[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:3063億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 20260123 | 1,125 | 1,156 | 1,118 | 1,144 | 2,410,300 | 1,169,600 | 103% | ▲▲ | 1111 | 40 | 0 | 97% | 4% |
| 20260126 | 1,125 | 1,149 | 1,114 | 1,114 | 1,813,000 | -597,300 | 97% | ▼ | 8828 | 51 | 0 | 95% | 1% |
| 20260127 | 1,121 | 1,124 | 1,107 | 1,116 | 1,410,500 | -402,500 | 100% | ▲ | 8882 | 51 | 0 | 95% | 1% |
| 20260128 | 1,096 | 1,102 | 1,074 | 1,100 | 1,874,400 | 463,900 | 99% | ▼ | 7777 | 0 | 0 | 94% | 0% |
| 20260129 | 1,086 | 1,090 | 1,071 | 1,078 | 1,645,700 | -228,700 | 98% | ▼▼ | 8888 | 51 | 0 | 92% | 0% |
| 20260130 | 1,086 | 1,098 | 1,080 | 1,087 | 1,180,200 | -465,500 | 101% | ▲ | 2222 | 51 | 0 | 93% | 1% |
| 20260202 | 1,100 | 1,107 | 1,083 | 1,083 | 1,233,100 | 52,900 | 100% | ▼ | 1117 | 51 | 0 | 92% | 0% |
| 20260203 | 1,088 | 1,104 | 1,083 | 1,098 | 1,327,900 | 94,800 | 101% | ▲ | 7171 | 51 | 0 | 93% | 2% |
| 20260204 | 1,092 | 1,096 | 1,076 | 1,088 | 1,546,300 | 218,400 | 99% | ▼ | 7717 | 0 | 0 | 93% | 1% |
| 20260205 | 1,095 | 1,120 | 1,088 | 1,099 | 1,524,300 | -22,000 | 101% | ▲ | 2222 | 0 | 0 | 94% | 2% |
| 20260206 | 1,085 | 1,104 | 1,075 | 1,099 | 1,238,500 | -285,800 | 100% | ▼ | 8888 | 0 | 0 | 93% | 2% |
| 20260209 | 1,103 | 1,110 | 1,083 | 1,097 | 1,857,100 | 618,600 | 100% | ▼▼ | 1117 | 0 | 0 | 93% | 2% |
| 20260210 | 1,105 | 1,134 | 1,029 | 1,059 | 6,683,800 | 4,826,700 | 97% | ▼▼▼ | 1717 | 24 | 0 | 92% | 0% |
| 20260212 | 1,050 | 1,072 | 1,026 | 1,062 | 3,281,000 | -3,402,800 | 100% | ▲ | 8882 | 0 | 0 | 93% | 0% |
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 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 3,107,300 | 205,700 | 1,378,400 | 24,900 | 1,728,900 | 180,800 |
| 2026-01-30 | 3,279,500 | 202,900 | 1,456,500 | 26,900 | 1,823,000 | 176,000 |
| 2026-01-23 | 3,494,300 | 191,600 | 1,546,500 | 28,500 | 1,947,800 | 163,100 |
| 2026-01-16 | 3,812,300 | 182,200 | 1,649,800 | 27,700 | 2,162,500 | 154,500 |