[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:334億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260408 | 1,408 | 1,410 | 1,399 | 1,399 | 146,700 | 63,500 | 100% | ▼▼ | 7117 | 0 | 0 | 99% | 3% |
| 20260409 | 1,409 | 1,412 | 1,378 | 1,379 | 136,900 | -9,800 | 99% | ▼▼▼ | 2828 | 24 | 0 | 97% | 2% |
| 20260410 | 1,389 | 1,392 | 1,371 | 1,374 | 73,300 | -63,600 | 100% | ▼▼▼▼ | 8888 | 24 | 0 | 97% | 1% |
| 20260417 | 1,370 | 1,375 | 1,367 | 1,371 | 32,700 | -44,500 | 100% | ▲ | 2222 | 0 | 0 | 97% | 1% |
| 20260420 | 1,373 | 1,377 | 1,369 | 1,370 | 63,300 | 30,600 | 100% | ▼ | 1117 | 0 | 0 | 97% | 1% |
| 20260413 | 1,380 | 1,390 | 1,367 | 1,368 | 90,300 | 17,000 | 100% | ▼▼▼▼▼ | 7777 | 24 | 0 | 96% | 1% |
| 20260415 | 1,374 | 1,377 | 1,366 | 1,368 | 64,400 | -24,400 | 100% | ▲ | 8282 | 0 | 0 | 96% | 0% |
| 20260416 | 1,368 | 1,370 | 1,364 | 1,367 | 77,200 | 12,800 | 100% | ▼ | 7777 | 51 | 0 | 96% | 0% |
| 20260421 | 1,371 | 1,375 | 1,365 | 1,365 | 62,700 | -600 | 100% | ▼▼ | 8888 | 0 | 0 | 96% | 0% |
| 20260414 | 1,385 | 1,385 | 1,360 | 1,363 | 88,800 | -1,500 | 100% | ▼▼▼▼▼▼ | 8828 | 24 | 0 | 96% | 0% |
| 20260422 | 1,364 | 1,364 | 1,356 | 1,356 | 80,600 | 17,900 | 99% | ▼▼▼ | 7777 | 24 | 0 | 96% | 0% |
| 20260423 | 1,353 | 1,353 | 1,350 | 1,350 | 74,000 | -6,600 | 100% | ▼▼▼▼ | 8888 | 0 | 0 | 95% | 0% |
| 20260428 | 1,326 | 1,338 | 1,303 | 1,338 | 276,300 | 79,800 | 100% | ▲▲ | 7771 | 0 | 0 | 95% | 2% |
| 20260427 | 1,339 | 1,340 | 1,328 | 1,333 | 196,500 | 51,200 | 101% | ▲ | 7171 | 0 | 0 | 95% | 1% |
| 20260424 | 1,348 | 1,351 | 1,314 | 1,314 | 145,300 | 71,300 | 97% | ▼▼▼▼▼ | 7777 | 24 | 0 | 93% | 0% |
| 20260430 | 1,319 | 1,324 | 1,289 | 1,297 | 127,100 | -149,200 | 97% | ▼ | 8888 | 0 | 0 | 92% | 0% |
| 20260501 | 1,298 | 1,298 | 1,276 | 1,281 | 128,000 | 900 | 99% | ▼▼ | 7777 | 0 | 0 | 91% | 0% |
| 20260507 | 1,282 | 1,288 | 1,274 | 1,277 | 112,100 | -15,900 | 100% | ▼▼▼ | 8888 | 24 | 0 | 91% | 0% |
| 20260508 | 1,285 | 1,288 | 1,246 | 1,247 | 172,500 | 60,400 | 98% | ▼▼▼▼ | 4717 | 24 | 0 | 89% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-04-08 | 2910 | GOLDMAN SACHS INTERNATIONAL | 887,588 | 3% | ▼ | -30,400 |
| 2026-04-08 | 2910 | Nomura International plc | 224,530 | 1% | ▲ | 15,371 |
| 2026-04-09 | 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 |
| 2026-04-20 | 2910 | モルガン・スタンレーMUFG証券株式会社 | 186,359 | 1% | ▼ | -3,200 |
| 2026-04-16 | 2910 | GOLDMAN SACHS INTERNATIONAL | 855,488 | 3% | ▼ | -16,400 |
| 2026-04-23 | 2910 | Nomura International plc | 268,336 | 1% | ▲ | 16,725 |
| 2026-04-27 | 2910 | GOLDMAN SACHS INTERNATIONAL | 857,388 | 3% | ▲ | 1,900 |
| 2026-04-27 | 2910 | Nomura International plc | 258,098 | 1% | ▼ | -10,238 |
| 2026-04-24 | 2910 | 大和証券株式会社 | 223,000 | 1% | ▲ | 33,100 |
| 2026-04-30 | 2910 | JPM Securities Japan Co Ltd. | 135,836 | 1% | ▲ | 6,791 |
| 2026-05-01 | 2910 | Barclays Capital Securities Ltd | 160,300 | 1% | ▲ | |
| 2026-05-07 | 2910 | モルガン・スタンレーMUFG証券株式会社 | 154,959 | 1% | ▼ | -31,400 |
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 |
|---|---|---|---|---|---|---|
| 2026-04-10 | 117,400 | 729,700 | 12,200 | 438,900 | 105,200 | 290,800 |
| 2026-04-17 | 115,000 | 771,700 | 11,900 | 462,100 | 103,100 | 309,600 |
| 2026-04-24 | 115,100 | 895,000 | 11,300 | 467,100 | 103,800 | 427,900 |
| 2026-05-01 | 54,100 | 312,500 | 12,800 | 8,800 | 41,300 | 303,700 |