[2742]ハローズ:【食品スーパー】広島、岡山、香川、愛媛等で店舗展開24時間営業が主体
Yahoo! 【プライム/27小売業】 売上高:2107520 当期純利益:89130 総資産:1128690 時価:1016億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250909 | 5,050 | 5,150 | 5,020 | 5,080 | 8,400 | 2,200 | 100% | -- | 1774 | 0 | 0 | 96% | 2% |
| 20250910 | 5,070 | 5,080 | 5,050 | 5,050 | 7,800 | -600 | 99% | ▼ | 8228 | 0 | 0 | 96% | 2% |
| 20250911 | 5,060 | 5,070 | 5,010 | 5,050 | 9,400 | 1,600 | 100% | -- | 7774 | 0 | 0 | 96% | 2% |
| 20250912 | 5,030 | 5,060 | 5,000 | 5,060 | 12,500 | 3,100 | 100% | ▲ | 7771 | 0 | 0 | 96% | 2% |
| 20250916 | 5,060 | 5,060 | 5,000 | 5,010 | 7,800 | -4,700 | 99% | ▼ | 5528 | 0 | 0 | 95% | 1% |
| 20250917 | 5,010 | 5,020 | 4,965 | 4,980 | 12,300 | 4,500 | 99% | ▼▼ | 7777 | 0 | 0 | 94% | 0% |
| 20250918 | 5,020 | 5,040 | 4,945 | 5,000 | 14,100 | 1,800 | 100% | ▲ | 1711 | 0 | 0 | 95% | 1% |
| 20250919 | 5,040 | 5,080 | 4,990 | 5,030 | 26,600 | 12,500 | 101% | ▲▲ | 1111 | 40 | 0 | 97% | 1% |
| 20250922 | 5,080 | 5,100 | 5,040 | 5,100 | 10,500 | -16,100 | 101% | ▲▲▲ | 2222 | 0 | 0 | 98% | 3% |
| 20250924 | 5,080 | 5,190 | 5,070 | 5,160 | 30,900 | 20,400 | 101% | ▲▲▲▲ | 1141 | 10 | 0 | 99% | 4% |
| 20250925 | 5,200 | 5,220 | 5,120 | 5,160 | 25,600 | -5,300 | 100% | -- | 2225 | 0 | 0 | 99% | 4% |
| 20250926 | 5,110 | 5,200 | 5,070 | 5,140 | 36,900 | 11,300 | 100% | ▼ | 7777 | 0 | 0 | 100% | 3% |
| 20250929 | 5,190 | 5,190 | 4,900 | 4,960 | 47,200 | 10,300 | 96% | ▼▼ | 7717 | 0 | 0 | 96% | 0% |
| 20250930 | 5,000 | 5,100 | 4,970 | 5,000 | 21,600 | -25,600 | 101% | ▲ | 8282 | 0 | 0 | 97% | 1% |
| 20251001 | 5,000 | 5,050 | 4,880 | 4,950 | 29,900 | 8,300 | 99% | ▼ | 7747 | 0 | 0 | 96% | 0% |
| 20251002 | 4,960 | 5,000 | 4,820 | 4,850 | 30,300 | 400 | 98% | ▼▼ | 7777 | 0 | 0 | 94% | 0% |
| 20251003 | 4,820 | 4,915 | 4,790 | 4,825 | 26,900 | -3,400 | 99% | ▼▼▼ | 8888 | 24 | 0 | 94% | 0% |
| 20251006 | 4,895 | 4,900 | 4,830 | 4,850 | 25,500 | -1,400 | 101% | ▲ | 8222 | 0 | 0 | 94% | 1% |
| 20251007 | 4,850 | 4,880 | 4,820 | 4,840 | 21,600 | -3,900 | 100% | ▼ | 8888 | 0 | 0 | 94% | 0% |
| 20251008 | 4,840 | 4,865 | 4,725 | 4,725 | 22,700 | 1,100 | 98% | ▼▼ | 7777 | 51 | 0 | 92% | 0% |
| 20251009 | 4,725 | 4,755 | 4,660 | 4,695 | 36,800 | 14,100 | 99% | ▼▼▼ | 7777 | 24 | 0 | 91% | 0% |
| 20251010 | 4,660 | 4,735 | 4,625 | 4,735 | 33,600 | -3,200 | 101% | ▲ | 8882 | 0 | 0 | 92% | 1% |
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 |
|---|---|---|---|---|---|---|
| 2025-10-03 | 42,600 | 1,000 | 10,600 | 100 | 32,000 | 900 |
| 2025-09-26 | 42,200 | 4,200 | 13,200 | 900 | 29,000 | 3,300 |
| 2025-09-19 | 29,900 | 1,700 | 9,800 | 300 | 20,100 | 1,400 |
| 2025-09-12 | 29,500 | 2,000 | 10,500 | 300 | 19,000 | 1,700 |