Ross Stores ROST - オプションチェーン

行使価格	買値	売値	前回の価格	中間価格	前日比	前日比 %	出来高	建玉	最終取引
142.00	11.20	14.20	0.00	12.70	0.00	0.00 %	0	0	-
143.00	10.10	13.40	0.00	11.75	0.00	0.00 %	0	0	-
144.00	9.60	11.50	0.00	10.55	0.00	0.00 %	0	0	-
145.00	8.00	10.50	8.60	9.25	0.00	0.00 %	0	10	-
146.00	7.40	10.30	7.70	8.85	0.00	0.00 %	0	8	-
147.00	6.40	9.40	3.40	7.90	0.00	0.00 %	0	1	-
148.00	6.20	7.20	2.90	6.70	0.00	0.00 %	0	1	-
149.00	5.40	7.70	3.30	6.55	0.00	0.00 %	0	3	-
150.00	4.50	6.50	4.77	5.50	0.37	8.41 %	1	37	2025/1/04
152.50	2.55	4.50	2.85	3.525	0.60	26.67 %	7	70	2025/1/04
155.00	1.10	1.30	1.40	1.20	0.63	81.82 %	9	57	2025/1/04
157.50	0.30	0.45	0.50	0.375	0.20	66.67 %	2,814	39	2025/1/04
160.00	0.05	0.20	0.28	0.125	0.00	0.00 %	0	1	-
162.50	0.00	1.55	0.00	0.00	0.00	0.00 %	0	0	-
165.00	1.05	1.50	1.05	1.275	0.00	0.00 %	0	1	-
167.50	0.00	1.50	0.00	0.00	0.00	0.00 %	0	0	-
170.00	0.00	2.05	0.00	0.00	0.00	0.00 %	0	0	-
172.50	0.00	2.00	0.00	0.00	0.00	0.00 %	0	0	-
175.00	0.26	1.50	0.26	0.88	0.00	0.00 %	0	1	-
180.00	0.00	1.30	0.00	0.00	0.00	0.00 %	0	0	-

行使価格

買値

売値

前回の価格

中間価格

前日比

前日比 %

出来高

建玉

最終取引

142.00

11.20

14.20

0.00

12.70

0.00

0.00 %

143.00

10.10

13.40

0.00

11.75

0.00

0.00 %

144.00

9.60

11.50

0.00

10.55

0.00

0.00 %

145.00

8.00

10.50

8.60

9.25

0.00

0.00 %

146.00

7.40

10.30

7.70

8.85

0.00

0.00 %

147.00

6.40

9.40

3.40

7.90

0.00

0.00 %

148.00

6.20

7.20

2.90

6.70

0.00

0.00 %

149.00

5.40

7.70

3.30

6.55

0.00

0.00 %

150.00

4.50

6.50

4.77

5.50

0.37

8.41 %

2025/1/04

152.50

2.55

4.50

2.85

3.525

0.60

26.67 %

2025/1/04

155.00

1.10

1.30

1.40

1.20

0.63

81.82 %

2025/1/04

157.50

0.30

0.45

0.50

0.375

0.20

66.67 %

2,814

2025/1/04

160.00

0.05

0.20

0.28

0.125

0.00

0.00 %

162.50

0.00

1.55

0.00

0.00 %

165.00

1.05

1.50

1.05

1.275

0.00

0.00 %

167.50

0.00

1.50

0.00

0.00 %

170.00

0.00

2.05

0.00

0.00 %

172.50

0.00

2.00

0.00

0.00 %

175.00

0.26

1.50

0.26

0.88

0.00

0.00 %

180.00

0.00

1.30

0.00

0.00 %

行使価格	買値	売値	前回の価格	中間価格	前日比	前日比 %	出来高	建玉	最終取引
142.00	0.00	1.35	0.00	0.00	0.00	0.00 %	0	0	-
143.00	0.00	1.55	0.00	0.00	0.00	0.00 %	0	0	-
144.00	0.17	1.35	0.17	0.76	0.00	0.00 %	0	1	-
145.00	0.57	0.15	0.08	0.36	-0.49	-85.96 %	21	49	2025/1/04
146.00	0.05	0.30	0.05	0.175	-0.90	-94.74 %	24	24	2025/1/04
147.00	0.05	0.15	0.10	0.10	-0.45	-81.82 %	5	62	2025/1/04
148.00	0.05	0.20	0.15	0.125	-1.04	-87.39 %	2	51	2025/1/04
149.00	0.15	0.25	0.90	0.20	0.00	0.00 %	0	8	-
150.00	0.20	0.35	0.25	0.275	-0.80	-76.19 %	13	205	2025/1/04
152.50	0.05	0.85	0.73	0.45	-0.57	-43.85 %	9	65	2025/1/04
155.00	0.70	1.95	1.95	1.325	-0.70	-26.42 %	12	28	2025/1/04
157.50	2.20	3.70	0.00	2.95	0.00	0.00 %	0	0	-
160.00	3.50	6.00	7.80	4.75	0.00	0.00 %	0	14	-
162.50	7.10	9.40	0.00	8.25	0.00	0.00 %	0	0	-
165.00	8.90	12.00	0.00	10.45	0.00	0.00 %	0	0	-
167.50	11.30	14.40	15.10	12.85	0.00	0.00 %	0	0	-
170.00	14.00	17.10	0.00	15.55	0.00	0.00 %	0	0	-
172.50	17.10	19.00	0.00	18.05	0.00	0.00 %	0	0	-
175.00	18.70	22.10	0.00	20.40	0.00	0.00 %	0	0	-
180.00	23.70	27.00	0.00	25.35	0.00	0.00 %	0	0	-

行使価格

買値

売値

前回の価格

中間価格

前日比

前日比 %

出来高

建玉

最終取引

142.00

0.00

1.35

0.00

0.00 %

143.00

0.00

1.55

0.00

0.00 %

144.00

0.17

1.35

0.17

0.76

0.00

0.00 %

145.00

0.57

0.15

0.08

0.36

-0.49

-85.96 %

2025/1/04

146.00

0.05

0.30

0.05

0.175

-0.90

-94.74 %

2025/1/04

147.00

0.05

0.15

0.10

-0.45

-81.82 %

2025/1/04

148.00

0.05

0.20

0.15

0.125

-1.04

-87.39 %

2025/1/04

149.00

0.15

0.25

0.90

0.20

0.00

0.00 %

150.00

0.20

0.35

0.25

0.275

-0.80

-76.19 %

205

2025/1/04

152.50

0.05

0.85

0.73

0.45

-0.57

-43.85 %

2025/1/04

155.00

0.70

1.95

1.325

-0.70

-26.42 %

2025/1/04

157.50

2.20

3.70

0.00

2.95

0.00

0.00 %

160.00

3.50

6.00

7.80

4.75

0.00

0.00 %

162.50

7.10

9.40

0.00

8.25

0.00

0.00 %

165.00

8.90

12.00

0.00

10.45

0.00

0.00 %

167.50

11.30

14.40

15.10

12.85

0.00

0.00 %

170.00

14.00

17.10

0.00

15.55

0.00

0.00 %

172.50

17.10

19.00

0.00

18.05

0.00

0.00 %

175.00

18.70

22.10

0.00

20.40

0.00

0.00 %

180.00

23.70

27.00

0.00

25.35

0.00

0.00 %

銘柄コード	株価	出来高
FCUVFocus Universal Inc	US$ 0.9499 (174.93%)	260.93M
NITON2OFF Inc	US$ 2.6306 (145.85%)	358.28M
CRNCCerence Inc	US$ 19.33 (143.76%)	161.8M
KITTNauticus Robotics Inc	US$ 3.8249 (140.56%)	104.8M
ACONAclarion Inc	US$ 0.2984 (110.14%)	305.64M
HWHHWH International Inc	US$ 0.4621 (-28.80%)	7.43M
SMSTDefiance Daily Target 2x Short MSTR ETF	US$ 5.69 (-26.30%)	24.77M
RAINRain Enhancement Technologies Holdco Inc	US$ 5.59 (-23.42%)	161.15k
PTLEPTL Ltd	US$ 9.35 (-23.30%)	1.04M
NXUNXU Inc	US$ 0.725868 (-22.78%)	7.59M
NITON2OFF Inc	US$ 2.6306 (145.85%)	358.28M
TGLTreasure Global Inc	US$ 0.382 (101.58%)	337.5M
ACONAclarion Inc	US$ 0.2984 (110.14%)	305.64M
FCUVFocus Universal Inc	US$ 0.9499 (174.93%)	260.93M
NVDANVIDIA Corporation	US$ 144.47 (4.45%)	230.01M

銘柄コード

株価

出来高

NITON2OFF Inc

US$ 2.6306

(145.85%)

358.28M

TGLTreasure Global Inc

US$ 0.382

(101.58%)

337.5M

ACONAclarion Inc

US$ 0.2984

(110.14%)

305.64M

FCUVFocus Universal Inc

US$ 0.9499

(174.93%)

260.93M

NVDANVIDIA Corporation

US$ 144.47

(4.45%)

230.01M

$ROST DD Notes ~ http://www.ddnotesmaker.com/ROST

bullish
good volume

$ROST recent news/filings

## source: finance.yahoo.com

Fri, 21 Nov 2014 14:07:00 GMT ~ Stock Futures Pop On Central Banks; Splunk, Ross Stores Boom

read full: http://news.investors.com/112114-727523-stock-futures-rise-friday-on-china-ecb-central-banks.htm?ven=yahoocp&src=aurlled&ven=yahoo
*********************************************************

Fri, 21 Nov 2014 13:59:00 GMT ~ Will This Price Target Increase Help Ross Stores (ROST) Stock Today?

read full: http://www.thestreet.com/story/12963113/1/will-this-price-target-increase-help-ross-stores-rost-stock-today.html?puc=yahoo&cm_ven=YAHOO
*********************************************************

Fri, 21 Nov 2014 13:27:25 GMT ~ Ross Stores upgraded by Maxim Group

read full: http://finance.yahoo.com/q/ud?s=ROST
*********************************************************

Fri, 21 Nov 2014 13:20:03 GMT ~ Ross Stores Reports Strong Q3 Earnings, Updates Outlook

read full: http://finance.yahoo.com/news/ross-stores-reports-strong-q3-132003018.html
*********************************************************

Fri, 21 Nov 2014 12:18:00 GMT ~ Ross Stores (ROST) Earnings Report: Q3 2014 Conference Call Transcript

read full: http://www.thestreet.com/story/12962953/1/ross-stores-rost-earnings-report-q3-2014-conference-call-transcript.html?puc=yahoo&cm_ven=YAHOO
*********************************************************

$ROST charts

basic chart ## source: stockcharts.com

basic chart ## source: stockscores.com

big daily chart ## source: stockcharts.com

big weekly chart ## source: stockcharts.com

$ROST company information

## source: otcmarkets.com

Link: http://www.otcmarkets.com/stock/ROST/company-info
Ticker: $ROST
OTC Market Place: Not Available
CIK code: 0000745732
Company name: Ross Stores, Inc.
Company website: http://www.rossstores.com
Incorporated In: DE, USA

$ROST share structure

## source: otcmarkets.com

Market Value: $17,460,096,090 a/o Nov 20, 2014
Shares Outstanding: 209,831,704 a/o Aug 21, 2014
Float: Not Available
Authorized Shares: Not Available
Par Value: 0.01
$ROST extra dd links

Company name: Ross Stores, Inc.
Company website: http://www.rossstores.com

## STOCK DETAILS ##
After Hours Quote (nasdaq.com): http://www.nasdaq.com/symbol/ROST/after-hours
Option Chain (nasdaq.com): http://www.nasdaq.com/symbol/ROST/option-chain
Historical Prices (yahoo.com): http://finance.yahoo.com/q/hp?s=ROST+Historical+Prices
Company Profile (yahoo.com): http://finance.yahoo.com/q/pr?s=ROST+Profile
Industry (yahoo.com): http://finance.yahoo.com/q/in?s=ROST+Industry

## COMPANY NEWS ##
Market Stream (nasdaq.com): http://www.nasdaq.com/symbol/ROST/stream
Latest news (otcmarkets.com): http://www.otcmarkets.com/stock/ROST/news - http://finance.yahoo.com/q/h?s=ROST+Headlines

## STOCK ANALYSIS ##
Analyst Research (nasdaq.com): http://www.nasdaq.com/symbol/ROST/analyst-research
Guru Analysis (nasdaq.com): http://www.nasdaq.com/symbol/ROST/guru-analysis
Stock Report (nasdaq.com): http://www.nasdaq.com/symbol/ROST/stock-report
Competitors (nasdaq.com): http://www.nasdaq.com/symbol/ROST/competitors
Stock Consultant (nasdaq.com): http://www.nasdaq.com/symbol/ROST/stock-consultant
Stock Comparison (nasdaq.com): http://www.nasdaq.com/symbol/ROST/stock-comparison
Investopedia (investopedia.com): http://www.investopedia.com/markets/stocks/ROST/?wa=0
Research Reports (otcmarkets.com): http://www.otcmarkets.com/stock/ROST/research
Basic Tech. Analysis (yahoo.com): http://finance.yahoo.com/q/ta?s=ROST+Basic+Tech.+Analysis
Barchart (barchart.com): http://www.barchart.com/quotes/stocks/ROST
DTCC (dtcc.com): http://search2.dtcc.com/?q=Ross+Stores%2C+Inc.&x=10&y=8&sp_p=all&sp_f=ISO-8859-1
Spoke company information (spoke.com): http://www.spoke.com/search?utf8=%E2%9C%93&q=Ross+Stores%2C+Inc.
Corporation WIKI (corporationwiki.com): http://www.corporationwiki.com/search/results?term=Ross+Stores%2C+Inc.&x=0&y=0
WHOIS (domaintools.com): http://whois.domaintools.com/http://www.rossstores.com
Alexa (alexa.com): http://www.alexa.com/siteinfo/http://www.rossstores.com#
Corporate website internet archive (archive.org): http://web.archive.org/web/*/http://www.rossstores.com

## FUNDAMENTALS ##
Call Transcripts (nasdaq.com): http://www.nasdaq.com/symbol/ROST/call-transcripts
Annual Report (companyspotlight.com): http://www.companyspotlight.com/library/companies/keyword/ROST
Income Statement (nasdaq.com): http://www.nasdaq.com/symbol/ROST/financials?query=income-statement
Revenue/EPS (nasdaq.com): http://www.nasdaq.com/symbol/ROST/revenue-eps
SEC Filings (nasdaq.com): http://www.nasdaq.com/symbol/ROST/sec-filings
Edgar filings (sec.gov): http://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000745732&owner=exclude&count=40
Latest filings (otcmarkets.com): http://www.otcmarkets.com/stock/ROST/filings
Latest financials (otcmarkets.com): http://www.otcmarkets.com/stock/ROST/financials
Short Interest (nasdaq.com): http://www.nasdaq.com/symbol/ROST/short-interest
Dividend History (nasdaq.com): http://www.nasdaq.com/symbol/ROST/dividend-history
RegSho (regsho.com): http://www.regsho.com/tools/symbol_stats.php?sym=ROST&search=search
OTC Short Report (otcshortreport.com): http://otcshortreport.com/index.php?index=ROST
Short Sales (otcmarkets.com): http://www.otcmarkets.com/stock/ROST/short-sales
Key Statistics (yahoo.com): http://finance.yahoo.com/q/ks?s=ROST+Key+Statistics
Insider Roster (yahoo.com): http://finance.yahoo.com/q/ir?s=ROST+Insider+Roster
Income Statement (yahoo.com): http://finance.yahoo.com/q/is?s=ROST
Balance Sheet (yahoo.com): http://finance.yahoo.com/q/bs?s=ROST
Cash Flow (yahoo.com): http://finance.yahoo.com/q/cf?s=ROST+Cash+Flow&annual

## HOLDINGS ##
Major holdings (cnbc.com): http://data.cnbc.com/quotes/ROST/tab/8.1
Insider transactions (yahoo.com): http://finance.yahoo.com/q/it?s=ROST+Insider+Transactions
Insider transactions (secform4.com): http://www.secform4.com/insider-trading/ROST.htm
Insider transactions (insidercrow.com): http://www.insidercow.com/history/company.jsp?company=ROST
Ownership Summary (nasdaq.com): http://www.nasdaq.com/symbol/ROST/ownership-summary
Institutional Holdings (nasdaq.com): http://www.nasdaq.com/symbol/ROST/institutional-holdings
Insiders (SEC Form 4) (nasdaq.com): http://www.nasdaq.com/symbol/ROST/insider-trades
Insider Disclosure (otcmarkets.com): http://www.otcmarkets.com/stock/ROST/insider-transactions

## SOCIAL MEDIA AND OTHER VARIOUS SOURCES ##
PST (pennystocktweets.com): http://www.pennystocktweets.com/stocks/profile/ROST
Market Watch (marketwatch.com): http://www.marketwatch.com/investing/stock/ROST
Bloomberg (bloomberg.com): http://www.bloomberg.com/quote/ROST:US
Morningstar (morningstar.com): http://quotes.morningstar.com/stock/s?t=ROST
Bussinessweek (businessweek.com): http://investing.businessweek.com/research/stocks/snapshot/snapshot_article.asp?ticker=ROST

$ROST DD Notes ~ http://www.ddnotesmaker.com/ROST