[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:968億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251211 | 4,545 | 4,545 | 4,485 | 4,500 | 17,000 | 7,200 | 99% | ▼ | 4117 | 0 | 0 | 93% | 1% |
| 20251209 | 4,505 | 4,505 | 4,440 | 4,490 | 13,400 | -1,600 | 101% | ▲ | 2222 | 0 | 0 | 93% | 1% |
| 20251208 | 4,460 | 4,480 | 4,425 | 4,460 | 15,000 | -2,300 | 99% | ▼▼ | 8888 | 0 | 0 | 93% | 0% |
| 20251205 | 4,540 | 4,540 | 4,465 | 4,495 | 17,300 | 1,000 | 99% | ▼ | 7717 | 0 | 0 | 93% | 1% |
| 20251212 | 4,550 | 4,575 | 4,515 | 4,515 | 15,700 | -1,300 | 100% | ▲ | 2222 | 0 | 0 | 94% | 1% |
| 20251210 | 4,490 | 4,545 | 4,465 | 4,535 | 9,800 | -3,600 | 101% | ▲▲ | 2282 | 0 | 0 | 94% | 2% |
| 20251204 | 4,515 | 4,560 | 4,510 | 4,545 | 16,300 | -13,700 | 100% | ▲ | 8882 | 0 | 0 | 94% | 4% |
| 20251203 | 4,645 | 4,645 | 4,530 | 4,530 | 30,000 | 16,900 | 98% | ▼ | 7747 | 0 | 0 | 94% | 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% |
| 20251202 | 4,645 | 4,685 | 4,635 | 4,645 | 13,100 | -2,200 | 100% | -- | 2225 | 0 | 0 | 96% | 6% |
| 20251201 | 4,630 | 4,675 | 4,620 | 4,645 | 15,300 | -4,100 | 100% | ▼▼▼▼▼ | 8888 | 0 | 0 | 96% | 6% |
| 20251128 | 4,675 | 4,705 | 4,625 | 4,650 | 19,400 | 1,900 | 100% | ▼▼▼▼ | 1117 | 0 | 0 | 96% | 8% |
| 20251118 | 4,570 | 4,615 | 4,540 | 4,550 | 19,800 | -13,100 | 99% | ▼ | 8888 | 0 | 4 | 96% | 5% |
| 20251117 | 4,585 | 4,625 | 4,565 | 4,575 | 32,900 | 8,900 | 100% | ▲ | 7171 | 0 | 5 | 96% | 6% |
| 20251114 | 4,635 | 4,660 | 4,545 | 4,565 | 24,000 | 8,900 | 99% | ▼ | 1717 | 0 | 0 | 96% | 6% |
| 20251127 | 4,670 | 4,675 | 4,610 | 4,655 | 17,500 | -2,800 | 100% | ▼▼▼ | 8888 | 0 | 0 | 97% | 8% |
| 20251126 | 4,770 | 4,800 | 4,640 | 4,660 | 20,300 | 800 | 98% | ▼▼ | 7777 | 0 | 0 | 97% | 8% |
| 20251120 | 4,600 | 4,650 | 4,595 | 4,605 | 22,600 | 7,600 | 100% | ▲▲ | 1111 | 40 | 0 | 97% | 7% |
| 20251119 | 4,550 | 4,590 | 4,535 | 4,590 | 15,000 | -4,800 | 101% | ▲ | 8882 | 0 | 3 | 97% | 6% |
| 20251113 | 4,580 | 4,615 | 4,565 | 4,615 | 15,100 | -1,900 | 102% | ▲▲▲▲▲▲▲ | 2222 | 0 | 7 | 97% | 7% |
| 20251125 | 4,780 | 4,830 | 4,725 | 4,750 | 19,500 | -16,100 | 99% | ▼ | 2228 | 0 | 0 | 99% | 10% |
| 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 |
| 2025-11-21 | 33,900 | 3,300 | 9,200 | 100 | 24,700 | 3,200 |
| 2025-11-28 | 28,200 | 3,600 | 9,900 | 100 | 18,300 | 3,500 |
| 2025-12-05 | 29,400 | 5,400 | 10,000 | 1,100 | 19,400 | 4,300 |