[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:1034億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251021 | 4,605 | 4,620 | 4,590 | 4,615 | 15,700 | 200 | 100% | -- | 7714 | 0 | 0 | 89% | 1% |
| 20251022 | 4,635 | 4,710 | 4,635 | 4,690 | 18,500 | 2,800 | 102% | ▲ | 1111 | 0 | 0 | 91% | 2% |
| 20251023 | 4,690 | 4,795 | 4,690 | 4,750 | 44,100 | 25,600 | 101% | ▲▲ | 1111 | 40 | 0 | 92% | 3% |
| 20251024 | 4,770 | 4,770 | 4,655 | 4,655 | 16,900 | -27,200 | 98% | ▼ | 8828 | 0 | 0 | 91% | 1% |
| 20251027 | 4,670 | 4,695 | 4,630 | 4,630 | 13,100 | -3,800 | 99% | ▼▼ | 8888 | 0 | 0 | 93% | 1% |
| 20251028 | 4,610 | 4,610 | 4,470 | 4,480 | 25,700 | 12,600 | 97% | ▼▼▼ | 7777 | 24 | 0 | 90% | 0% |
| 20251029 | 4,440 | 4,440 | 4,355 | 4,370 | 25,600 | -100 | 98% | ▼▼▼▼ | 8888 | 24 | 17 | 88% | 0% |
| 20251030 | 4,310 | 4,390 | 4,305 | 4,315 | 135,500 | 109,900 | 99% | ▼▼▼▼▼ | 7777 | 24 | 9 | 89% | 0% |
| 20251031 | 4,340 | 4,385 | 4,315 | 4,375 | 26,600 | -108,900 | 101% | ▲ | 8222 | 0 | 9 | 90% | 1% |
| 20251104 | 4,330 | 4,395 | 4,320 | 4,365 | 18,500 | -8,100 | 100% | ▼ | 2288 | 0 | 8 | 90% | 1% |
| 20251105 | 4,395 | 4,415 | 4,360 | 4,370 | 17,500 | -1,000 | 100% | ▲ | 2222 | 0 | 7 | 90% | 1% |
| 20251106 | 4,370 | 4,420 | 4,345 | 4,380 | 21,700 | 4,200 | 100% | ▲▲ | 1771 | 0 | 6 | 92% | 2% |
| 20251107 | 4,355 | 4,455 | 4,355 | 4,455 | 14,200 | -7,500 | 102% | ▲▲▲ | 2282 | 0 | 5 | 94% | 3% |
| 20251110 | 4,460 | 4,535 | 4,460 | 4,490 | 20,200 | 6,000 | 101% | ▲▲▲▲ | 1111 | 0 | 10 | 95% | 4% |
| 20251111 | 4,510 | 4,510 | 4,425 | 4,510 | 42,100 | 21,900 | 100% | ▲▲▲▲▲ | 7711 | 0 | 9 | 95% | 5% |
| 20251112 | 4,510 | 4,585 | 4,510 | 4,540 | 17,000 | -25,100 | 101% | ▲▲▲▲▲▲ | 2252 | 0 | 8 | 96% | 5% |
| 20251113 | 4,580 | 4,615 | 4,565 | 4,615 | 15,100 | -1,900 | 102% | ▲▲▲▲▲▲▲ | 2222 | 0 | 7 | 97% | 7% |
| 20251114 | 4,635 | 4,660 | 4,545 | 4,565 | 24,000 | 8,900 | 99% | ▼ | 1717 | 0 | 0 | 96% | 6% |
| 20251117 | 4,585 | 4,625 | 4,565 | 4,575 | 32,900 | 8,900 | 100% | ▲ | 7171 | 0 | 5 | 96% | 6% |
| 20251118 | 4,570 | 4,615 | 4,540 | 4,550 | 19,800 | -13,100 | 99% | ▼ | 8888 | 0 | 4 | 96% | 5% |
| 20251119 | 4,550 | 4,590 | 4,535 | 4,590 | 15,000 | -4,800 | 101% | ▲ | 8882 | 0 | 3 | 97% | 6% |
| 20251120 | 4,600 | 4,650 | 4,595 | 4,605 | 22,600 | 7,600 | 100% | ▲▲ | 1111 | 40 | 0 | 97% | 7% |
| 20251121 | 4,605 | 4,820 | 4,595 | 4,820 | 35,600 | 13,000 | 105% | ▲▲▲ | 1411 | 0 | 0 | 100% | 12% |
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 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 41,300 | 1,000 | 10,300 | 100 | 31,000 | 900 |
| 2025-11-07 | 41,000 | 700 | 10,100 | 100 | 30,900 | 600 |
| 2025-10-31 | 41,000 | 600 | 10,600 | 100 | 30,400 | 500 |
| 2025-10-24 | 43,900 | 100 | 11,000 | 100 | 32,900 | 0 |