[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:367億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260414 | 1,385 | 1,385 | 1,360 | 1,363 | 88,800 | -1,500 | 100% | ▼▼▼▼▼▼ | 8828 | 24 | 0 | 96% | 0% |
| 20260416 | 1,368 | 1,370 | 1,364 | 1,367 | 77,200 | 12,800 | 100% | ▼ | 7777 | 51 | 0 | 96% | 0% |
| 20260415 | 1,374 | 1,377 | 1,366 | 1,368 | 64,400 | -24,400 | 100% | ▲ | 8282 | 0 | 0 | 96% | 0% |
| 20260413 | 1,380 | 1,390 | 1,367 | 1,368 | 90,300 | 17,000 | 100% | ▼▼▼▼▼ | 7777 | 24 | 0 | 96% | 1% |
| 20260323 | 1,383 | 1,391 | 1,371 | 1,371 | 109,600 | 15,200 | 98% | ▼ | 7777 | 0 | 0 | 96% | 1% |
| 20260417 | 1,370 | 1,375 | 1,367 | 1,371 | 32,700 | -44,500 | 100% | ▲ | 2222 | 0 | 0 | 97% | 1% |
| 20260410 | 1,389 | 1,392 | 1,371 | 1,374 | 73,300 | -63,600 | 100% | ▼▼▼▼ | 8888 | 24 | 0 | 97% | 1% |
| 20260409 | 1,409 | 1,412 | 1,378 | 1,379 | 136,900 | -9,800 | 99% | ▼▼▼ | 2828 | 24 | 0 | 97% | 2% |
| 20260402 | 1,418 | 1,422 | 1,390 | 1,390 | 108,900 | -59,200 | 99% | ▼ | 2888 | 0 | 0 | 98% | 3% |
| 20260408 | 1,408 | 1,410 | 1,399 | 1,399 | 146,700 | 63,500 | 100% | ▼▼ | 7117 | 0 | 0 | 99% | 3% |
| 20260403 | 1,399 | 1,412 | 1,398 | 1,400 | 59,300 | -49,600 | 101% | ▲ | 8282 | 0 | 0 | 98% | 3% |
| 20260319 | 1,385 | 1,402 | 1,383 | 1,402 | 94,400 | 24,300 | 101% | ▲▲▲ | 1111 | 40 | 0 | 98% | 3% |
| 20260331 | 1,422 | 1,424 | 1,403 | 1,403 | 128,100 | -42,100 | 99% | ▼▼ | 2228 | 0 | 0 | 98% | 3% |
| 20260407 | 1,405 | 1,417 | 1,398 | 1,404 | 83,200 | 25,200 | 100% | ▼ | 1777 | 0 | 0 | 99% | 4% |
| 20260406 | 1,411 | 1,414 | 1,403 | 1,405 | 58,000 | -1,300 | 100% | ▲▲ | 2222 | 0 | 0 | 99% | 4% |
| 20260401 | 1,420 | 1,420 | 1,400 | 1,406 | 168,100 | 40,000 | 100% | ▲ | 7771 | 0 | 0 | 99% | 4% |
| 20260325 | 1,411 | 1,421 | 1,411 | 1,413 | 80,600 | -12,300 | 100% | ▼ | 2228 | 0 | 0 | 99% | 4% |
| 20260326 | 1,413 | 1,415 | 1,402 | 1,415 | 102,800 | 22,200 | 100% | ▲ | 7711 | 0 | 0 | 99% | 4% |
| 20260330 | 1,399 | 1,422 | 1,399 | 1,417 | 170,200 | 200 | 100% | ▼ | 4777 | 0 | 0 | 99% | 4% |
| 20260324 | 1,392 | 1,418 | 1,388 | 1,418 | 92,900 | -16,700 | 103% | ▲ | 2222 | 0 | 0 | 100% | 5% |
| 20260327 | 1,403 | 1,422 | 1,402 | 1,419 | 170,000 | 67,200 | 100% | ▲▲ | 1471 | 0 | 0 | 100% | 5% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-03-23 | 2910 | Nomura International plc | 218,928 | 1% | ▲ | 16,003 |
| 2026-04-09 | 2910 | モルガン・スタンレーMUFG証券株式会社 | 189,559 | 1% | ▲ | 5,000 |
| 2026-04-09 | 2910 | GOLDMAN SACHS INTERNATIONAL | 871,888 | 3% | ▼ | -15,700 |
| 2026-04-09 | 2910 | Nomura International plc | 251,611 | 1% | ▲ | 27,081 |
| 2026-04-08 | 2910 | GOLDMAN SACHS INTERNATIONAL | 887,588 | 3% | ▼ | -30,400 |
| 2026-04-08 | 2910 | Nomura International plc | 224,530 | 1% | ▲ | 15,371 |
| 2026-03-19 | 2910 | 大和証券株式会社 | 161,400 | 1% | ▲ | 25,400 |
| 2026-03-31 | 2910 | 大和証券株式会社 | 189,900 | 1% | ▲ | 28,500 |
| 2026-03-25 | 2910 | モルガン・スタンレーMUFG証券株式会社 | 188,559 | 1% | ▲ | 18,600 |
| 2026-03-25 | 2910 | Nomura International plc | 209,159 | 1% | ▼ | -9,769 |
| 2026-03-30 | 2910 | モルガン・スタンレーMUFG証券株式会社 | 184,559 | 1% | ▼ | -4,000 |
| 2026-03-24 | 2910 | GOLDMAN SACHS INTERNATIONAL | 917,988 | 3% | ▼ | -25,300 |
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 |
|---|---|---|---|---|---|---|
| 2026-03-19 | 159,200 | 256,400 | 18,400 | 76,900 | 140,800 | 179,500 |
| 2026-03-27 | 304,100 | 412,400 | 25,400 | 217,200 | 278,700 | 195,200 |
| 2026-04-03 | 80,800 | 631,900 | 11,700 | 382,300 | 69,100 | 249,600 |
| 2026-04-10 | 117,400 | 729,700 | 12,200 | 438,900 | 105,200 | 290,800 |