| intdate | 初値 | 高値 | 安値 | 終値 | 出来高 | 前日比 | 価格比 | 終/初値 | 出来比 | upv | per_pp_1 | 5率 | 10率 | MAX乖離 | MIN乖離 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 4,155 | 4,180 | 4,120 | 4,160 | 23,100 | 10 | 100% | 100% | 63% | ▲▲▲▲ | 100% | 101% | 103% | 100% | 112% |
| 20250311 | 4,155 | 4,185 | 4,115 | 4,145 | 28,200 | -15 | 100% | 100% | 122% | ▼ | 101% | 103% | 105% | 100% | 111% |
| 20250312 | 4,110 | 4,175 | 4,110 | 4,170 | 22,400 | 25 | 101% | 101% | 79% | ▲ | 100% | 101% | 104% | 100% | 111% |
| 20250313 | 4,200 | 4,200 | 4,150 | 4,180 | 25,100 | 10 | 100% | 100% | 112% | ▲▲ | 100% | 102% | 106% | 100% | 110% |
| 20250314 | 4,180 | 4,215 | 4,160 | 4,200 | 20,500 | 20 | 100% | 100% | 82% | ▲▲▲ | 99% | 100% | 104% | 100% | 110% |
| 20250317 | 4,245 | 4,245 | 4,165 | 4,200 | 15,400 | 0 | 100% | 99% | 75% | -- | 102% | 102% | 106% | 100% | 110% |
| 20250318 | 4,170 | 4,250 | 4,170 | 4,240 | 16,400 | 40 | 101% | 102% | 106% | ▲ | 101% | 101% | 104% | 100% | 109% |
| 20250319 | 4,230 | 4,280 | 4,230 | 4,255 | 8,300 | 15 | 100% | 101% | 51% | ▲▲ | 99% | 101% | 104% | 100% | 109% |
| 20250321 | 4,255 | 4,255 | 4,230 | 4,230 | 13,100 | -25 | 99% | 99% | 158% | ▼ | 99% | 102% | 104% | 99% | 108% |
| 20250324 | 4,230 | 4,245 | 4,205 | 4,205 | 9,200 | -25 | 99% | 99% | 70% | ▼▼ | 102% | 102% | 105% | 99% | 108% |
| 20250325 | 4,205 | 4,270 | 4,180 | 4,270 | 21,300 | 65 | 102% | 102% | 232% | ▲ | 99% | 99% | 103% | 100% | 109% |
| 20250326 | 4,290 | 4,290 | 4,230 | 4,250 | 21,800 | -20 | 100% | 99% | 102% | ▼ | 101% | 100% | 104% | 100% | 108% |
| 20250327 | 4,250 | 4,290 | 4,220 | 4,285 | 24,700 | 35 | 101% | 101% | 113% | ▲ | 100% | 97% | 103% | 100% | 108% |
| 20250328 | 4,285 | 4,305 | 4,230 | 4,295 | 20,700 | 10 | 100% | 100% | 84% | ▲▲ | 99% | 95% | 103% | 100% | 108% |
| 20250331 | 4,295 | 4,310 | 4,220 | 4,255 | 38,900 | -40 | 99% | 99% | 188% | ▼ | 99% | 95% | 103% | 99% | 106% |
| 20250401 | 4,300 | 4,355 | 4,200 | 4,245 | 32,600 | -10 | 100% | 99% | 84% | ▼▼ | 97% | 95% | 103% | 99% | 106% |
| 20250402 | 4,285 | 4,285 | 4,140 | 4,145 | 16,200 | -100 | 98% | 97% | 50% | ▼▼▼ | 101% | 105% | 108% | 97% | 101% |
| 20250403 | 4,075 | 4,130 | 4,015 | 4,100 | 28,300 | -45 | 99% | 101% | 175% | ▼▼▼▼ | 100% | 108% | 110% | 95% | 100% |
| 20250404 | 4,030 | 4,070 | 3,940 | 4,025 | 37,800 | -75 | 98% | 100% | 134% | ▼▼▼▼▼ | 102% | 111% | 111% | 94% | 100% |
| 20250408 | 3,990 | 4,095 | 3,940 | 4,075 | 54,100 | 50 | 101% | 102% | 143% | ▲ | 102% | 110% | 113% | 95% | 101% |
| 20250409 | 4,005 | 4,090 | 3,965 | 4,075 | 27,900 | 0 | 100% | 102% | 52% | -- | 100% | 102% | 106% | 95% | 101% |
| 20250410 | 4,270 | 4,290 | 4,225 | 4,290 | 24,600 | 215 | 105% | 100% | 88% | ▲ | 103% | 101% | 108% | 100% | 107% |
| 20250411 | 4,245 | 4,360 | 4,205 | 4,360 | 33,000 | 70 | 102% | 103% | 134% | ▲▲ | 101% | 100% | 104% | 100% | 108% |
| 20250414 | 4,380 | 4,435 | 4,300 | 4,410 | 24,100 | 50 | 101% | 101% | 73% | ▲▲▲ | 98% | 99% | 103% | 100% | 110% |
| 20250415 | 4,480 | 4,480 | 4,330 | 4,375 | 42,800 | -35 | 99% | 98% | 178% | ▼ | 98% | 101% | 107% | 99% | 109% |
| 20250416 | 4,375 | 4,375 | 4,270 | 4,285 | 18,400 | -90 | 98% | 98% | 43% | ▼▼ | 100% | 103% | 109% | 97% | 106% |
| 20250417 | 4,285 | 4,335 | 4,240 | 4,265 | 13,900 | -20 | 100% | 100% | 76% | ▼▼▼ | 102% | 103% | 113% | 97% | 106% |
| 20250418 | 4,260 | 4,360 | 4,220 | 4,360 | 28,400 | 95 | 102% | 102% | 204% | ▲ | 101% | 100% | 110% | 99% | 108% |
| 20250421 | 4,360 | 4,470 | 4,320 | 4,420 | 16,000 | 60 | 101% | 101% | 56% | ▲▲ | 100% | 99% | 109% | 100% | 110% |
| 20250422 | 4,420 | 4,470 | 4,400 | 4,415 | 16,600 | -5 | 100% | 100% | 104% | ▼ | 100% | 98% | 109% | 100% | 110% |
| 20250423 | 4,420 | 4,440 | 4,405 | 4,405 | 13,200 | -10 | 100% | 100% | 80% | ▼▼ | 99% | 100% | 109% | 100% | 109% |
| 20250424 | 4,400 | 4,425 | 4,350 | 4,360 | 20,800 | -45 | 99% | 99% | 158% | ▼▼▼ | 101% | 101% | 111% | 99% | 108% |
| 20250425 | 4,325 | 4,380 | 4,325 | 4,360 | 16,000 | 0 | 100% | 101% | 77% | -- | 99% | 104% | 111% | 99% | 108% |
| 20250428 | 4,340 | 4,385 | 4,235 | 4,280 | 27,400 | -80 | 98% | 99% | 171% | ▼ | 101% | 106% | 112% | 97% | 106% |
| 20250430 | 4,280 | 4,360 | 4,275 | 4,335 | 20,100 | 55 | 101% | 101% | 73% | ▲ | 100% | 104% | 110% | 98% | 108% |
| 20250501 | 4,380 | 4,430 | 4,350 | 4,380 | 30,700 | 45 | 101% | 100% | 153% | ▲▲ | 100% | 104% | 108% | 99% | 109% |
| 20250502 | 4,390 | 4,390 | 4,325 | 4,370 | 19,100 | -10 | 100% | 100% | 62% | ▼ | 103% | 104% | 108% | 99% | 109% |
| 20250507 | 4,380 | 4,575 | 4,375 | 4,530 | 48,400 | 160 | 104% | 103% | 253% | ▲ | 101% | 102% | 107% | 100% | 113% |
| 20250508 | 4,480 | 4,530 | 4,435 | 4,520 | 12,300 | -10 | 100% | 101% | 25% | ▼ | 100% | 102% | 106% | 100% | 111% |
| 20250509 | 4,520 | 4,540 | 4,485 | 4,535 | 22,400 | 15 | 100% | 100% | 182% | ▲ | 101% | 103% | 108% | 100% | 111% |
| 20250512 | 4,520 | 4,570 | 4,500 | 4,570 | 19,200 | 35 | 101% | 101% | 86% | ▲▲ | 99% | 105% | 107% | 100% | 107% |
| 20250513 | 4,565 | 4,565 | 4,520 | 4,540 | 13,700 | -30 | 99% | 99% | 71% | ▼ | 101% | 106% | 107% | 99% | 106% |
| 20250514 | 4,540 | 4,610 | 4,490 | 4,570 | 24,300 | 30 | 101% | 101% | 177% | ▲ | 101% | 102% | 107% | 100% | 107% |
| 20250515 | 4,570 | 4,635 | 4,535 | 4,620 | 14,700 | 50 | 101% | 101% | 60% | ▲▲ | 102% | 102% | 106% | 100% | 108% |
| 20250516 | 4,590 | 4,750 | 4,580 | 4,670 | 23,800 | 50 | 101% | 102% | 162% | ▲▲▲ | 102% | 99% | 104% | 100% | 109% |
| 20250519 | 4,690 | 4,845 | 4,680 | 4,800 | 29,100 | 130 | 103% | 102% | 122% | ▲▲▲▲ | 98% | 97% | 102% | 100% | 113% |
| 20250520 | 4,800 | 4,800 | 4,675 | 4,680 | 19,400 | -120 | 98% | 98% | 67% | ▼ | 100% | 100% | 104% | 98% | 109% |
| 20250521 | 4,680 | 4,685 | 4,650 | 4,670 | 11,800 | -10 | 100% | 100% | 61% | ▼▼ | 99% | 101% | 104% | 97% | 109% |
| 20250522 | 4,695 | 4,715 | 4,615 | 4,630 | 9,600 | -40 | 99% | 99% | 81% | ▼▼▼ | 99% | 101% | 104% | 96% | 108% |
| 20250523 | 4,680 | 4,700 | 4,630 | 4,630 | 12,100 | 0 | 100% | 99% | 126% | -- | 100% | 102% | 0% | 96% | 108% |
| 20250526 | 4,630 | 4,690 | 4,630 | 4,650 | 7,800 | 20 | 100% | 100% | 64% | ▲ | 101% | 102% | 0% | 97% | 109% |
| 20250527 | 4,660 | 4,725 | 4,660 | 4,695 | 6,700 | 45 | 101% | 101% | 86% | ▲▲ | 101% | 101% | 0% | 98% | 110% |
| 20250528 | 4,685 | 4,770 | 4,685 | 4,720 | 17,900 | 25 | 101% | 101% | 267% | ▲▲▲ | 100% | 101% | 0% | 98% | 110% |
| 20250529 | 4,720 | 4,730 | 4,685 | 4,725 | 13,700 | 5 | 100% | 100% | 77% | ▲▲▲▲ | 101% | 103% | 0% | 98% | 109% |
| 20250530 | 4,665 | 4,760 | 4,665 | 4,715 | 11,800 | -10 | 100% | 101% | 86% | ▼ | 101% | 104% | 0% | 98% | 108% |
| 20250602 | 4,705 | 4,745 | 4,700 | 4,735 | 10,900 | 20 | 100% | 101% | 92% | ▲ | 100% | 103% | 0% | 99% | 108% |
| 20250603 | 4,715 | 4,720 | 4,680 | 4,715 | 10,500 | -20 | 100% | 100% | 96% | ▼ | 101% | 0% | 0% | 98% | 104% |
| 20250604 | 4,755 | 4,865 | 4,730 | 4,785 | 21,200 | 70 | 101% | 101% | 202% | ▲ | 101% | 0% | 0% | 100% | 106% |
| 20250605 | 4,775 | 4,825 | 4,760 | 4,800 | 11,800 | 15 | 100% | 101% | 56% | ▲▲ | 101% | 0% | 0% | 100% | 106% |
| 20250606 | 4,825 | 4,895 | 4,805 | 4,880 | 19,400 | 80 | 102% | 101% | 164% | ▲▲▲ | % | % | % | 100% | 107% |
信用取引情報
| thedate | short | long | 一般信用売残 | 一般信用買残 | 制度信用売残 | 制度信用買残 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 5,800 | 35,100 | 800 | 9,200 | 5,000 | 25,900 |
| 2025-05-23 | 4,700 | 35,100 | 900 | 8,700 | 3,800 | 26,400 |
| 2025-05-16 | 6,300 | 33,400 | 900 | 7,600 | 5,400 | 25,800 |
| 2025-05-09 | 4,900 | 31,600 | 900 | 7,000 | 4,000 | 24,600 |
| 2025-05-02 | 4,500 | 34,900 | 800 | 8,500 | 3,700 | 26,400 |
| 2025-04-25 | 3,800 | 37,200 | 800 | 10,600 | 3,000 | 26,600 |
| 2025-04-18 | 3,900 | 37,100 | 800 | 10,500 | 3,100 | 26,600 |
| 2025-04-11 | 3,800 | 35,700 | 800 | 11,100 | 3,000 | 24,600 |
| 2025-04-04 | 5,700 | 37,200 | 2,800 | 11,100 | 2,900 | 26,100 |
| 2025-03-28 | 7,400 | 37,500 | 3,100 | 11,900 | 4,300 | 25,600 |
| 2025-03-21 | 8,000 | 37,500 | 3,600 | 12,300 | 4,400 | 25,200 |
| 2025-03-14 | 7,900 | 36,000 | 3,600 | 10,500 | 4,300 | 25,500 |
| 2025-03-07 | 5,500 | 34,300 | 3,400 | 6,800 | 2,100 | 27,500 |
| 2025-02-28 | 7,300 | 42,000 | 4,900 | 15,600 | 2,400 | 26,400 |
| 2025-02-21 | 732,800 | 49,700 | 726,500 | 15,200 | 6,300 | 34,500 |
| 2025-02-14 | 477,800 | 83,400 | 474,600 | 27,700 | 3,200 | 55,700 |
| 2025-02-07 | 152,300 | 79,800 | 150,500 | 28,200 | 1,800 | 51,600 |
| 2025-01-31 | 39,000 | 75,600 | 38,500 | 32,700 | 500 | 42,900 |
| 2025-01-24 | 9,500 | 77,100 | 8,800 | 31,700 | 700 | 45,400 |
| 2025-01-17 | 5,400 | 74,900 | 4,400 | 34,300 | 1,000 | 40,600 |
| 2025-01-10 | 4,100 | 69,600 | 2,400 | 25,900 | 1,700 | 43,700 |
| 2024-12-27 | 4,800 | 148,100 | 1,600 | 33,900 | 3,200 | 114,200 |
| 2024-12-20 | 400 | 99,200 | 0 | 70,600 | 400 | 28,600 |
| 2024-12-13 | 200 | 44,100 | 0 | 22,600 | 200 | 21,500 |
| 2024-12-06 | 100 | 42,100 | 0 | 22,900 | 100 | 19,200 |
| 2024-11-29 | 300 | 41,200 | 200 | 22,600 | 100 | 18,600 |
| 2024-11-22 | 300 | 36,500 | 100 | 22,700 | 200 | 13,800 |
| 2024-11-15 | 200 | 33,600 | 0 | 22,400 | 200 | 11,200 |
| 2024-11-08 | 100 | 33,900 | 0 | 24,100 | 100 | 9,800 |
| 2024-11-01 | 400 | 31,300 | 0 | 22,300 | 400 | 9,000 |
| 2024-10-25 | 400 | 30,100 | 0 | 22,200 | 400 | 7,900 |
| 2024-10-18 | 1,600 | 29,000 | 0 | 21,000 | 1,600 | 8,000 |
| 2024-10-11 | 1,100 | 29,500 | 0 | 21,300 | 1,100 | 8,200 |
| 2024-10-04 | 3,100 | 31,100 | 2,000 | 20,900 | 1,100 | 10,200 |
| 2024-09-27 | 4,800 | 35,700 | 2,300 | 20,700 | 2,500 | 15,000 |
| 2024-09-20 | 2,700 | 31,400 | 2,000 | 20,000 | 700 | 11,400 |
| 2024-09-13 | 2,600 | 14,900 | 2,000 | 5,600 | 600 | 9,300 |
| 2024-09-06 | 4,300 | 12,700 | 4,000 | 5,100 | 300 | 7,600 |
| 2024-08-30 | 4,400 | 8,900 | 4,000 | 4,800 | 400 | 4,100 |
| 2024-08-23 | 5,600 | 6,900 | 4,100 | 4,700 | 1,500 | 2,200 |
| 2024-08-16 | 6,000 | 5,500 | 4,000 | 3,500 | 2,000 | 2,000 |
| 2024-08-09 | 5,300 | 21,800 | 4,100 | 19,100 | 1,200 | 2,700 |
| 2024-08-02 | 4,600 | 64,000 | 4,100 | 59,800 | 500 | 4,200 |
| 2024-07-26 | 4,500 | 66,600 | 4,100 | 61,500 | 400 | 5,100 |
| 2024-07-19 | 4,700 | 47,300 | 4,200 | 42,600 | 500 | 4,700 |
| 2024-07-12 | 4,900 | 64,600 | 4,200 | 39,000 | 700 | 25,600 |
| 2024-07-05 | 5,200 | 55,800 | 4,100 | 28,900 | 1,100 | 26,900 |
| 2024-06-28 | 5,200 | 34,300 | 4,200 | 13,200 | 1,000 | 21,100 |
| 2024-06-21 | 4,500 | 23,500 | 4,200 | 12,700 | 300 | 10,800 |
| 2024-06-14 | 4,500 | 23,500 | 4,100 | 12,600 | 400 | 10,900 |
| 2024-06-07 | 4,500 | 24,100 | 4,100 | 12,000 | 400 | 12,100 |
| 2024-05-31 | 4,600 | 21,200 | 4,200 | 10,000 | 400 | 11,200 |
| 2024-05-24 | 5,000 | 22,800 | 4,100 | 10,600 | 900 | 12,200 |
| 2024-05-17 | 5,000 | 34,000 | 4,100 | 10,600 | 900 | 23,400 |
| 2024-05-10 | 7,400 | 31,600 | 4,700 | 10,500 | 2,700 | 21,100 |
| 2024-05-02 | 7,900 | 32,200 | 4,700 | 10,500 | 3,200 | 21,700 |
| 2024-04-26 | 7,800 | 32,100 | 4,700 | 10,600 | 3,100 | 21,500 |
| 2024-04-19 | 8,100 | 31,100 | 4,800 | 11,000 | 3,300 | 20,100 |
| 2024-04-12 | 12,400 | 33,100 | 5,000 | 12,100 | 7,400 | 21,000 |
| 2024-04-05 | 8,500 | 39,900 | 5,000 | 14,100 | 3,500 | 25,800 |
| 2024-03-29 | 5,700 | 32,900 | 4,800 | 10,400 | 900 | 22,500 |
| 2024-03-22 | 7,100 | 26,400 | 5,600 | 8,900 | 1,500 | 17,500 |
| 2024-03-15 | 9,400 | 26,000 | 7,200 | 7,700 | 2,200 | 18,300 |
| 2024-03-08 | 9,200 | 20,800 | 7,000 | 6,900 | 2,200 | 13,900 |
| 2024-03-01 | 12,500 | 22,400 | 8,300 | 8,400 | 4,200 | 14,000 |
| 2024-02-22 | 643,100 | 28,900 | 635,600 | 9,800 | 7,500 | 19,100 |
| 2024-02-16 | 376,200 | 42,800 | 373,900 | 11,400 | 2,300 | 31,400 |
| 2024-02-09 | 133,600 | 32,300 | 130,500 | 9,600 | 3,100 | 22,700 |
| 2024-02-02 | 40,800 | 32,500 | 37,700 | 13,000 | 3,100 | 19,500 |
| 2024-01-26 | 22,700 | 32,700 | 18,600 | 13,400 | 4,100 | 19,300 |
| 2024-01-19 | 13,700 | 36,600 | 10,500 | 12,600 | 3,200 | 24,000 |
| 2024-01-12 | 9,900 | 38,000 | 6,300 | 12,200 | 3,600 | 25,800 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250529 | 15:30 | ハローズ | 株式報酬型ストックオプション（新株予約権）の発行について |
| 20250529 | 15:30 | ハローズ | 譲渡制限付株式報酬としての新株式の発行に関するお知らせ |
| 20250422 | 15:30 | ハローズ | 役員人事等に関するお知らせ |
| 20250414 | 15:30 | ハローズ | 記念配当及び増配に関するお知らせ |
| 20250414 | 15:30 | ハローズ | 2025年２月期 決算短信〔日本基準〕（非連結） |
| 20250414 | 15:30 | ハローズ | 譲渡制限付株式報酬制度の導入に関するお知らせ |
| 20241227 | 15:30 | ハローズ | 2025年２月期 第３四半期決算短信〔日本基準〕（非連結） |
| 20241030 | 16:10 | ハローズ | ストックオプションの発行内容確定に関するお知らせ |
| 20241015 | 15:00 | ハローズ | ストックオプション（新株予約権）の発行について |
| 20240927 | 15:00 | ハローズ | 2025年２月期 第２四半期（中間期）決算短信〔日本基準〕（非連結） |
| 20240627 | 15:00 | ハローズ | 2025年２月期 第１四半期決算短信〔日本基準〕（非連結） |
| 20240607 | 17:05 | ハローズ | 株式報酬型ストックオプションの発行内容の確定に関するお知らせ |
| 20240523 | 15:00 | ハローズ | 株式報酬型ストックオプション（新株予約権）の発行について |
| 20240411 | 15:00 | ハローズ | 剰余金の配当（増配）に関するお知らせ |
| 20240411 | 15:00 | ハローズ | 2024年２月期 決算短信〔日本基準〕（非連結） |
| 20240404 | 15:00 | ハローズ | 業績予想の修正に関するお知らせ |
| 20240112 | 15:00 | ハローズ | （訂正・数値データ訂正）「2024年２月期 第３四半期決算短信〔日本基準〕（非連結）」の一部訂正について |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 2742 | 1 | スーパーマーケット ハローズ | 2025-06-07 14:27:00 |
| 2742 | 2 | 電子公告｜IR情報｜スーパーマーケット ハローズ | 2024-06-14 09:56:59 |
| 2742 | 2 | IRカレンダー｜IR情報｜スーパーマーケット ハローズ | 2024-06-14 09:56:57 |
| 2742 | 2 | 適時開示資料｜IR情報｜スーパーマーケット ハローズ | 2024-06-14 09:56:56 |
| 2742 | 2 | 決算説明会資料｜IR情報｜スーパーマーケット ハローズ | 2024-06-14 09:56:55 |
| 2742 | 2 | 有価証券報告書等｜IR情報｜スーパーマーケット ハローズ | 2024-06-14 09:56:54 |
| 2742 | 2 | 月次情報｜IR情報｜スーパーマーケット ハローズ | 2024-06-14 09:56:53 |
| 2742 | 2 | 決算短信｜IR情報｜スーパーマーケット ハローズ | 2024-06-14 09:56:52 |
| 2742 | 2 | 株主通信｜IR情報｜スーパーマーケット ハローズ | 2024-06-14 09:56:51 |
| 2742 | 2 | IRニュースリリース｜IR情報｜スーパーマーケット ハローズ | 2024-06-14 09:56:49 |