[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:4543億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250807 | 1,598 | 1,620 | 1,595 | 1,615 | 1,473,700 | -574,200 | 102% | ▲▲▲ | 2222 | 0 | 0 | 100% | 11% |
| 20250818 | 1,557 | 1,658 | 1,552 | 1,646 | 3,683,700 | 2,341,200 | 107% | ▲ | 1111 | 0 | 1 | 100% | 9% |
| 20250806 | 1,567 | 1,600 | 1,567 | 1,590 | 2,047,900 | 1,110,200 | 102% | ▲▲ | 1111 | 40 | 8 | 100% | 9% |
| 20250730 | 1,543 | 1,549 | 1,531 | 1,544 | 1,086,900 | -192,200 | 100% | ▲ | 2222 | 51 | 13 | 100% | 8% |
| 20250731 | 1,549 | 1,564 | 1,536 | 1,558 | 1,377,600 | 290,700 | 101% | ▲▲ | 1111 | 40 | 12 | 100% | 8% |
| 20250801 | 1,560 | 1,564 | 1,540 | 1,563 | 1,539,400 | 161,800 | 100% | ▲▲▲ | 4111 | 0 | 11 | 100% | 8% |
| 20250729 | 1,525 | 1,546 | 1,517 | 1,543 | 1,279,100 | 125,700 | 100% | -- | 7774 | 0 | 8 | 100% | 7% |
| 20250728 | 1,539 | 1,547 | 1,525 | 1,543 | 1,153,400 | -1,591,500 | 101% | ▲▲ | 8822 | 0 | 15 | 100% | 7% |
| 20250805 | 1,551 | 1,564 | 1,551 | 1,555 | 937,700 | -410,200 | 100% | ▲ | 2222 | 0 | 9 | 99% | 7% |
| 20250804 | 1,523 | 1,555 | 1,516 | 1,550 | 1,347,900 | -191,500 | 99% | ▼ | 8888 | 0 | 4 | 99% | 6% |
| 20250825 | 1,580 | 1,611 | 1,572 | 1,602 | 1,413,700 | 158,100 | 101% | ▲ | 7771 | 51 | 0 | 97% | 6% |
| 20250819 | 1,631 | 1,631 | 1,591 | 1,599 | 1,947,700 | -1,736,000 | 97% | ▼ | 8228 | 0 | 0 | 97% | 6% |
| 20250821 | 1,598 | 1,638 | 1,588 | 1,599 | 2,069,700 | 618,200 | 100% | ▲ | 1111 | 0 | 0 | 97% | 6% |
| 20250822 | 1,614 | 1,615 | 1,577 | 1,589 | 1,255,600 | -814,100 | 99% | ▼ | 8828 | 51 | 0 | 97% | 5% |
| 20250820 | 1,573 | 1,606 | 1,571 | 1,596 | 1,451,500 | -496,200 | 100% | ▼▼ | 8888 | 51 | 0 | 97% | 5% |
| 20250827 | 1,584 | 1,595 | 1,566 | 1,579 | 1,048,600 | -145,900 | 101% | ▲ | 8882 | 51 | 0 | 96% | 4% |
| 20250826 | 1,600 | 1,605 | 1,568 | 1,571 | 1,194,500 | -219,200 | 98% | ▼ | 8828 | 51 | 0 | 95% | 4% |
| 20250828 | 1,580 | 1,594 | 1,573 | 1,575 | 995,700 | -52,900 | 100% | ▼ | 8288 | 51 | 0 | 96% | 4% |
| 20250808 | 1,598 | 1,601 | 1,466 | 1,515 | 8,165,600 | 6,691,900 | 94% | ▼ | 7747 | 0 | 0 | 94% | 4% |
| 20250814 | 1,538 | 1,552 | 1,522 | 1,549 | 1,799,300 | -1,588,600 | 101% | ▲▲ | 2222 | 0 | 3 | 96% | 3% |
| 20250812 | 1,571 | 1,584 | 1,514 | 1,514 | 3,896,800 | -4,268,800 | 100% | ▼▼ | 8288 | 0 | 0 | 94% | 3% |
| 20250815 | 1,555 | 1,561 | 1,531 | 1,544 | 1,342,500 | -456,800 | 100% | ▼ | 2228 | 0 | 2 | 96% | 2% |
| 20250813 | 1,490 | 1,537 | 1,461 | 1,536 | 3,387,900 | -508,900 | 101% | ▲ | 8882 | 0 | 4 | 95% | 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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 1,596,100 | 791,300 | 576,800 | 83,000 | 1,019,300 | 708,300 |
| 2025-08-08 | 1,791,300 | 708,100 | 630,000 | 76,600 | 1,161,300 | 631,500 |
| 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 |