[4680]ラウンドワン:【遊技施設】ボウリング場経営、複合遊技施設
Yahoo! 【プライム/33サービス業】 売上高:1770570 当期純利益:154050 総資産:2599140 時価:3196億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251222 | 1,105 | 1,106 | 1,075 | 1,084 | 2,189,500 | -769,000 | 98% | ▼ | 8828 | 51 | 4 | 98% | 13% |
| 20251223 | 1,100 | 1,136 | 1,097 | 1,124 | 3,218,700 | 1,029,200 | 104% | ▲ | 1171 | 0 | 3 | 100% | 17% |
| 20251224 | 1,130 | 1,146 | 1,110 | 1,120 | 2,868,800 | -349,900 | 100% | ▼ | 2228 | 0 | 0 | 100% | 16% |
| 20251225 | 1,138 | 1,186 | 1,133 | 1,170 | 4,531,600 | 1,662,800 | 105% | ▲ | 1111 | 0 | 0 | 100% | 22% |
| 20251226 | 1,169 | 1,183 | 1,158 | 1,166 | 3,597,100 | -934,500 | 100% | ▼ | 8228 | 0 | 0 | 100% | 21% |
| 20251229 | 1,185 | 1,185 | 1,153 | 1,157 | 2,442,600 | -1,154,500 | 99% | ▼▼ | 2828 | 0 | 0 | 99% | 20% |
| 20251230 | 1,150 | 1,156 | 1,118 | 1,120 | 2,243,000 | -199,600 | 97% | ▼▼▼ | 8888 | 24 | 0 | 96% | 15% |
| 20260105 | 1,130 | 1,135 | 1,112 | 1,132 | 2,171,300 | -71,700 | 101% | ▲ | 8882 | 0 | 0 | 97% | 9% |
| 20260106 | 1,135 | 1,135 | 1,107 | 1,113 | 2,980,800 | 809,500 | 98% | ▼ | 1717 | 0 | 0 | 95% | 7% |
| 20260107 | 1,101 | 1,130 | 1,091 | 1,125 | 3,217,800 | 237,000 | 101% | ▲ | 7771 | 0 | 2 | 96% | 9% |
| 20260108 | 1,128 | 1,181 | 1,105 | 1,158 | 5,342,900 | 2,125,100 | 103% | ▲▲ | 1111 | 40 | 0 | 99% | 12% |
| 20260109 | 1,152 | 1,170 | 1,143 | 1,162 | 2,896,100 | -2,446,800 | 100% | ▲▲▲ | 8222 | 0 | 0 | 99% | 12% |
| 20260113 | 1,175 | 1,192 | 1,164 | 1,175 | 2,475,000 | -421,100 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 13% |
| 20260114 | 1,170 | 1,173 | 1,150 | 1,157 | 2,384,300 | -90,700 | 98% | ▼ | 8888 | 0 | 0 | 98% | 7% |
| 20260115 | 1,153 | 1,159 | 1,133 | 1,140 | 2,155,700 | -228,600 | 99% | ▼▼ | 8888 | 0 | 0 | 97% | 6% |
| 20260116 | 1,135 | 1,138 | 1,117 | 1,125 | 2,377,400 | 221,700 | 99% | ▼▼▼ | 7777 | 24 | 0 | 96% | 5% |
| 20260119 | 1,112 | 1,125 | 1,104 | 1,106 | 1,820,800 | -556,600 | 98% | ▼▼▼▼ | 8888 | 51 | 0 | 94% | 2% |
| 20260120 | 1,120 | 1,154 | 1,117 | 1,144 | 2,632,400 | 811,600 | 103% | ▲ | 1111 | 0 | 0 | 97% | 6% |
| 20260121 | 1,120 | 1,128 | 1,101 | 1,103 | 2,191,700 | -440,700 | 96% | ▼ | 8858 | 51 | 0 | 94% | 2% |
| 20260122 | 1,111 | 1,118 | 1,102 | 1,108 | 1,240,700 | -951,000 | 100% | ▲ | 8282 | 51 | 0 | 94% | 2% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-01-15 | 4680 | MERRILL LYNCH INTERNATIONAL | 1,442,506 | 0% | ▼ | -34,100 |
| 2026-01-14 | 4680 | MERRILL LYNCH INTERNATIONAL | 1,476,606 | 1% | ▲ |
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 | 3,812,300 | 182,200 | 1,649,800 | 27,700 | 2,162,500 | 154,500 |
| 2026-01-09 | 3,879,700 | 190,300 | 1,549,800 | 28,700 | 2,329,900 | 161,600 |
| 2025-12-26 | 3,522,400 | 1,766,700 | 1,475,400 | 1,406,100 | 2,047,000 | 360,600 |