[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:377億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260219 | 1,413 | 1,419 | 1,404 | 1,416 | 38,800 | 4,700 | 100% | ▲▲ | 1111 | 0 | 0 | 100% | 4% |
| 20260306 | 1,399 | 1,434 | 1,379 | 1,410 | 197,800 | 106,000 | 100% | ▲▲ | 1771 | 0 | 0 | 99% | 2% |
| 20260305 | 1,401 | 1,407 | 1,387 | 1,404 | 91,800 | 4,600 | 102% | ▲ | 1111 | 0 | 0 | 99% | 2% |
| 20260303 | 1,401 | 1,402 | 1,389 | 1,394 | 89,700 | 28,300 | 100% | ▼▼ | 7777 | 0 | 0 | 98% | 0% |
| 20260302 | 1,408 | 1,415 | 1,400 | 1,401 | 61,400 | 1,500 | 99% | ▼ | 7777 | 0 | 0 | 99% | 1% |
| 20260227 | 1,411 | 1,418 | 1,408 | 1,418 | 59,900 | -2,200 | 101% | ▲ | 8282 | 0 | 0 | 100% | 3% |
| 20260226 | 1,414 | 1,423 | 1,406 | 1,406 | 62,100 | -2,600 | 100% | ▼▼ | 8288 | 0 | 0 | 99% | 3% |
| 20260225 | 1,424 | 1,425 | 1,404 | 1,407 | 64,700 | -1,400 | 99% | ▼ | 8828 | 0 | 0 | 99% | 3% |
| 20260224 | 1,410 | 1,427 | 1,410 | 1,415 | 66,100 | 41,100 | 100% | ▲ | 1171 | 0 | 0 | 100% | 4% |
| 20260220 | 1,411 | 1,412 | 1,406 | 1,408 | 25,000 | -13,800 | 99% | ▼ | 8288 | 0 | 0 | 99% | 3% |
| 20260204 | 1,386 | 1,400 | 1,384 | 1,398 | 40,600 | -3,300 | 101% | ▲ | 2882 | 0 | 0 | 100% | 4% |
| 20260218 | 1,406 | 1,417 | 1,403 | 1,412 | 34,100 | -30,100 | 101% | ▲ | 2282 | 0 | 0 | 100% | 3% |
| 20260217 | 1,411 | 1,416 | 1,398 | 1,398 | 64,200 | 3,100 | 99% | ▼▼ | 7777 | 0 | 0 | 99% | 2% |
| 20260216 | 1,425 | 1,425 | 1,411 | 1,411 | 61,100 | 17,100 | 100% | ▼ | 7417 | 0 | 0 | 100% | 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% |
| 20260209 | 1,420 | 1,424 | 1,405 | 1,415 | 54,800 | 18,100 | 100% | ▲ | 1111 | 0 | 0 | 100% | 5% |
| 20260206 | 1,411 | 1,411 | 1,401 | 1,410 | 36,700 | -27,800 | 100% | ▼ | 8228 | 0 | 0 | 100% | 4% |
| 20260205 | 1,408 | 1,417 | 1,400 | 1,412 | 64,500 | 23,900 | 101% | ▲▲ | 1111 | 0 | 0 | 100% | 5% |
| 20260304 | 1,382 | 1,385 | 1,362 | 1,378 | 87,200 | -2,500 | 99% | ▼▼▼ | 8888 | 24 | 0 | 97% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 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 |
| 2026-02-12 | 2910 | Barclays Capital Securities Ltd | 160,988 | 1% | ▲ | 1,600 |
| 2026-02-13 | 2910 | GOLDMAN SACHS INTERNATIONAL | 913,245 | 3% | ▲ | 2,900 |
| 2026-02-16 | 2910 | Nomura International plc | 209,881 | 1% | ▼ | -30,970 |
| 2026-02-19 | 2910 | Barclays Capital Securities Ltd | 158,888 | 1% | ▼ | -2,100 |
| 2026-02-25 | 2910 | GOLDMAN SACHS INTERNATIONAL | 1,011,045 | 4% | ▲ | 97,800 |
| 2026-02-25 | 2910 | Nomura International plc | 180,241 | 1% | ▼ | -29,640 |
| 2026-02-26 | 2910 | JPM Securities Japan Co Ltd. | 134,645 | 1% | ▼ | |
| 2026-02-27 | 2910 | JPM Securities Japan Co Ltd. | 132,445 | 0% | ▼ | -2,200 |
| 2026-03-02 | 2910 | GOLDMAN SACHS INTERNATIONAL | 1,020,245 | 4% | ▲ | 9,200 |
| 2026-03-02 | 2910 | JPM Securities Japan Co Ltd. | 133,945 | 1% | ▲ | 1,500 |
| 2026-03-03 | 2910 | Barclays Capital Securities Ltd | 129,619 | 0% | ▼ | -29,269 |
| 2026-03-03 | 2910 | GOLDMAN SACHS INTERNATIONAL | 1,008,045 | 4% | ▼ | -12,200 |
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 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 119,400 | 137,600 | 18,400 | 6,700 | 101,000 | 130,900 |
| 2026-02-13 | 119,400 | 146,200 | 17,600 | 8,000 | 101,800 | 138,200 |
| 2026-02-20 | 115,500 | 156,500 | 17,600 | 8,600 | 97,900 | 147,900 |
| 2026-02-27 | 119,200 | 172,400 | 19,000 | 21,100 | 100,200 | 151,300 |