[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:3245億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251006 | 1,295 | 1,315 | 1,275 | 1,300 | 2,034,600 | 1,011,400 | 103% | ▲▲ | 1111 | 40 | 0 | 93% | 5% |
| 20250918 | 1,353 | 1,364 | 1,319 | 1,327 | 1,468,800 | 67,500 | 99% | ▼ | 1117 | 0 | 0 | 83% | 3% |
| 20250919 | 1,349 | 1,405 | 1,339 | 1,381 | 6,381,100 | 4,912,300 | 104% | ▲ | 1171 | 10 | 0 | 86% | 7% |
| 20250925 | 1,324 | 1,356 | 1,313 | 1,352 | 1,832,600 | 52,000 | 103% | ▲ | 1171 | 0 | 0 | 86% | 5% |
| 20250916 | 1,375 | 1,385 | 1,339 | 1,342 | 2,884,400 | -1,309,100 | 99% | ▼ | 2228 | 0 | 0 | 84% | 4% |
| 20250922 | 1,407 | 1,408 | 1,323 | 1,326 | 2,514,200 | -3,866,900 | 96% | ▼ | 2828 | 0 | 0 | 83% | 3% |
| 20250926 | 1,328 | 1,354 | 1,326 | 1,336 | 2,151,300 | 318,700 | 99% | ▼ | 7117 | 0 | 0 | 85% | 3% |
| 20251009 | 1,261 | 1,278 | 1,178 | 1,211 | 6,433,500 | 4,888,900 | 94% | ▼ | 7717 | 0 | 0 | 88% | 0% |
| 20251007 | 1,295 | 1,297 | 1,247 | 1,254 | 2,696,100 | 661,500 | 96% | ▼ | 7747 | 0 | 0 | 91% | 1% |
| 20251014 | 1,199 | 1,207 | 1,143 | 1,148 | 4,315,400 | 880,800 | 94% | ▼ | 7777 | 0 | 0 | 83% | 0% |
| 20251016 | 1,154 | 1,164 | 1,126 | 1,151 | 2,935,100 | 305,300 | 99% | ▼ | 7777 | 0 | 0 | 83% | 0% |
| 20251001 | 1,287 | 1,287 | 1,255 | 1,260 | 1,939,300 | 848,700 | 96% | ▼ | 7777 | 0 | 0 | 87% | 0% |
| 20250930 | 1,311 | 1,313 | 1,296 | 1,307 | 1,090,600 | -389,300 | 100% | ▲ | 8222 | 51 | 0 | 87% | 1% |
| 20251015 | 1,161 | 1,177 | 1,155 | 1,162 | 2,629,800 | -1,685,600 | 101% | ▲ | 8282 | 0 | 0 | 84% | 1% |
| 20251008 | 1,260 | 1,282 | 1,256 | 1,282 | 1,544,600 | -1,151,500 | 102% | ▲ | 8282 | 0 | 0 | 93% | 3% |
| 20251010 | 1,200 | 1,227 | 1,192 | 1,219 | 3,434,600 | -2,998,900 | 101% | ▲ | 8282 | 0 | 0 | 88% | 1% |
| 20251003 | 1,234 | 1,266 | 1,234 | 1,260 | 1,023,200 | -530,400 | 102% | ▲ | 8582 | 51 | 2 | 91% | 2% |
| 20250917 | 1,342 | 1,356 | 1,317 | 1,346 | 1,401,300 | -1,483,100 | 100% | ▲ | 8882 | 0 | 0 | 84% | 4% |
| 20251017 | 1,136 | 1,145 | 1,121 | 1,125 | 1,989,300 | -945,800 | 98% | ▼▼ | 8888 | 0 | 0 | 81% | 0% |
| 20251002 | 1,271 | 1,279 | 1,234 | 1,240 | 1,553,600 | -385,700 | 98% | ▼▼ | 8888 | 0 | 0 | 88% | 0% |
| 20250929 | 1,310 | 1,325 | 1,295 | 1,302 | 1,479,900 | -671,400 | 97% | ▼▼ | 8888 | 0 | 0 | 86% | 1% |
| 20250924 | 1,326 | 1,328 | 1,303 | 1,315 | 1,780,600 | -733,600 | 99% | ▼▼ | 8888 | 0 | 0 | 83% | 2% |
TDNET
機関空売り
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 |
|---|---|---|---|---|---|---|
| 2025-09-19 | 2,172,100 | 596,600 | 750,200 | 172,100 | 1,421,900 | 424,500 |
| 2025-09-26 | 2,348,400 | 1,334,800 | 790,200 | 796,200 | 1,558,200 | 538,600 |
| 2025-10-03 | 2,301,900 | 466,100 | 775,600 | 34,200 | 1,526,300 | 431,900 |
| 2025-10-10 | 2,391,600 | 362,000 | 899,400 | 31,100 | 1,492,200 | 330,900 |