[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:371億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251226 | 1,335 | 1,342 | 1,331 | 1,333 | 85,900 | 27,100 | 100% | ▲ | 1111 | 0 | 0 | 94% | 3% |
| 20251229 | 1,335 | 1,347 | 1,333 | 1,347 | 68,400 | -17,500 | 101% | ▲▲ | 2252 | 0 | 0 | 96% | 4% |
| 20251230 | 1,350 | 1,355 | 1,344 | 1,346 | 73,800 | 5,400 | 100% | ▼ | 1117 | 0 | 0 | 96% | 4% |
| 20260105 | 1,355 | 1,358 | 1,344 | 1,357 | 63,300 | -10,500 | 101% | ▲ | 2522 | 0 | 0 | 97% | 4% |
| 20260106 | 1,350 | 1,369 | 1,350 | 1,367 | 69,800 | 6,500 | 101% | ▲▲ | 1171 | 0 | 0 | 100% | 5% |
| 20260107 | 1,353 | 1,364 | 1,352 | 1,360 | 40,000 | -29,800 | 99% | ▼ | 8228 | 0 | 0 | 99% | 5% |
| 20260108 | 1,360 | 1,367 | 1,355 | 1,355 | 37,500 | -2,500 | 100% | ▼▼ | 2228 | 0 | 0 | 99% | 4% |
| 20260109 | 1,352 | 1,362 | 1,352 | 1,354 | 40,300 | 2,800 | 100% | ▼▼▼ | 7777 | 0 | 0 | 99% | 4% |
| 20260113 | 1,356 | 1,362 | 1,346 | 1,350 | 82,100 | 41,800 | 100% | ▼▼▼▼ | 4717 | 24 | 0 | 99% | 4% |
| 20260114 | 1,351 | 1,367 | 1,349 | 1,365 | 60,400 | -21,700 | 101% | ▲ | 2282 | 0 | 0 | 100% | 5% |
| 20260115 | 1,365 | 1,382 | 1,363 | 1,380 | 52,000 | -8,400 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 6% |
| 20260116 | 1,380 | 1,390 | 1,373 | 1,390 | 53,800 | 1,800 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 7% |
| 20260119 | 1,396 | 1,400 | 1,387 | 1,390 | 78,000 | 24,200 | 100% | -- | 1114 | 0 | 0 | 100% | 7% |
| 20260120 | 1,386 | 1,400 | 1,378 | 1,394 | 73,000 | -5,000 | 100% | ▲ | 5882 | 0 | 0 | 100% | 6% |
| 20260121 | 1,394 | 1,396 | 1,383 | 1,383 | 53,300 | -19,700 | 99% | ▼ | 8228 | 0 | 0 | 99% | 5% |
| 20260122 | 1,385 | 1,397 | 1,385 | 1,394 | 45,000 | -8,300 | 101% | ▲ | 2282 | 0 | 0 | 100% | 5% |
| 20260123 | 1,395 | 1,396 | 1,380 | 1,385 | 43,000 | -2,000 | 99% | ▼ | 8828 | 0 | 0 | 99% | 4% |
| 20260126 | 1,380 | 1,392 | 1,377 | 1,385 | 64,900 | 21,900 | 100% | -- | 7774 | 0 | 0 | 99% | 4% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-01-21 | 2910 | GOLDMAN SACHS INTERNATIONAL | 912,150 | 3% | ▲ | 15,400 |
| 2026-01-19 | 2910 | GOLDMAN SACHS INTERNATIONAL | 896,750 | 3% | ▲ | 25,300 |
| 2026-01-16 | 2910 | モルガン・スタンレーMUFG証券株式会社 | 160,459 | 1% | ▼ | -24,900 |
| 2026-01-14 | 2910 | Barclays Capital Securities Ltd | 186,888 | 1% | ▼ | -5,800 |
| 2026-01-13 | 2910 | Barclays Capital Securities Ltd | 192,688 | 1% | ▲ | 6,500 |
| 2026-01-13 | 2910 | GOLDMAN SACHS INTERNATIONAL | 871,450 | 3% | ▲ | 31,200 |
| 2026-01-09 | 2910 | モルガン・スタンレーMUFG証券株式会社 | 185,359 | 1% | ▼ | -8,500 |
| 2026-01-08 | 2910 | モルガン・スタンレーMUFG証券株式会社 | 193,859 | 1% | ▲ | 6,400 |
| 2026-01-07 | 2910 | Barclays Capital Securities Ltd | 186,188 | 1% | ▼ | -11,300 |
| 2026-01-07 | 2910 | GOLDMAN SACHS INTERNATIONAL | 840,250 | 3% | ▲ | 60,800 |
| 2026-01-07 | 2910 | モルガン・スタンレーMUFG証券株式会社 | 187,459 | 1% | ▼ | |
| 2025-12-30 | 2910 | GOLDMAN SACHS INTERNATIONAL | 779,450 | 3% | ▲ | 20,510 |
| 2025-12-29 | 2910 | GOLDMAN SACHS INTERNATIONAL | 758,940 | 3% | ▲ | 9,700 |
| 2025-12-29 | 2910 | モルガン・スタンレーMUFG証券株式会社 | 209,259 | 1% | ▼ | -28,000 |
| 2025-12-26 | 2910 | Nomura International plc | 233,453 | 1% | ▼ | -8,394 |
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 |
|---|---|---|---|---|---|---|
| 2026-01-16 | 117,500 | 216,900 | 17,900 | 700 | 99,600 | 216,200 |
| 2026-01-09 | 115,600 | 223,200 | 17,700 | 600 | 97,900 | 222,600 |
| 2025-12-26 | 124,200 | 224,000 | 19,400 | 500 | 104,800 | 223,500 |