[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/食料品】 売上高:511840 当期純利益:3290 総資産:353080 時価:402億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250902 | 1,565 | 1,584 | 1,561 | 1,572 | 34,400 | -9,900 | 100% | ▲ | 2252 | 0 | 0 | 99% | 2% |
| 20250917 | 1,507 | 1,512 | 1,500 | 1,503 | 42,500 | -9,000 | 99% | ▼ | 8828 | 0 | 0 | 95% | 1% |
| 20250916 | 1,505 | 1,514 | 1,501 | 1,512 | 51,500 | 5,100 | 100% | ▲▲ | 1471 | 0 | 0 | 95% | 1% |
| 20250912 | 1,508 | 1,512 | 1,501 | 1,508 | 46,400 | -200 | 100% | ▲ | 8882 | 0 | 0 | 95% | 1% |
| 20250911 | 1,518 | 1,518 | 1,504 | 1,507 | 46,600 | -1,600 | 100% | ▼ | 2228 | 0 | 0 | 95% | 1% |
| 20250910 | 1,507 | 1,514 | 1,501 | 1,512 | 48,200 | -39,200 | 101% | ▲ | 8282 | 0 | 0 | 95% | 1% |
| 20250909 | 1,517 | 1,523 | 1,493 | 1,500 | 87,400 | -93,300 | 100% | ▼ | 2828 | 0 | 0 | 95% | 1% |
| 20250908 | 1,508 | 1,521 | 1,496 | 1,501 | 180,700 | -41,600 | 101% | ▲ | 8282 | 0 | 0 | 95% | 1% |
| 20250905 | 1,555 | 1,555 | 1,467 | 1,490 | 222,300 | 186,600 | 95% | ▼ | 7777 | 0 | 0 | 94% | 0% |
| 20250904 | 1,572 | 1,576 | 1,561 | 1,572 | 35,700 | -5,900 | 100% | ▲ | 5222 | 0 | 0 | 99% | 1% |
| 20250903 | 1,569 | 1,576 | 1,556 | 1,568 | 41,600 | 7,200 | 100% | ▼ | 7717 | 0 | 0 | 99% | 1% |
| 20250818 | 1,560 | 1,575 | 1,556 | 1,556 | 37,700 | -13,100 | 99% | ▼ | 2288 | 0 | 0 | 98% | 3% |
| 20250901 | 1,565 | 1,579 | 1,559 | 1,565 | 44,300 | -600 | 100% | ▼ | 2228 | 0 | 0 | 99% | 2% |
| 20250829 | 1,556 | 1,570 | 1,553 | 1,567 | 44,900 | 20,000 | 100% | ▲▲ | 1771 | 0 | 0 | 99% | 2% |
| 20250828 | 1,562 | 1,567 | 1,559 | 1,563 | 24,900 | -5,200 | 100% | ▲ | 2222 | 0 | 0 | 99% | 2% |
| 20250827 | 1,555 | 1,566 | 1,555 | 1,561 | 30,100 | -2,800 | 100% | -- | 8885 | 0 | 0 | 98% | 3% |
| 20250826 | 1,585 | 1,585 | 1,561 | 1,561 | 32,900 | -21,200 | 98% | ▼ | 8228 | 0 | 0 | 98% | 3% |
| 20250822 | 1,568 | 1,568 | 1,555 | 1,560 | 21,200 | 7,800 | 100% | ▲ | 1111 | 0 | 0 | 99% | 3% |
| 20250821 | 1,558 | 1,561 | 1,552 | 1,559 | 13,400 | -7,900 | 100% | ▼▼ | 8888 | 0 | 0 | 99% | 3% |
| 20250820 | 1,563 | 1,570 | 1,556 | 1,561 | 21,300 | 1,100 | 100% | ▼ | 1117 | 0 | 0 | 99% | 3% |
| 20250819 | 1,556 | 1,568 | 1,554 | 1,567 | 20,200 | -17,500 | 101% | ▲ | 8882 | 0 | 0 | 99% | 4% |
| 20250825 | 1,561 | 1,586 | 1,555 | 1,586 | 54,100 | 32,900 | 102% | ▲▲ | 1471 | 10 | 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 | |
|---|---|---|---|---|---|---|
| 2025-08-18 | 2910 | GOLDMAN SACHS INTERNATIONAL | 512,076 | 2% | ▼ | -26,300 |
| 2025-08-18 | 2910 | JPM Securities Japan Co Ltd. | 166,745 | 1% | ▲ | 29,488 |
| 2025-08-19 | 2910 | JPM Securities Japan Co Ltd. | 144,645 | 1% | ▼ | -22,100 |
| 2025-08-29 | 2910 | Man Solutions Limited | 159,500 | 1% | ▼ | -27,700 |
| 2025-09-05 | 2910 | JPM Securities Japan Co Ltd. | 163,145 | 1% | ▲ | 18,500 |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 33,100 | 112,600 | 7,500 | 2,300 | 25,600 | 110,300 |
| 2025-08-29 | 39,100 | 124,000 | 8,800 | 7,500 | 30,300 | 116,500 |
| 2025-09-05 | 54,100 | 137,000 | 11,000 | 22,700 | 43,100 | 114,300 |