| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20241226 | 4,000 | 4,070 | 3,980 | 4,045 | 42,100 | 25 | 101% | 101% | 251% | ▲▲ | 100% | 99% | 94% | 99% | 104% |
| 20241227 | 4,185 | 4,225 | 4,050 | 4,200 | 151,800 | 155 | 104% | 100% | 361% | ▲▲▲ | 103% | 90% | 87% | 100% | 108% |
| 20241230 | 4,480 | 4,650 | 4,385 | 4,625 | 189,400 | 425 | 110% | 103% | 125% | ▲▲▲▲ | 96% | 85% | 83% | 100% | 118% |
| 20250106 | 4,690 | 4,740 | 4,475 | 4,495 | 245,800 | -130 | 97% | 96% | 130% | ▼ | 89% | 86% | 84% | 97% | 115% |
| 20250107 | 4,635 | 4,675 | 4,045 | 4,135 | 424,500 | -360 | 92% | 89% | 173% | ▼▼ | 98% | 96% | 95% | 89% | 106% |
| 20250108 | 4,110 | 4,130 | 4,025 | 4,025 | 65,000 | -110 | 97% | 98% | 15% | ▼▼▼ | 99% | 99% | 97% | 87% | 103% |
| 20250109 | 4,005 | 4,015 | 3,925 | 3,945 | 47,000 | -80 | 98% | 99% | 72% | ▼▼▼▼ | 101% | 100% | 98% | 85% | 101% |
| 20250110 | 3,945 | 3,970 | 3,905 | 3,970 | 43,700 | 25 | 101% | 101% | 93% | ▲ | 100% | 99% | 98% | 86% | 102% |
| 20250114 | 3,950 | 3,975 | 3,915 | 3,965 | 50,500 | -5 | 100% | 100% | 116% | ▼ | 100% | 99% | 98% | 86% | 102% |
| 20250115 | 3,965 | 4,020 | 3,955 | 3,965 | 21,300 | 0 | 100% | 100% | 42% | -- | 100% | 99% | 98% | 86% | 102% |
| 20250116 | 3,950 | 4,005 | 3,950 | 3,960 | 17,500 | -5 | 100% | 100% | 82% | ▼ | 99% | 99% | 98% | 86% | 101% |
| 20250117 | 3,920 | 3,925 | 3,885 | 3,900 | 35,900 | -60 | 98% | 99% | 205% | ▼▼ | 100% | 97% | 100% | 84% | 100% |
| 20250120 | 3,920 | 3,945 | 3,905 | 3,915 | 16,400 | 15 | 100% | 100% | 46% | ▲ | 100% | 98% | 101% | 85% | 100% |
| 20250121 | 3,920 | 3,920 | 3,890 | 3,915 | 11,300 | 0 | 100% | 100% | 69% | -- | 99% | 100% | 102% | 85% | 100% |
| 20250122 | 3,900 | 3,925 | 3,860 | 3,880 | 29,100 | -35 | 99% | 99% | 258% | ▼ | 97% | 100% | 102% | 84% | 100% |
| 20250123 | 3,880 | 3,880 | 3,765 | 3,765 | 50,000 | -115 | 97% | 97% | 172% | ▼▼ | 100% | 102% | 104% | 81% | 100% |
| 20250124 | 3,810 | 3,845 | 3,780 | 3,820 | 31,800 | 55 | 101% | 100% | 64% | ▲ | 100% | 101% | 103% | 83% | 101% |
| 20250127 | 3,840 | 3,865 | 3,805 | 3,835 | 17,500 | 15 | 100% | 100% | 55% | ▲▲ | 101% | 99% | 103% | 83% | 102% |
| 20250128 | 3,865 | 3,905 | 3,850 | 3,885 | 27,100 | 50 | 101% | 101% | 155% | ▲▲▲ | 99% | 95% | 102% | 84% | 103% |
| 20250129 | 3,900 | 3,910 | 3,850 | 3,850 | 23,500 | -35 | 99% | 99% | 87% | ▼ | 101% | 97% | 103% | 83% | 102% |
| 20250130 | 3,855 | 3,880 | 3,825 | 3,880 | 29,900 | 30 | 101% | 101% | 127% | ▲ | 99% | 97% | 104% | 84% | 103% |
| 20250131 | 3,865 | 3,865 | 3,815 | 3,815 | 30,600 | -65 | 98% | 99% | 102% | ▼ | 98% | 98% | 106% | 82% | 101% |
| 20250203 | 3,800 | 3,800 | 3,705 | 3,715 | 78,200 | -100 | 97% | 98% | 256% | ▼▼ | 100% | 101% | 111% | 83% | 100% |
| 20250204 | 3,710 | 3,770 | 3,690 | 3,720 | 54,000 | 5 | 100% | 100% | 69% | ▲ | 101% | 102% | 112% | 90% | 100% |
| 20250205 | 3,720 | 3,745 | 3,700 | 3,745 | 40,200 | 25 | 101% | 101% | 74% | ▲▲ | 100% | 103% | 112% | 93% | 101% |
| 20250206 | 3,720 | 3,760 | 3,720 | 3,720 | 44,200 | -25 | 99% | 100% | 110% | ▼ | 100% | 103% | 112% | 94% | 100% |
| 20250207 | 3,720 | 3,745 | 3,715 | 3,735 | 68,800 | 15 | 100% | 100% | 156% | ▲ | 101% | 105% | 112% | 94% | 101% |
| 20250210 | 3,720 | 3,775 | 3,720 | 3,750 | 61,500 | 15 | 100% | 101% | 89% | ▲▲ | 101% | 105% | 111% | 95% | 101% |
| 20250212 | 3,770 | 3,800 | 3,740 | 3,800 | 86,700 | 50 | 101% | 101% | 141% | ▲▲▲ | 100% | 104% | 110% | 96% | 102% |
| 20250213 | 3,815 | 3,850 | 3,775 | 3,825 | 153,900 | 25 | 101% | 100% | 178% | ▲▲▲▲ | 99% | 103% | 109% | 97% | 103% |
| 20250214 | 3,860 | 3,860 | 3,830 | 3,830 | 134,200 | 5 | 100% | 99% | 87% | ▲▲▲▲▲ | 102% | 102% | 110% | 98% | 103% |
| 20250217 | 3,845 | 3,950 | 3,845 | 3,920 | 131,000 | 90 | 102% | 102% | 98% | ▲▲▲▲▲▲ | 100% | 99% | 107% | 100% | 106% |
| 20250218 | 3,960 | 3,995 | 3,935 | 3,965 | 73,000 | 45 | 101% | 100% | 56% | ▲▲▲▲▲▲▲ | 100% | 100% | 107% | 100% | 107% |
| 20250219 | 3,960 | 3,975 | 3,925 | 3,965 | 72,200 | 0 | 100% | 100% | 99% | -- | 100% | 101% | 108% | 100% | 107% |
| 20250220 | 3,950 | 3,965 | 3,925 | 3,940 | 110,400 | -25 | 99% | 100% | 153% | ▼ | 101% | 104% | 110% | 99% | 106% |
| 20250225 | 3,875 | 3,950 | 3,850 | 3,900 | 73,900 | -40 | 99% | 101% | 67% | ▼▼ | 100% | 102% | 109% | 98% | 105% |
| 20250226 | 3,930 | 3,960 | 3,910 | 3,935 | 200,700 | 35 | 101% | 100% | 272% | ▲ | 102% | 105% | 109% | 99% | 106% |
| 20250227 | 3,905 | 3,990 | 3,895 | 3,975 | 141,500 | 40 | 101% | 102% | 71% | ▲▲ | 99% | 103% | 106% | 100% | 107% |
| 20250228 | 4,025 | 4,025 | 3,910 | 3,965 | 43,200 | -10 | 100% | 99% | 31% | ▼ | 101% | 105% | 108% | 100% | 107% |
| 20250303 | 3,965 | 4,040 | 3,965 | 4,020 | 50,600 | 55 | 101% | 101% | 117% | ▲ | 100% | 103% | 106% | 100% | 108% |
| 20250304 | 4,035 | 4,040 | 3,985 | 4,015 | 32,400 | -5 | 100% | 100% | 64% | ▼ | 101% | 103% | 106% | 100% | 108% |
| 20250305 | 4,040 | 4,100 | 4,010 | 4,085 | 38,700 | 70 | 102% | 101% | 119% | ▲ | 100% | 101% | 104% | 100% | 110% |
| 20250306 | 4,110 | 4,130 | 4,080 | 4,130 | 32,800 | 45 | 101% | 100% | 85% | ▲▲ | 101% | 102% | 104% | 100% | 111% |
| 20250307 | 4,100 | 4,175 | 4,060 | 4,150 | 36,600 | 20 | 100% | 101% | 112% | ▲▲▲ | 100% | 101% | 103% | 100% | 112% |
| 20250310 | 4,155 | 4,180 | 4,120 | 4,160 | 23,100 | 10 | 100% | 100% | 63% | ▲▲▲▲ | 100% | 101% | 0% | 100% | 112% |
| 20250311 | 4,155 | 4,185 | 4,115 | 4,145 | 28,200 | -15 | 100% | 100% | 122% | ▼ | 101% | 103% | 0% | 100% | 111% |
| 20250312 | 4,110 | 4,175 | 4,110 | 4,170 | 22,400 | 25 | 101% | 101% | 79% | ▲ | 100% | 101% | 0% | 100% | 111% |
| 20250313 | 4,200 | 4,200 | 4,150 | 4,180 | 25,100 | 10 | 100% | 100% | 112% | ▲▲ | 100% | 102% | 0% | 100% | 110% |
| 20250314 | 4,180 | 4,215 | 4,160 | 4,200 | 20,500 | 20 | 100% | 100% | 82% | ▲▲▲ | 99% | 100% | 0% | 100% | 110% |
| 20250317 | 4,245 | 4,245 | 4,165 | 4,200 | 15,400 | 0 | 100% | 99% | 75% | -- | 102% | 102% | 0% | 100% | 110% |
| 20250318 | 4,170 | 4,250 | 4,170 | 4,240 | 16,400 | 40 | 101% | 102% | 106% | ▲ | 101% | 101% | 0% | 100% | 109% |
| 20250319 | 4,230 | 4,280 | 4,230 | 4,255 | 8,300 | 15 | 100% | 101% | 51% | ▲▲ | 99% | 0% | 0% | 100% | 109% |
| 20250321 | 4,255 | 4,255 | 4,230 | 4,230 | 13,100 | -25 | 99% | 99% | 158% | ▼ | 99% | 0% | 0% | 99% | 108% |
| 20250324 | 4,230 | 4,245 | 4,205 | 4,205 | 9,200 | -25 | 99% | 99% | 70% | ▼▼ | 102% | 0% | 0% | 99% | 108% |
| 20250325 | 4,205 | 4,270 | 4,180 | 4,270 | 21,300 | 65 | 102% | 102% | 232% | ▲ | % | % | % | 100% | 109% |
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 |
|---|---|---|---|---|---|---|
| 2025-03-14 | 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 |
|---|---|---|---|
| 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 | 2025-03-25 20:24:07 |
| 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 |