| 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 | 625 | 643 | 617 | 638 | 66,200 | 3 | 100% | 102% | 272% | ▲ | 100% | 103% | 100% | 94% | 100% |
| 20240726 | 637 | 648 | 635 | 639 | 26,200 | 1 | 100% | 100% | 40% | ▲▲ | 102% | 98% | 99% | 95% | 101% |
| 20240729 | 642 | 663 | 642 | 652 | 41,900 | 13 | 102% | 102% | 160% | ▲▲▲ | 98% | 90% | 97% | 96% | 103% |
| 20240730 | 655 | 660 | 642 | 644 | 60,700 | -8 | 99% | 98% | 145% | ▼ | 102% | 83% | 98% | 97% | 101% |
| 20240731 | 646 | 660 | 631 | 657 | 44,600 | 13 | 102% | 102% | 73% | ▲ | 98% | 86% | 98% | 99% | 103% |
| 20240801 | 647 | 651 | 612 | 631 | 138,800 | -26 | 96% | 98% | 311% | ▼ | 98% | 93% | 106% | 95% | 100% |
| 20240802 | 601 | 605 | 580 | 589 | 161,200 | -42 | 93% | 98% | 116% | ▼▼ | 89% | 104% | 116% | 89% | 100% |
| 20240805 | 549 | 552 | 489 | 489 | 205,500 | -100 | 83% | 89% | 127% | ▼▼▼ | 97% | 108% | 113% | 74% | 100% |
| 20240806 | 554 | 555 | 521 | 539 | 114,300 | 50 | 110% | 97% | 56% | ▲ | 103% | 112% | 116% | 82% | 110% |
| 20240807 | 538 | 572 | 538 | 556 | 47,400 | 17 | 103% | 103% | 41% | ▲▲ | 100% | 111% | 114% | 84% | 114% |
| 20240808 | 546 | 561 | 535 | 545 | 183,500 | -11 | 98% | 100% | 387% | ▼ | 103% | 107% | 113% | 82% | 111% |
| 20240809 | 555 | 577 | 551 | 570 | 83,300 | 25 | 105% | 103% | 45% | ▲ | 103% | 109% | 107% | 86% | 117% |
| 20240813 | 580 | 609 | 580 | 597 | 84,800 | 27 | 105% | 103% | 102% | ▲▲ | 99% | 104% | 107% | 90% | 122% |
| 20240814 | 609 | 618 | 597 | 604 | 205,300 | 7 | 101% | 99% | 242% | ▲▲▲ | 103% | 114% | 117% | 91% | 124% |
| 20240815 | 555 | 576 | 546 | 570 | 306,800 | -34 | 94% | 103% | 149% | ▼ | 104% | 108% | 113% | 86% | 117% |
| 20240816 | 573 | 596 | 568 | 596 | 123,200 | 26 | 105% | 104% | 40% | ▲ | 103% | 101% | 106% | 91% | 122% |
| 20240819 | 616 | 654 | 610 | 632 | 277,700 | 36 | 106% | 103% | 225% | ▲▲ | 100% | 98% | 104% | 96% | 129% |
| 20240820 | 638 | 656 | 630 | 635 | 87,500 | 3 | 100% | 100% | 32% | ▲▲▲ | 98% | 99% | 105% | 97% | 130% |
| 20240821 | 632 | 637 | 609 | 620 | 104,700 | -15 | 98% | 98% | 120% | ▼ | 99% | 101% | 108% | 94% | 127% |
| 20240822 | 619 | 629 | 612 | 612 | 43,800 | -8 | 99% | 99% | 42% | ▼▼ | 101% | 100% | 109% | 93% | 125% |
| 20240823 | 619 | 624 | 612 | 624 | 27,900 | 12 | 102% | 101% | 64% | ▲ | 100% | 99% | 108% | 95% | 128% |
| 20240826 | 624 | 634 | 622 | 625 | 38,900 | 1 | 100% | 100% | 139% | ▲▲ | 100% | 99% | 109% | 95% | 128% |
| 20240827 | 622 | 627 | 615 | 623 | 22,900 | -2 | 100% | 100% | 59% | ▼ | 99% | 99% | 109% | 95% | 127% |
| 20240828 | 621 | 628 | 617 | 617 | 28,600 | -6 | 99% | 99% | 125% | ▼▼ | 100% | 100% | 110% | 94% | 126% |
| 20240829 | 614 | 626 | 614 | 616 | 32,500 | -1 | 100% | 100% | 114% | ▼▼▼ | 100% | 98% | 109% | 97% | 126% |
| 20240830 | 618 | 620 | 611 | 618 | 28,100 | 2 | 100% | 100% | 86% | ▲ | 98% | 96% | 108% | 97% | 126% |
| 20240902 | 625 | 630 | 610 | 613 | 38,400 | -5 | 99% | 98% | 137% | ▼ | 100% | 100% | 110% | 97% | 125% |
| 20240903 | 615 | 625 | 614 | 614 | 18,800 | 1 | 100% | 100% | 49% | ▲ | 98% | 107% | 111% | 97% | 114% |
| 20240904 | 608 | 608 | 593 | 598 | 100,300 | -16 | 97% | 98% | 534% | ▼ | 101% | 109% | 113% | 94% | 110% |
| 20240905 | 598 | 614 | 595 | 603 | 27,400 | 5 | 101% | 101% | 27% | ▲ | 99% | 104% | 109% | 95% | 111% |
| 20240906 | 610 | 613 | 601 | 602 | 22,400 | -1 | 100% | 99% | 82% | ▼ | 104% | 110% | 111% | 95% | 106% |
| 20240909 | 592 | 620 | 590 | 617 | 49,400 | 15 | 102% | 104% | 221% | ▲ | 104% | 106% | 106% | 97% | 108% |
| 20240910 | 624 | 659 | 618 | 649 | 151,400 | 32 | 105% | 104% | 306% | ▲▲ | 99% | 104% | 101% | 100% | 114% |
| 20240911 | 642 | 649 | 631 | 637 | 48,000 | -12 | 98% | 99% | 32% | ▼ | 97% | 103% | 99% | 98% | 112% |
| 20240912 | 647 | 654 | 630 | 630 | 20,800 | -7 | 99% | 97% | 43% | ▼▼ | 100% | 104% | 98% | 97% | 106% |
| 20240913 | 649 | 689 | 648 | 650 | 134,700 | 20 | 103% | 100% | 648% | ▲ | 102% | 103% | 97% | 100% | 109% |
| 20240917 | 653 | 665 | 652 | 664 | 45,600 | 14 | 102% | 102% | 34% | ▲▲ | 100% | 100% | 95% | 100% | 111% |
| 20240918 | 667 | 673 | 659 | 666 | 40,700 | 2 | 100% | 100% | 89% | ▲▲▲ | 100% | 98% | 94% | 100% | 111% |
| 20240919 | 671 | 676 | 662 | 668 | 53,500 | 2 | 100% | 100% | 131% | ▲▲▲▲ | 100% | 98% | 93% | 100% | 112% |
| 20240920 | 675 | 686 | 668 | 675 | 67,300 | 7 | 101% | 100% | 126% | ▲▲▲▲▲ | 98% | 95% | 92% | 100% | 113% |
| 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% | 96% | 93% | 105% |
| 20241003 | 631 | 641 | 630 | 630 | 58,600 | 4 | 101% | 100% | 192% | ▲ | 100% | 98% | 96% | 93% | 105% |
| 20241004 | 630 | 637 | 625 | 629 | 50,900 | -1 | 100% | 100% | 87% | ▼ | 100% | 97% | 93% | 93% | 104% |
| 20241007 | 634 | 638 | 628 | 631 | 29,300 | 2 | 100% | 100% | 58% | ▲ | 97% | 99% | 0% | 93% | 105% |
| 20241008 | 632 | 632 | 616 | 616 | 70,400 | -15 | 98% | 97% | 240% | ▼ | 100% | 101% | 0% | 91% | 100% |
| 20241009 | 616 | 619 | 609 | 615 | 40,000 | -1 | 100% | 100% | 57% | ▼▼ | 99% | 101% | 0% | 91% | 100% |
| 20241010 | 615 | 615 | 608 | 610 | 11,200 | -5 | 99% | 99% | 28% | ▼▼▼ | 100% | 100% | 0% | 90% | 100% |
| 20241011 | 610 | 614 | 609 | 612 | 5,200 | 2 | 100% | 100% | 46% | ▲ | 102% | 98% | 0% | 91% | 100% |
| 20241015 | 613 | 628 | 605 | 624 | 33,600 | 12 | 102% | 102% | 646% | ▲▲ | 99% | 97% | 0% | 92% | 102% |
| 20241016 | 624 | 632 | 614 | 619 | 16,200 | -5 | 99% | 99% | 48% | ▼ | 99% | 96% | 0% | 92% | 101% |
| 20241017 | 616 | 616 | 607 | 611 | 20,400 | -8 | 99% | 99% | 126% | ▼▼ | 99% | 0% | 0% | 91% | 100% |
| 20241018 | 610 | 615 | 600 | 601 | 81,500 | -10 | 98% | 99% | 400% | ▼▼▼ | 100% | 0% | 0% | 89% | 100% |
| 20241021 | 602 | 608 | 599 | 603 | 23,600 | 2 | 100% | 100% | 29% | ▲ | 98% | 0% | 0% | 89% | 100% |
| 20241022 | 603 | 603 | 585 | 590 | 48,800 | -13 | 98% | 98% | 207% | ▼ | % | % | % | 89% | 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 | 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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-08-21 | 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 |
|---|---|---|---|
| 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 | 2024-10-23 07:22:15 |
| 2215 | 2 | 第一パン｜IRライブラリー | 2024-06-15 12:16:13 |
| 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 |