| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 4,290 | 4,305 | 4,200 | 4,235 | 14,500 | -10 | 100% | 99% | 64% | ▼▼ | 101% | 101% | 110% | 94% | 105% |
| 20240925 | 4,240 | 4,290 | 4,225 | 4,280 | 17,000 | 45 | 101% | 101% | 117% | ▲ | 102% | 100% | 109% | 95% | 106% |
| 20240926 | 4,280 | 4,405 | 4,280 | 4,380 | 24,200 | 100 | 102% | 102% | 142% | ▲▲ | 98% | 96% | 105% | 100% | 109% |
| 20240927 | 4,425 | 4,425 | 4,330 | 4,355 | 29,000 | -25 | 99% | 98% | 120% | ▼ | 103% | 107% | 114% | 99% | 108% |
| 20240930 | 4,075 | 4,220 | 4,050 | 4,190 | 71,600 | -165 | 96% | 103% | 247% | ▼▼ | 102% | 106% | 108% | 96% | 104% |
| 20241001 | 4,195 | 4,315 | 4,195 | 4,280 | 28,800 | 90 | 102% | 102% | 40% | ▲ | 100% | 105% | 106% | 98% | 106% |
| 20241002 | 4,280 | 4,335 | 4,225 | 4,260 | 34,300 | -20 | 100% | 100% | 119% | ▼ | 98% | 105% | 104% | 97% | 106% |
| 20241003 | 4,320 | 4,350 | 4,230 | 4,230 | 26,800 | -30 | 99% | 98% | 78% | ▼▼ | 102% | 106% | 103% | 97% | 105% |
| 20241004 | 4,290 | 4,375 | 4,280 | 4,365 | 31,400 | 135 | 103% | 102% | 117% | ▲ | 102% | 102% | 101% | 100% | 109% |
| 20241007 | 4,380 | 4,515 | 4,380 | 4,465 | 37,800 | 100 | 102% | 102% | 120% | ▲▲ | 101% | 104% | 98% | 100% | 111% |
| 20241008 | 4,460 | 4,495 | 4,425 | 4,495 | 24,200 | 30 | 101% | 101% | 64% | ▲▲▲ | 101% | 103% | 96% | 100% | 112% |
| 20241009 | 4,510 | 4,600 | 4,485 | 4,535 | 28,400 | 40 | 101% | 101% | 117% | ▲▲▲▲ | 98% | 100% | 94% | 100% | 113% |
| 20241010 | 4,535 | 4,535 | 4,405 | 4,450 | 32,000 | -85 | 98% | 98% | 113% | ▼ | 100% | 102% | 96% | 98% | 111% |
| 20241011 | 4,450 | 4,485 | 4,420 | 4,465 | 29,500 | 15 | 100% | 100% | 92% | ▲ | 104% | 101% | 96% | 98% | 109% |
| 20241015 | 4,470 | 4,670 | 4,440 | 4,655 | 81,600 | 190 | 104% | 104% | 277% | ▲▲ | 97% | 97% | 93% | 100% | 114% |
| 20241016 | 4,585 | 4,635 | 4,445 | 4,460 | 39,000 | -195 | 96% | 97% | 48% | ▼ | 101% | 99% | 96% | 96% | 107% |
| 20241017 | 4,470 | 4,570 | 4,470 | 4,530 | 32,300 | 70 | 102% | 101% | 83% | ▲ | 100% | 96% | 95% | 97% | 108% |
| 20241018 | 4,520 | 4,560 | 4,485 | 4,510 | 15,100 | -20 | 100% | 100% | 47% | ▼ | 99% | 97% | 96% | 97% | 108% |
| 20241021 | 4,470 | 4,500 | 4,410 | 4,410 | 20,900 | -100 | 98% | 99% | 138% | ▼▼ | 100% | 95% | 95% | 95% | 105% |
| 20241022 | 4,440 | 4,440 | 4,365 | 4,425 | 26,700 | 15 | 100% | 100% | 128% | ▲ | 98% | 96% | 95% | 95% | 106% |
| 20241023 | 4,425 | 4,440 | 4,330 | 4,350 | 21,400 | -75 | 98% | 98% | 80% | ▼ | 100% | 98% | 97% | 93% | 104% |
| 20241024 | 4,335 | 4,395 | 4,300 | 4,340 | 29,500 | -10 | 100% | 100% | 138% | ▼▼ | 98% | 99% | 96% | 93% | 104% |
| 20241025 | 4,335 | 4,370 | 4,215 | 4,230 | 15,200 | -110 | 97% | 98% | 52% | ▼▼▼ | 100% | 101% | 99% | 91% | 101% |
| 20241028 | 4,230 | 4,260 | 4,215 | 4,235 | 18,000 | 5 | 100% | 100% | 118% | ▲ | 100% | 101% | 98% | 91% | 101% |
| 20241029 | 4,235 | 4,255 | 4,205 | 4,255 | 17,000 | 20 | 100% | 100% | 94% | ▲▲ | 99% | 100% | 97% | 91% | 101% |
| 20241030 | 4,255 | 4,285 | 4,175 | 4,225 | 149,500 | -30 | 99% | 99% | 879% | ▼ | 101% | 100% | 98% | 91% | 100% |
| 20241031 | 4,225 | 4,285 | 4,225 | 4,275 | 25,600 | 50 | 101% | 101% | 17% | ▲ | 99% | 99% | 97% | 92% | 101% |
| 20241101 | 4,275 | 4,280 | 4,190 | 4,230 | 26,100 | -45 | 99% | 99% | 102% | ▼ | 101% | 99% | 98% | 91% | 100% |
| 20241105 | 4,230 | 4,285 | 4,210 | 4,275 | 21,200 | 45 | 101% | 101% | 81% | ▲ | 99% | 97% | 96% | 92% | 101% |
| 20241106 | 4,290 | 4,290 | 4,190 | 4,230 | 18,600 | -45 | 99% | 99% | 88% | ▼ | 99% | 99% | 97% | 91% | 100% |
| 20241107 | 4,240 | 4,275 | 4,185 | 4,215 | 30,000 | -15 | 100% | 99% | 161% | ▼▼ | 100% | 99% | 97% | 91% | 100% |
| 20241108 | 4,215 | 4,250 | 4,200 | 4,200 | 20,900 | -15 | 100% | 100% | 70% | ▼▼▼ | 100% | 98% | 98% | 90% | 100% |
| 20241111 | 4,170 | 4,175 | 4,145 | 4,175 | 31,700 | -25 | 99% | 100% | 152% | ▼▼▼▼ | 100% | 98% | 98% | 90% | 100% |
| 20241112 | 4,175 | 4,190 | 4,140 | 4,180 | 28,600 | 5 | 100% | 100% | 90% | ▲ | 100% | 99% | 98% | 90% | 100% |
| 20241113 | 4,175 | 4,220 | 4,145 | 4,165 | 24,500 | -15 | 100% | 100% | 86% | ▼ | 99% | 100% | 99% | 92% | 100% |
| 20241114 | 4,155 | 4,155 | 4,105 | 4,105 | 18,800 | -60 | 99% | 99% | 77% | ▼▼ | 100% | 100% | 100% | 91% | 100% |
| 20241115 | 4,110 | 4,130 | 4,080 | 4,105 | 28,400 | 0 | 100% | 100% | 151% | -- | 100% | 101% | 100% | 91% | 100% |
| 20241118 | 4,090 | 4,155 | 4,090 | 4,110 | 17,900 | 5 | 100% | 100% | 63% | ▲ | 100% | 98% | 99% | 93% | 100% |
| 20241119 | 4,125 | 4,145 | 4,090 | 4,140 | 10,800 | 30 | 101% | 100% | 60% | ▲▲ | 100% | 97% | 99% | 94% | 101% |
| 20241120 | 4,140 | 4,160 | 4,110 | 4,125 | 5,400 | -15 | 100% | 100% | 50% | ▼ | 100% | 97% | 98% | 95% | 100% |
| 20241121 | 4,130 | 4,165 | 4,120 | 4,125 | 4,300 | 0 | 100% | 100% | 80% | -- | 99% | 99% | 99% | 95% | 100% |
| 20241122 | 4,105 | 4,130 | 4,060 | 4,060 | 12,900 | -65 | 98% | 99% | 300% | ▼ | 98% | 99% | 98% | 95% | 100% |
| 20241125 | 4,115 | 4,115 | 4,025 | 4,035 | 14,900 | -25 | 99% | 98% | 116% | ▼▼ | 100% | 101% | 100% | 94% | 100% |
| 20241126 | 4,040 | 4,075 | 4,005 | 4,020 | 16,000 | -15 | 100% | 100% | 107% | ▼▼▼ | 99% | 102% | 100% | 94% | 100% |
| 20241127 | 4,020 | 4,020 | 3,935 | 3,980 | 38,500 | -40 | 99% | 99% | 241% | ▼▼▼▼ | 102% | 103% | 101% | 93% | 100% |
| 20241128 | 3,980 | 4,070 | 3,960 | 4,045 | 17,800 | 65 | 102% | 102% | 46% | ▲ | 101% | 101% | 99% | 95% | 102% |
| 20241129 | 4,050 | 4,095 | 4,035 | 4,075 | 8,100 | 30 | 101% | 101% | 46% | ▲▲ | 99% | 99% | 98% | 95% | 102% |
| 20241202 | 4,075 | 4,075 | 4,025 | 4,045 | 11,600 | -30 | 99% | 99% | 143% | ▼ | 101% | 100% | 98% | 95% | 102% |
| 20241203 | 4,065 | 4,105 | 4,060 | 4,090 | 20,400 | 45 | 101% | 101% | 176% | ▲ | 100% | 99% | 98% | 97% | 103% |
| 20241204 | 4,080 | 4,125 | 4,080 | 4,100 | 13,200 | 10 | 100% | 100% | 65% | ▲▲ | 98% | 98% | 96% | 97% | 103% |
| 20241205 | 4,130 | 4,130 | 4,035 | 4,050 | 11,000 | -50 | 99% | 98% | 83% | ▼ | 100% | 99% | 99% | 96% | 102% |
| 20241206 | 4,040 | 4,040 | 4,000 | 4,025 | 14,500 | -25 | 99% | 100% | 132% | ▼▼ | 101% | 100% | 0% | 96% | 101% |
| 20241209 | 4,025 | 4,055 | 4,025 | 4,050 | 13,200 | 25 | 101% | 101% | 91% | ▲ | 100% | 99% | 0% | 97% | 102% |
| 20241210 | 4,050 | 4,055 | 4,030 | 4,040 | 9,700 | -10 | 100% | 100% | 73% | ▼ | 99% | 98% | 0% | 97% | 102% |
| 20241211 | 4,060 | 4,060 | 4,005 | 4,015 | 20,900 | -25 | 99% | 99% | 215% | ▼▼ | 99% | 98% | 0% | 97% | 101% |
| 20241212 | 4,040 | 4,040 | 4,005 | 4,010 | 21,100 | -5 | 100% | 99% | 101% | ▼▼▼ | 100% | 98% | 0% | 97% | 101% |
| 20241213 | 4,000 | 4,025 | 3,975 | 4,000 | 23,300 | -10 | 100% | 100% | 110% | ▼▼▼▼ | 100% | 100% | 0% | 97% | 101% |
| 20241216 | 4,000 | 4,010 | 3,975 | 3,995 | 25,500 | -5 | 100% | 100% | 109% | ▼▼▼▼▼ | 99% | 99% | 0% | 96% | 100% |
| 20241217 | 4,010 | 4,010 | 3,950 | 3,950 | 15,600 | -45 | 99% | 99% | 61% | ▼▼▼▼▼▼ | 99% | 0% | 0% | 96% | 100% |
| 20241218 | 3,955 | 3,955 | 3,910 | 3,925 | 21,500 | -25 | 99% | 99% | 138% | ▼▼▼▼▼▼▼ | 101% | 0% | 0% | 95% | 100% |
| 20241219 | 3,860 | 3,925 | 3,810 | 3,905 | 98,200 | -20 | 99% | 101% | 457% | ▼▼▼▼▼▼▼▼ | 101% | 0% | 0% | 95% | 100% |
| 20241220 | 3,940 | 4,045 | 3,940 | 3,980 | 54,100 | 75 | 102% | 101% | 55% | ▲ | % | % | % | 97% | 102% |
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 |
|---|---|---|---|---|---|---|
| 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 |
|---|---|---|---|
| 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 | 2024-12-22 05:23:00 |
| 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 |