[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:3230億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251202 | 980 | 982 | 956 | 963 | 2,188,500 | -393,600 | 98% | ▼▼ | 8888 | 0 | 3 | 87% | 0% |
| 20251203 | 975 | 981 | 957 | 975 | 1,967,600 | -220,900 | 101% | ▲ | 8282 | 0 | 2 | 88% | 1% |
| 20251201 | 1,002 | 1,012 | 977 | 981 | 2,582,100 | 542,400 | 97% | ▼ | 7717 | 0 | 4 | 88% | 2% |
| 20251211 | 1,058 | 1,059 | 1,023 | 1,036 | 1,882,100 | -993,700 | 99% | ▼▼▼ | 8888 | 24 | 9 | 93% | 8% |
| 20251205 | 1,088 | 1,104 | 1,033 | 1,048 | 4,299,400 | -4,440,700 | 96% | ▼ | 8228 | 0 | 15 | 96% | 9% |
| 20251210 | 1,094 | 1,099 | 1,047 | 1,050 | 2,875,800 | -351,700 | 97% | ▼▼ | 8888 | 0 | 12 | 95% | 9% |
| 20251216 | 1,100 | 1,104 | 1,069 | 1,076 | 2,217,300 | -662,400 | 98% | ▼ | 8828 | 51 | 8 | 97% | 12% |
| 20251217 | 1,081 | 1,118 | 1,071 | 1,081 | 2,954,400 | 737,100 | 100% | ▲ | 1171 | 0 | 7 | 98% | 12% |
| 20251212 | 1,056 | 1,077 | 1,045 | 1,077 | 2,263,500 | 381,400 | 104% | ▲ | 1171 | 51 | 8 | 97% | 12% |
| 20251209 | 1,103 | 1,119 | 1,073 | 1,085 | 3,227,500 | -1,199,700 | 98% | ▼ | 2228 | 0 | 13 | 98% | 13% |
| 20251204 | 983 | 1,105 | 977 | 1,090 | 8,740,100 | 6,772,500 | 112% | ▲▲ | 1111 | 40 | 1 | 100% | 13% |
| 20251218 | 1,081 | 1,089 | 1,064 | 1,084 | 1,686,200 | -1,268,200 | 100% | ▲▲ | 8882 | 0 | 6 | 98% | 13% |
| 20251222 | 1,105 | 1,106 | 1,075 | 1,084 | 2,189,500 | -769,000 | 98% | ▼ | 8828 | 51 | 4 | 98% | 13% |
| 20251215 | 1,090 | 1,110 | 1,075 | 1,094 | 2,879,700 | 616,200 | 102% | ▲▲ | 1111 | 40 | 9 | 99% | 14% |
| 20251208 | 1,054 | 1,111 | 1,053 | 1,108 | 4,427,200 | 127,800 | 106% | ▲ | 1171 | 0 | 1 | 100% | 15% |
| 20251219 | 1,095 | 1,121 | 1,078 | 1,105 | 2,958,500 | 1,272,300 | 102% | ▲▲▲ | 1111 | 41 | 5 | 100% | 15% |
| 20251230 | 1,150 | 1,156 | 1,118 | 1,120 | 2,243,000 | -199,600 | 97% | ▼▼▼ | 8888 | 24 | 0 | 96% | 15% |
| 20251224 | 1,130 | 1,146 | 1,110 | 1,120 | 2,868,800 | -349,900 | 100% | ▼ | 2228 | 0 | 0 | 100% | 16% |
| 20251223 | 1,100 | 1,136 | 1,097 | 1,124 | 3,218,700 | 1,029,200 | 104% | ▲ | 1171 | 0 | 3 | 100% | 17% |
| 20251229 | 1,185 | 1,185 | 1,153 | 1,157 | 2,442,600 | -1,154,500 | 99% | ▼▼ | 2828 | 0 | 0 | 99% | 20% |
| 20251226 | 1,169 | 1,183 | 1,158 | 1,166 | 3,597,100 | -934,500 | 100% | ▼ | 8228 | 0 | 0 | 100% | 21% |
| 20251225 | 1,138 | 1,186 | 1,133 | 1,170 | 4,531,600 | 1,662,800 | 105% | ▲ | 1111 | 0 | 0 | 100% | 22% |
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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 3,725,400 | 230,600 | 1,504,100 | 58,300 | 2,221,300 | 172,300 |
| 2025-12-12 | 3,744,700 | 290,900 | 1,587,200 | 115,300 | 2,157,500 | 175,600 |
| 2025-12-19 | 3,646,200 | 436,500 | 1,432,100 | 249,900 | 2,214,100 | 186,600 |
| 2025-12-26 | 3,522,400 | 1,766,700 | 1,475,400 | 1,406,100 | 2,047,000 | 360,600 |