[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/小売業】 売上高:2107520 当期純利益:89130 総資産:1128690 時価:1098億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250805 | 5,110 | 5,150 | 5,080 | 5,090 | 8,200 | -1,000 | 100% | ▼ | 5528 | 0 | 0 | 100% | 8% |
| 20250804 | 5,100 | 5,150 | 5,080 | 5,110 | 9,200 | -16,700 | 100% | ▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 9% |
| 20250731 | 4,920 | 4,985 | 4,920 | 4,955 | 9,600 | -22,700 | 101% | ▲▲▲ | 2222 | 0 | 5 | 98% | 7% |
| 20250806 | 5,090 | 5,220 | 5,090 | 5,190 | 10,600 | 2,400 | 102% | ▲ | 1171 | 0 | 0 | 100% | 10% |
| 20250820 | 5,240 | 5,290 | 5,230 | 5,280 | 11,500 | -8,900 | 100% | ▲▲▲ | 5582 | 0 | 0 | 100% | 8% |
| 20250728 | 4,940 | 4,960 | 4,875 | 4,875 | 13,800 | 1,900 | 98% | ▼ | 7777 | 0 | 8 | 97% | 6% |
| 20250812 | 5,250 | 5,260 | 5,180 | 5,200 | 14,700 | -9,200 | 99% | ▼ | 2228 | 0 | 0 | 99% | 8% |
| 20250814 | 5,160 | 5,200 | 5,150 | 5,180 | 14,700 | -12,500 | 100% | -- | 8285 | 0 | 0 | 99% | 6% |
| 20250729 | 4,855 | 4,945 | 4,830 | 4,915 | 14,800 | 1,000 | 101% | ▲ | 7771 | 0 | 4 | 97% | 7% |
| 20250827 | 5,160 | 5,200 | 5,150 | 5,190 | 15,200 | -4,400 | 101% | ▲ | 5282 | 0 | 0 | 98% | 5% |
| 20250821 | 5,270 | 5,270 | 5,210 | 5,240 | 15,500 | 4,000 | 99% | ▼ | 7717 | 0 | 0 | 99% | 7% |
| 20250818 | 5,150 | 5,250 | 5,140 | 5,240 | 15,600 | -300 | 101% | ▲ | 2882 | 0 | 0 | 100% | 7% |
| 20250815 | 5,160 | 5,220 | 5,160 | 5,180 | 15,900 | 1,200 | 100% | -- | 1144 | 0 | 0 | 99% | 6% |
| 20250822 | 5,220 | 5,250 | 5,180 | 5,200 | 18,400 | 2,900 | 99% | ▼▼ | 7777 | 0 | 0 | 98% | 7% |
| 20250828 | 5,170 | 5,170 | 5,110 | 5,120 | 18,800 | 3,600 | 99% | ▼ | 7717 | 0 | 0 | 97% | 3% |
| 20250807 | 5,190 | 5,280 | 5,150 | 5,200 | 19,400 | 8,800 | 100% | ▲▲ | 1111 | 40 | 0 | 100% | 10% |
| 20250826 | 5,190 | 5,200 | 5,120 | 5,160 | 19,600 | -3,200 | 99% | ▼▼▼▼ | 5888 | 24 | 0 | 98% | 5% |
| 20250819 | 5,270 | 5,290 | 5,230 | 5,260 | 20,400 | 4,800 | 100% | ▲▲ | 1111 | 40 | 0 | 100% | 8% |
| 20250825 | 5,200 | 5,200 | 5,140 | 5,190 | 22,800 | 4,400 | 100% | ▼▼▼ | 7777 | 24 | 0 | 98% | 6% |
| 20250808 | 5,200 | 5,250 | 5,170 | 5,230 | 23,900 | 4,500 | 101% | ▲▲▲ | 7111 | 0 | 0 | 100% | 10% |
| 20250801 | 4,980 | 5,110 | 4,920 | 5,100 | 25,900 | 16,300 | 103% | ▲▲▲▲ | 1411 | 10 | 6 | 100% | 10% |
| 20250813 | 5,210 | 5,210 | 5,140 | 5,180 | 27,200 | 12,500 | 100% | ▼▼ | 7777 | 0 | 0 | 99% | 6% |
| 20250730 | 4,900 | 4,950 | 4,855 | 4,920 | 32,300 | 17,500 | 100% | ▲▲ | 1111 | 40 | 6 | 97% | 7% |
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 | 21,100 | 4,100 | 8,200 | 400 | 12,900 | 3,700 |
| 2025-08-08 | 19,300 | 4,800 | 7,600 | 400 | 11,700 | 4,400 |
| 2025-08-15 | 19,000 | 4,100 | 7,600 | 300 | 11,400 | 3,800 |
| 2025-08-22 | 11,800 | 4,500 | 8,600 | 300 | 3,200 | 4,200 |