[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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 20251009 | 1,471 | 1,478 | 1,470 | 1,475 | 64,700 | 17,500 | 100% | ▲ | 7771 | 0 | 0 | 98% | 1% |
| 20251010 | 1,473 | 1,473 | 1,459 | 1,459 | 78,500 | 13,800 | 99% | ▼ | 7717 | 0 | 0 | 96% | 0% |
| 20251014 | 1,459 | 1,484 | 1,458 | 1,477 | 97,900 | 19,400 | 101% | ▲ | 1771 | 0 | 0 | 98% | 1% |
| 20251015 | 1,484 | 1,485 | 1,480 | 1,485 | 37,500 | -60,400 | 101% | ▲▲ | 2222 | 0 | 0 | 98% | 2% |
| 20251016 | 1,480 | 1,489 | 1,480 | 1,485 | 40,700 | 3,200 | 100% | -- | 1474 | 0 | 0 | 98% | 2% |
| 20251017 | 1,481 | 1,490 | 1,481 | 1,486 | 38,500 | -2,200 | 100% | ▲ | 2222 | 0 | 0 | 98% | 2% |
| 20251020 | 1,492 | 1,493 | 1,481 | 1,483 | 74,100 | 35,600 | 100% | ▼ | 1417 | 0 | 0 | 98% | 2% |
| 20251021 | 1,484 | 1,489 | 1,483 | 1,483 | 48,700 | -25,400 | 100% | -- | 8285 | 0 | 0 | 99% | 2% |
| 20251022 | 1,482 | 1,498 | 1,482 | 1,495 | 52,900 | 4,200 | 101% | ▲ | 1771 | 0 | 0 | 99% | 3% |
| 20251023 | 1,495 | 1,499 | 1,495 | 1,495 | 35,900 | -17,000 | 100% | -- | 2225 | 0 | 0 | 99% | 3% |
| 20251024 | 1,497 | 1,499 | 1,494 | 1,494 | 43,000 | 7,100 | 100% | ▼ | 4717 | 0 | 0 | 99% | 2% |
| 20251027 | 1,497 | 1,499 | 1,491 | 1,494 | 77,300 | 34,300 | 100% | -- | 4744 | 0 | 0 | 100% | 2% |
| 20251028 | 1,491 | 1,494 | 1,490 | 1,494 | 66,500 | -10,800 | 100% | -- | 8885 | 0 | 0 | 100% | 2% |
| 20251029 | 1,491 | 1,494 | 1,470 | 1,473 | 259,000 | 192,500 | 99% | ▼ | 4747 | 0 | 0 | 99% | 1% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-10-24 | 2910 | モルガン・スタンレーMUFG証券株式会社 | 293,959 | 1% | ▼ | -1,200 |
| 2025-10-24 | 2910 | GOLDMAN SACHS INTERNATIONAL | 569,381 | 2% | ▲ | 27,000 |
| 2025-10-21 | 2910 | Barclays Capital Securities Ltd | 185,788 | 1% | ▼ | -2,600 |
| 2025-10-20 | 2910 | Barclays Capital Securities Ltd | 188,388 | 1% | ▲ | 2,700 |
| 2025-10-15 | 2910 | Barclays Capital Securities Ltd | 185,688 | 1% | ▼ | -3,700 |
| 2025-10-10 | 2910 | モルガン・スタンレーMUFG証券株式会社 | 295,159 | 1% | ▲ | 44,800 |
| 2025-10-09 | 2910 | Barclays Capital Securities Ltd | 189,388 | 1% | ▲ | 3,000 |
| 2025-10-08 | 2910 | モルガン・スタンレーMUFG証券株式会社 | 250,359 | 1% | ▲ | 29,300 |
| 2025-10-07 | 2910 | Barclays Capital Securities Ltd | 186,388 | 1% | ▼ | -6,500 |
| 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 |
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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 95,900 | 791,100 | 11,300 | 534,100 | 84,600 | 257,000 |
| 2025-10-17 | 77,800 | 711,700 | 14,000 | 486,000 | 63,800 | 225,700 |
| 2025-10-10 | 68,200 | 681,500 | 16,900 | 464,500 | 51,300 | 217,000 |
| 2025-10-03 | 65,300 | 552,900 | 13,900 | 427,100 | 51,400 | 125,800 |