | 4,000 | 3,897 | 4,000 | 789,600 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240801 | 11:00 | 山崎パン | 自己株式立会外買付取引（ToSTNeT-3）による自己株式の取得結果及び取得終了に関するお知らせ |
| 20240731 | 16:45 | 山崎パン | 自己株式の取得及び自己株式立会外買付取引（ToSTNeT-3）による自己株式の買付けに関するお知らせ |
| 20240731 | 15:00 | 山崎パン | 2024年12月期中間連結会計期間における業績予想値と実績値との差異および通期業績予想の修正ならびに配当予想の修正に関するお知らせ |
| 20240731 | 15:00 | 山崎パン | 2024年12月期 第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 20240731 | 15:00 | 山崎パン | 2024年12月期 第2四半期(中間期)決算短信補足説明資料 |
| 20240426 | 15:00 | 山崎パン | 2024年12月期 第1四半期決算短信〔日本基準〕(連結) |
| 20240328 | 15:00 | 山崎パン | 役員の異動に関するお知らせ |
| 20240215 | 10:30 | 山崎パン | 自己株式立会外買付取引（ToSTNeT-3）による自己株式の取得結果及び取得終了に関するお知らせ |
| 20240214 | 15:00 | 山崎パン | 2023年12月期 決算短信〔日本基準〕(連結) |
| 20240214 | 15:00 | 山崎パン | 2023年12月期 決算短信補足説明資料 |
| 20240214 | 15:00 | 山崎パン | 代表取締役の異動（追加選定）ならびに取締役の異動に関するお知らせ |
| 20240214 | 16:45 | 山崎パン | 自己株式の取得及び自己株式立会外買付取引（ToSTNeT-3）による自己株式の買付けに関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 2212 | 1 | 山崎製パン オフィシャル商品情報サイト | 2024-10-23 07:22:13 |
| 2212 | 2 | 山崎製パン オフィシャル企業サイト | 2024-09-13 17:30:47 |
| 2212 | 2 | 山崎製パン | 決算・IR情報 | 株主メモ | 2024-06-19 01:21:15 |
| 2212 | 2 | 山崎製パン | 決算・IR情報 | 配当政策 | 2024-06-19 01:21:14 |
| 2212 | 2 | 山崎製パン | 決算・IR情報 | 株主・株式情報 | 2024-06-19 01:21:12 |
| 2212 | 2 | 山崎製パン | 決算・IR情報 | 報告書（株主の皆様へ） | 2024-06-19 01:21:11 |
| 2212 | 2 | 山崎製パン | 決算・IR情報 | 有価証券報告書 | 2024-06-19 01:21:10 |
| 2212 | 2 | 山崎製パン | 決算・IR情報 | インベスターズガイド | 2024-06-19 01:21:09 |
| 2212 | 2 | 山崎製パン | 決算・IR情報 | データブック（時系列データ集） | 2024-06-19 01:21:07 |
| 2212 | 2 | 山崎製パン | 決算・IR情報 | 決算説明会資料 | 2024-06-19 01:21:06 |