[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:418億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250801 | 1,535 | 1,562 | 1,535 | 1,556 | 52,300 | 6,000 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 3% |
| 20250807 | 1,555 | 1,567 | 1,551 | 1,567 | 37,700 | 13,300 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 4% |
| 20250808 | 1,568 | 1,582 | 1,559 | 1,582 | 56,100 | 18,400 | 101% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 5% |
| 20250825 | 1,561 | 1,586 | 1,555 | 1,586 | 54,100 | 32,900 | 102% | ▲▲ | 1471 | 10 | 0 | 100% | 5% |
| 20250813 | 1,580 | 1,580 | 1,566 | 1,567 | 27,200 | -33,600 | 99% | ▼▼ | 8288 | 0 | 0 | 99% | 4% |
| 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% |
| 20250818 | 1,560 | 1,575 | 1,556 | 1,556 | 37,700 | -13,100 | 99% | ▼ | 2288 | 0 | 0 | 98% | 3% |
| 20250815 | 1,565 | 1,572 | 1,552 | 1,570 | 50,800 | 24,000 | 101% | ▲ | 4741 | 0 | 0 | 99% | 4% |
| 20250814 | 1,565 | 1,572 | 1,555 | 1,562 | 26,800 | -400 | 100% | ▼▼▼ | 8888 | 0 | 0 | 99% | 3% |
| 20250728 | 1,531 | 1,540 | 1,518 | 1,527 | 41,200 | 10,200 | 100% | ▼▼ | 7717 | 0 | 0 | 98% | 1% |
| 20250812 | 1,585 | 1,585 | 1,561 | 1,580 | 60,800 | 4,700 | 100% | ▼ | 1117 | 0 | 0 | 100% | 4% |
| 20250806 | 1,541 | 1,555 | 1,541 | 1,551 | 24,400 | -3,200 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 3% |
| 20250805 | 1,540 | 1,548 | 1,536 | 1,541 | 27,600 | -3,800 | 100% | ▲ | 8282 | 0 | 0 | 99% | 2% |
| 20250804 | 1,547 | 1,559 | 1,531 | 1,536 | 31,400 | -20,900 | 99% | ▼ | 8828 | 0 | 0 | 99% | 2% |
| 20250731 | 1,527 | 1,538 | 1,524 | 1,535 | 46,300 | 4,900 | 101% | ▲▲ | 1111 | 0 | 0 | 99% | 2% |
| 20250730 | 1,514 | 1,527 | 1,514 | 1,521 | 41,400 | 6,100 | 100% | ▲ | 1171 | 0 | 0 | 98% | 1% |
| 20250729 | 1,521 | 1,523 | 1,511 | 1,514 | 35,300 | -5,900 | 99% | ▼▼▼ | 8888 | 0 | 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 | |
|---|---|---|---|---|---|---|
| 2025-07-28 | 2910 | GOLDMAN SACHS INTERNATIONAL | 534,076 | 2% | ▼ | -5,000 |
| 2025-07-30 | 2910 | モルガン・スタンレーMUFG証券株式会社 | 130,159 | 0% | ▼ | -30,000 |
| 2025-08-06 | 2910 | Man Solutions Limited | 187,200 | 1% | ▼ | -25,200 |
| 2025-08-15 | 2910 | GOLDMAN SACHS INTERNATIONAL | 538,376 | 2% | ▲ | 4,300 |
| 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 |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 30,100 | 109,100 | 6,800 | 1,900 | 23,300 | 107,200 |
| 2025-08-08 | 29,200 | 109,300 | 6,800 | 2,000 | 22,400 | 107,300 |
| 2025-08-15 | 32,000 | 111,200 | 7,500 | 2,100 | 24,500 | 109,100 |
| 2025-08-22 | 33,100 | 112,600 | 7,500 | 2,300 | 25,600 | 110,300 |