[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:379億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260128 | 1,372 | 1,377 | 1,364 | 1,366 | 54,300 | 10,300 | 99% | ▼▼ | 7777 | 0 | 0 | 98% | 2% |
| 20260129 | 1,366 | 1,380 | 1,365 | 1,378 | 58,300 | 4,000 | 101% | ▲ | 1171 | 0 | 0 | 99% | 2% |
| 20260203 | 1,387 | 1,399 | 1,386 | 1,389 | 43,900 | -20,900 | 100% | ▼ | 5888 | 0 | 0 | 100% | 3% |
| 20260202 | 1,395 | 1,399 | 1,387 | 1,391 | 64,800 | 9,900 | 100% | -- | 1114 | 0 | 0 | 100% | 3% |
| 20260130 | 1,381 | 1,391 | 1,374 | 1,391 | 54,900 | -3,400 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 3% |
| 20260127 | 1,384 | 1,384 | 1,373 | 1,373 | 44,000 | -20,900 | 99% | ▼ | 8828 | 0 | 0 | 98% | 3% |
| 20260213 | 1,423 | 1,426 | 1,411 | 1,416 | 44,000 | -32,600 | 100% | ▲ | 2822 | 0 | 0 | 100% | 4% |
| 20260212 | 1,415 | 1,425 | 1,414 | 1,415 | 76,600 | 35,800 | 100% | ▼ | 1177 | 0 | 0 | 100% | 4% |
| 20260210 | 1,420 | 1,424 | 1,412 | 1,418 | 40,800 | -14,000 | 100% | ▲▲ | 5252 | 0 | 0 | 100% | 4% |
| 20260206 | 1,411 | 1,411 | 1,401 | 1,410 | 36,700 | -27,800 | 100% | ▼ | 8228 | 0 | 0 | 100% | 4% |
| 20260204 | 1,386 | 1,400 | 1,384 | 1,398 | 40,600 | -3,300 | 101% | ▲ | 2882 | 0 | 0 | 100% | 4% |
| 20260126 | 1,380 | 1,392 | 1,377 | 1,385 | 64,900 | 21,900 | 100% | -- | 7774 | 0 | 0 | 99% | 4% |
| 20260123 | 1,395 | 1,396 | 1,380 | 1,385 | 43,000 | -2,000 | 99% | ▼ | 8828 | 0 | 0 | 99% | 4% |
| 20260122 | 1,385 | 1,397 | 1,385 | 1,394 | 45,000 | -8,300 | 101% | ▲ | 2282 | 0 | 0 | 100% | 5% |
| 20260121 | 1,394 | 1,396 | 1,383 | 1,383 | 53,300 | -19,700 | 99% | ▼ | 8228 | 0 | 0 | 99% | 5% |
| 20260205 | 1,408 | 1,417 | 1,400 | 1,412 | 64,500 | 23,900 | 101% | ▲▲ | 1111 | 0 | 0 | 100% | 5% |
| 20260209 | 1,420 | 1,424 | 1,405 | 1,415 | 54,800 | 18,100 | 100% | ▲ | 1111 | 0 | 0 | 100% | 5% |
| 20260120 | 1,386 | 1,400 | 1,378 | 1,394 | 73,000 | -5,000 | 100% | ▲ | 5882 | 0 | 0 | 100% | 6% |
| 20260115 | 1,365 | 1,382 | 1,363 | 1,380 | 52,000 | -8,400 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 6% |
| 20260119 | 1,396 | 1,400 | 1,387 | 1,390 | 78,000 | 24,200 | 100% | -- | 1114 | 0 | 0 | 100% | 7% |
| 20260116 | 1,380 | 1,390 | 1,373 | 1,390 | 53,800 | 1,800 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 7% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 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 |
| 2026-01-19 | 2910 | GOLDMAN SACHS INTERNATIONAL | 896,750 | 3% | ▲ | 25,300 |
| 2026-01-21 | 2910 | GOLDMAN SACHS INTERNATIONAL | 912,150 | 3% | ▲ | 15,400 |
| 2026-01-23 | 2910 | Nomura International plc | 241,399 | 1% | ▲ | 7,946 |
| 2026-01-26 | 2910 | モルガン・スタンレーMUFG証券株式会社 | 132,459 | 0% | ▼ | -28,000 |
| 2026-01-26 | 2910 | GOLDMAN SACHS INTERNATIONAL | 908,850 | 3% | ▼ | -3,300 |
| 2026-01-27 | 2910 | GOLDMAN SACHS INTERNATIONAL | 922,150 | 3% | ▲ | 13,300 |
| 2026-01-27 | 2910 | Nomura International plc | 240,851 | 1% | ▼ | -548 |
| 2026-01-28 | 2910 | Barclays Capital Securities Ltd | 195,788 | 1% | ▲ | 8,900 |
| 2026-01-29 | 2910 | Barclays Capital Securities Ltd | 178,388 | 1% | ▼ | -17,400 |
| 2026-02-06 | 2910 | Barclays Capital Securities Ltd | 159,388 | 1% | ▼ | -19,000 |
| 2026-02-09 | 2910 | GOLDMAN SACHS INTERNATIONAL | 910,345 | 3% | ▼ | -11,805 |
| 2026-02-09 | 2910 | JPM Securities Japan Co Ltd. | 240,945 | 1% | ▼ | -7,500 |
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 |
| 2026-01-23 | 114,900 | 217,700 | 19,500 | 5,800 | 95,400 | 211,900 |
| 2026-01-30 | 116,900 | 139,200 | 18,600 | 5,800 | 98,300 | 133,400 |
| 2026-02-06 | 119,400 | 137,600 | 18,400 | 6,700 | 101,000 | 130,900 |