[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/サービス業】 売上高:1770570 当期純利益:154050 総資産:2599140 時価:3727億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250818 | 1,557 | 1,658 | 1,552 | 1,646 | 3,683,700 | 2,341,200 | 107% | ▲ | 1111 | 0 | 1 | 100% | 9% |
| 20250821 | 1,598 | 1,638 | 1,588 | 1,599 | 2,069,700 | 618,200 | 100% | ▲ | 1111 | 0 | 0 | 97% | 6% |
| 20250905 | 1,358 | 1,428 | 1,347 | 1,392 | 3,691,900 | 1,538,300 | 100% | ▲ | 1771 | 0 | 0 | 85% | 0% |
| 20250814 | 1,538 | 1,552 | 1,522 | 1,549 | 1,799,300 | -1,588,600 | 101% | ▲▲ | 2222 | 0 | 3 | 96% | 3% |
| 20250815 | 1,555 | 1,561 | 1,531 | 1,544 | 1,342,500 | -456,800 | 100% | ▼ | 2228 | 0 | 2 | 96% | 2% |
| 20250825 | 1,580 | 1,611 | 1,572 | 1,602 | 1,413,700 | 158,100 | 101% | ▲ | 7771 | 51 | 0 | 97% | 6% |
| 20250829 | 1,551 | 1,554 | 1,501 | 1,513 | 2,392,100 | 1,396,400 | 96% | ▼▼ | 7777 | 0 | 0 | 92% | 0% |
| 20250903 | 1,445 | 1,445 | 1,404 | 1,410 | 2,218,400 | 428,600 | 97% | ▼▼▼▼▼ | 7777 | 24 | 0 | 86% | 0% |
| 20250902 | 1,496 | 1,502 | 1,447 | 1,452 | 1,789,800 | 875,300 | 97% | ▼▼▼▼ | 7777 | 24 | 0 | 88% | 0% |
| 20250819 | 1,631 | 1,631 | 1,591 | 1,599 | 1,947,700 | -1,736,000 | 97% | ▼ | 8228 | 0 | 0 | 97% | 6% |
| 20250812 | 1,571 | 1,584 | 1,514 | 1,514 | 3,896,800 | -4,268,800 | 100% | ▼▼ | 8288 | 0 | 0 | 94% | 3% |
| 20250828 | 1,580 | 1,594 | 1,573 | 1,575 | 995,700 | -52,900 | 100% | ▼ | 8288 | 51 | 0 | 96% | 4% |
| 20250908 | 1,393 | 1,410 | 1,343 | 1,349 | 2,838,100 | -853,800 | 97% | ▼ | 8828 | 0 | 0 | 82% | 0% |
| 20250822 | 1,614 | 1,615 | 1,577 | 1,589 | 1,255,600 | -814,100 | 99% | ▼ | 8828 | 51 | 0 | 97% | 5% |
| 20250826 | 1,600 | 1,605 | 1,568 | 1,571 | 1,194,500 | -219,200 | 98% | ▼ | 8828 | 51 | 0 | 95% | 4% |
| 20250813 | 1,490 | 1,537 | 1,461 | 1,536 | 3,387,900 | -508,900 | 101% | ▲ | 8882 | 0 | 4 | 95% | 2% |
| 20250827 | 1,584 | 1,595 | 1,566 | 1,579 | 1,048,600 | -145,900 | 101% | ▲ | 8882 | 51 | 0 | 96% | 4% |
| 20250901 | 1,511 | 1,517 | 1,493 | 1,503 | 914,500 | -1,477,600 | 99% | ▼▼▼ | 8888 | 24 | 0 | 91% | 0% |
| 20250904 | 1,400 | 1,404 | 1,373 | 1,386 | 2,153,600 | -64,800 | 98% | ▼▼▼▼▼▼ | 8888 | 24 | 0 | 84% | 0% |
| 20250820 | 1,573 | 1,606 | 1,571 | 1,596 | 1,451,500 | -496,200 | 100% | ▼▼ | 8888 | 51 | 0 | 97% | 5% |
| 20250909 | 1,343 | 1,361 | 1,320 | 1,334 | 2,361,600 | -476,500 | 99% | ▼▼ | 8888 | 0 | 0 | 81% | 0% |
| 20250910 | 1,331 | 1,333 | 1,315 | 1,318 | 1,728,800 | -632,800 | 99% | ▼▼▼ | 8888 | 24 | 0 | 80% | 0% |
| 20250911 | 1,318 | 1,326 | 1,289 | 1,292 | 1,533,400 | -195,400 | 98% | ▼▼▼▼ | 8888 | 24 | 0 | 78% | 0% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-15 | 1,695,100 | 609,200 | 629,700 | 74,800 | 1,065,400 | 534,400 |
| 2025-08-22 | 1,664,300 | 590,900 | 631,500 | 75,100 | 1,032,800 | 515,800 |
| 2025-08-29 | 1,924,900 | 569,200 | 676,600 | 73,200 | 1,248,300 | 496,000 |
| 2025-09-05 | 2,022,700 | 537,400 | 700,900 | 92,000 | 1,321,800 | 445,400 |