[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:910億円
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 |
|---|
| 20260407 | 4,475 | 4,560 | 4,470 | 4,510 | 26,600 | 11,200 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 7% |
| 20260416 | 4,360 | 4,435 | 4,360 | 4,420 | 34,400 | 6,100 | 101% | ▲▲ | 1111 | 40 | 0 | 97% | 5% |
| 20260422 | 4,315 | 4,315 | 4,245 | 4,245 | 36,800 | 21,600 | 98% | ▼▼▼▼ | 7777 | 24 | 0 | 93% | 0% |
| 20260413 | 4,395 | 4,405 | 4,290 | 4,310 | 51,600 | 21,300 | 98% | ▼▼▼ | 7777 | 24 | 0 | 95% | 2% |
| 20260409 | 4,560 | 4,580 | 4,470 | 4,470 | 32,700 | 10,000 | 98% | ▼ | 1717 | 0 | 0 | 98% | 6% |
| 20260323 | 4,270 | 4,270 | 4,180 | 4,210 | 29,000 | 12,300 | 98% | ▼▼ | 7777 | 0 | 11 | 86% | 0% |
| 20260421 | 4,355 | 4,405 | 4,330 | 4,330 | 15,200 | -7,300 | 99% | ▼▼▼ | 2888 | 0 | 0 | 95% | 2% |
| 20260420 | 4,385 | 4,400 | 4,360 | 4,360 | 22,500 | -7,500 | 99% | ▼▼ | 8258 | 0 | 0 | 96% | 2% |
| 20260417 | 4,385 | 4,465 | 4,355 | 4,385 | 30,000 | -4,400 | 99% | ▼ | 2828 | 0 | 0 | 96% | 4% |
| 20260324 | 4,250 | 4,320 | 4,250 | 4,320 | 22,400 | -6,600 | 103% | ▲ | 2282 | 0 | 10 | 88% | 3% |
| 20260415 | 4,320 | 4,365 | 4,275 | 4,360 | 28,300 | 7,900 | 102% | ▲ | 4171 | 0 | 0 | 96% | 4% |
| 20260414 | 4,365 | 4,365 | 4,245 | 4,270 | 20,400 | -31,200 | 99% | ▼▼▼▼ | 8888 | 0 | 0 | 94% | 1% |
| 20260325 | 4,320 | 4,365 | 4,225 | 4,340 | 42,800 | 20,400 | 100% | ▲▲ | 1711 | 0 | 11 | 88% | 3% |
| 20260410 | 4,540 | 4,555 | 4,370 | 4,395 | 30,300 | -2,400 | 98% | ▼▼ | 8888 | 0 | 0 | 97% | 4% |
| 20260327 | 4,325 | 4,355 | 4,305 | 4,345 | 26,200 | -7,000 | 101% | ▲ | 2282 | 0 | 9 | 89% | 3% |
| 20260408 | 4,525 | 4,560 | 4,515 | 4,550 | 22,700 | -3,900 | 101% | ▲▲▲▲ | 5222 | 0 | 0 | 100% | 8% |
| 20260326 | 4,350 | 4,350 | 4,280 | 4,315 | 33,200 | -9,600 | 99% | ▼ | 8228 | 0 | 0 | 88% | 2% |
| 20260406 | 4,425 | 4,485 | 4,425 | 4,485 | 15,400 | -10,900 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 7% |
| 20260403 | 4,365 | 4,430 | 4,365 | 4,425 | 26,300 | -8,900 | 101% | ▲ | 8582 | 0 | 0 | 100% | 5% |
| 20260402 | 4,370 | 4,455 | 4,365 | 4,365 | 35,200 | 14,900 | 100% | -- | 1114 | 0 | 0 | 99% | 4% |
| 20260401 | 4,350 | 4,365 | 4,320 | 4,365 | 20,300 | -12,100 | 102% | ▲▲ | 2222 | 0 | 0 | 99% | 4% |
| 20260331 | 4,265 | 4,320 | 4,240 | 4,280 | 32,400 | -2,600 | 100% | ▲ | 2282 | 0 | 5 | 95% | 2% |
| 20260330 | 4,285 | 4,290 | 4,180 | 4,265 | 35,000 | 8,800 | 98% | ▼ | 7777 | 0 | 7 | 91% | 1% |
TDNET
| strdate | 時間 | 企業名 | タイトル | url |
|---|
| 20260310 | 14:00 | ハローズ | 主要株主の異動に関するお知らせ | |
| 20260410 | 15:30 | ハローズ | 剰余金の配当（増配）に関するお知らせ | |
| 20260410 | 15:30 | ハローズ | 2026年２月期 決算短信〔日本基準〕（非連結） | |
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 |
|---|
| 2026-03-27 | 31,600 | 600 | 12,200 | 0 | 19,400 | 600 |
| 2026-04-03 | 30,300 | 1,000 | 11,400 | 0 | 18,900 | 1,000 |
| 2026-04-10 | 28,500 | 900 | 11,500 | 100 | 17,000 | 800 |
| 2026-04-17 | 21,700 | 2,800 | 13,400 | 0 | 8,300 | 2,800 |
EDINET