[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:2478億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260513 | 866 | 900 | 849 | 863 | 6,076,700 | 4,128,200 | 100% | ▲ | 1771 | 0 | 0 | 87% | 1% |
| 20260507 | 865 | 868 | 838 | 854 | 2,445,000 | 1,100,700 | 100% | ▲ | 1711 | 0 | 0 | 86% | 0% |
| 20260519 | 870 | 889 | 865 | 889 | 3,204,100 | 599,000 | 104% | ▲▲▲ | 1171 | 0 | 0 | 93% | 10% |
| 20260430 | 870 | 871 | 852 | 855 | 1,269,500 | 79,000 | 97% | ▼▼▼▼▼▼ | 7777 | 51 | 0 | 86% | 1% |
| 20260501 | 851 | 860 | 841 | 852 | 1,344,300 | 74,800 | 100% | ▼▼▼▼▼▼▼ | 7777 | 24 | 0 | 86% | 0% |
| 20260508 | 869 | 880 | 850 | 866 | 2,464,200 | 19,200 | 101% | ▲▲ | 1111 | 40 | 0 | 87% | 2% |
| 20260423 | 922 | 925 | 901 | 912 | 1,820,300 | -1,000 | 97% | ▼▼ | 8888 | 51 | 0 | 92% | 14% |
| 20260424 | 891 | 897 | 880 | 888 | 1,758,000 | -62,300 | 97% | ▼▼▼ | 8888 | 51 | 0 | 90% | 11% |
| 20260512 | 869 | 872 | 855 | 861 | 1,948,500 | -76,800 | 99% | ▼ | 8888 | 0 | 0 | 87% | 1% |
| 20260522 | 860 | 862 | 845 | 859 | 1,832,700 | -142,700 | 100% | ▲ | 8882 | 51 | 0 | 90% | 6% |
| 20260428 | 887 | 890 | 871 | 882 | 1,190,500 | -271,500 | 100% | ▼▼▼▼▼ | 8888 | 51 | 0 | 89% | 5% |
| 20260427 | 900 | 901 | 882 | 884 | 1,462,000 | -296,000 | 100% | ▼▼▼▼ | 2228 | 51 | 0 | 89% | 8% |
| 20260514 | 848 | 854 | 805 | 808 | 5,684,100 | -392,600 | 94% | ▼ | 8888 | 0 | 0 | 82% | 0% |
| 20260518 | 871 | 872 | 838 | 855 | 2,605,100 | -437,000 | 103% | ▲▲ | 2222 | 0 | 0 | 86% | 6% |
| 20260511 | 881 | 886 | 863 | 872 | 2,025,300 | -438,900 | 101% | ▲▲▲ | 2222 | 0 | 0 | 88% | 2% |
| 20260520 | 880 | 888 | 857 | 880 | 2,609,800 | -594,300 | 99% | ▼ | 8828 | 0 | 0 | 92% | 9% |
| 20260521 | 890 | 891 | 855 | 857 | 1,975,400 | -634,400 | 97% | ▼▼ | 2828 | 0 | 0 | 90% | 6% |
| 20260515 | 805 | 831 | 788 | 826 | 3,042,100 | -2,642,000 | 102% | ▲ | 8882 | 0 | 2 | 84% | 2% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-05-14 | 4680 | GOLDMAN SACHS INTERNATIONAL | 1,824,764 | 1% | ▲ | |
| 2026-05-15 | 4680 | JPM Securities Japan Co Ltd. | 1,831,577 | 1% | ▲ | |
| 2026-05-15 | 4680 | GOLDMAN SACHS INTERNATIONAL | 1,626,125 | 1% | ▼ | -198,639 |
| 2026-05-19 | 4680 | GOLDMAN SACHS INTERNATIONAL | 1,386,625 | 0% | ▼ | -239,500 |
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 |
|---|---|---|---|---|---|---|
| 2026-04-24 | 3,249,600 | 152,400 | 1,713,900 | 12,600 | 1,535,700 | 139,800 |
| 2026-05-01 | 3,320,400 | 148,600 | 1,735,000 | 18,700 | 1,585,400 | 129,900 |
| 2026-05-15 | 4,081,700 | 132,800 | 1,963,400 | 19,000 | 2,118,300 | 113,800 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2026-01-21 09:44 | S100XGDI | 三井住友トラスト・アセットマネジメント株式会社 | 大量保有報告書（特例対象株券等） |
| 2026-05-11 11:21 | S100Y1XU | 三井住友トラスト・アセットマネジメント株式会社 | 変更報告書（特例対象株券等） |