[2910]Ｒフィールド:【総菜】百貨店内の「RF1」主力コロッケ等多業態
Yahoo! 【プライム/04食料品】 売上高:511840 当期純利益:3290 総資産:353080 時価:394億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250908 | 1,508 | 1,521 | 1,496 | 1,501 | 180,700 | -41,600 | 101% | ▲ | 8282 | 0 | 0 | 95% | 1% |
| 20250909 | 1,517 | 1,523 | 1,493 | 1,500 | 87,400 | -93,300 | 100% | ▼ | 2828 | 0 | 0 | 95% | 1% |
| 20250910 | 1,507 | 1,514 | 1,501 | 1,512 | 48,200 | -39,200 | 101% | ▲ | 8282 | 0 | 0 | 95% | 1% |
| 20250911 | 1,518 | 1,518 | 1,504 | 1,507 | 46,600 | -1,600 | 100% | ▼ | 2228 | 0 | 0 | 95% | 1% |
| 20250912 | 1,508 | 1,512 | 1,501 | 1,508 | 46,400 | -200 | 100% | ▲ | 8882 | 0 | 0 | 95% | 1% |
| 20250916 | 1,505 | 1,514 | 1,501 | 1,512 | 51,500 | 5,100 | 100% | ▲▲ | 1471 | 0 | 0 | 95% | 1% |
| 20250917 | 1,507 | 1,512 | 1,500 | 1,503 | 42,500 | -9,000 | 99% | ▼ | 8828 | 0 | 0 | 95% | 1% |
| 20250918 | 1,503 | 1,505 | 1,498 | 1,498 | 65,700 | 23,200 | 100% | ▼▼ | 7777 | 0 | 0 | 94% | 1% |
| 20250919 | 1,510 | 1,512 | 1,501 | 1,509 | 80,800 | 15,100 | 101% | ▲ | 1111 | 0 | 0 | 95% | 1% |
| 20250922 | 1,500 | 1,504 | 1,490 | 1,490 | 113,100 | 32,300 | 99% | ▼ | 7777 | 0 | 0 | 94% | 0% |
| 20250924 | 1,491 | 1,502 | 1,486 | 1,502 | 77,600 | -35,500 | 101% | ▲ | 8882 | 0 | 0 | 96% | 1% |
| 20250925 | 1,503 | 1,506 | 1,495 | 1,505 | 77,100 | -500 | 100% | ▲▲ | 2222 | 0 | 0 | 96% | 1% |
| 20250926 | 1,506 | 1,507 | 1,500 | 1,504 | 115,500 | 38,400 | 100% | ▼ | 1117 | 0 | 0 | 96% | 1% |
| 20250929 | 1,507 | 1,507 | 1,485 | 1,486 | 229,900 | 114,400 | 99% | ▼▼ | 4717 | 0 | 0 | 95% | 0% |
| 20250930 | 1,482 | 1,486 | 1,465 | 1,466 | 244,000 | 14,100 | 99% | ▼▼▼ | 7777 | 24 | 0 | 93% | 0% |
| 20251001 | 1,470 | 1,471 | 1,460 | 1,460 | 114,300 | -129,700 | 100% | ▼▼▼▼ | 8888 | 24 | 0 | 93% | 0% |
| 20251002 | 1,465 | 1,469 | 1,458 | 1,462 | 76,600 | -37,700 | 100% | ▲ | 8882 | 0 | 0 | 93% | 0% |
| 20251003 | 1,475 | 1,476 | 1,458 | 1,458 | 109,300 | 32,700 | 100% | ▼ | 1417 | 0 | 0 | 93% | 0% |
| 20251006 | 1,464 | 1,470 | 1,462 | 1,467 | 66,100 | -43,200 | 101% | ▲ | 8282 | 0 | 0 | 97% | 1% |
| 20251007 | 1,465 | 1,477 | 1,463 | 1,474 | 49,300 | -16,800 | 100% | ▲▲ | 2222 | 0 | 0 | 97% | 1% |
| 20251008 | 1,480 | 1,484 | 1,474 | 1,474 | 47,200 | -2,100 | 100% | -- | 2225 | 0 | 0 | 97% | 1% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-10-02 | 2910 | モルガン・スタンレーMUFG証券株式会社 | 221,059 | 1% | ▲ | 22,500 |
| 2025-09-30 | 2910 | JPM Securities Japan Co Ltd. | 190,145 | 1% | ▲ | 27,000 |
| 2025-09-30 | 2910 | モルガン・スタンレーMUFG証券株式会社 | 198,559 | 1% | ▲ | 32,000 |
| 2025-09-29 | 2910 | Barclays Capital Securities Ltd | 192,888 | 1% | ▲ | 5,600 |
| 2025-09-26 | 2910 | Barclays Capital Securities Ltd | 187,288 | 1% | ▼ | -26,300 |
| 2025-09-26 | 2910 | モルガン・スタンレーMUFG証券株式会社 | 166,559 | 1% | ▲ | 23,100 |
| 2025-09-22 | 2910 | モルガン・スタンレーMUFG証券株式会社 | 143,459 | 1% | ▲ | |
| 2025-09-22 | 2910 | GOLDMAN SACHS INTERNATIONAL | 542,381 | 2% | ▲ | 11,900 |
| 2025-09-19 | 2910 | GOLDMAN SACHS INTERNATIONAL | 530,481 | 2% | ▼ | -5,700 |
| 2025-09-18 | 2910 | GOLDMAN SACHS INTERNATIONAL | 536,181 | 2% | ▲ | 24,105 |
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 |
|---|---|---|---|---|---|---|
| 2025-10-03 | 65,300 | 552,900 | 13,900 | 427,100 | 51,400 | 125,800 |
| 2025-09-26 | 167,100 | 288,500 | 20,100 | 179,500 | 147,000 | 109,000 |
| 2025-09-19 | 70,900 | 175,800 | 11,500 | 68,800 | 59,400 | 107,000 |
| 2025-09-12 | 55,100 | 139,800 | 10,300 | 31,100 | 44,800 | 108,700 |