[3024]クリエイト:【管工機材卸】排水・汚水関連分野で業界トップクラスの商社
Yahoo! 【スタンダード/26卸売業】 売上高:365500 当期純利益:4860 総資産:173650 時価:45億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250909 | 1,169 | 1,197 | 1,169 | 1,186 | 16,900 | 11,600 | 102% | ▲▲▲▲▲▲ | 1111 | 0 | 8 | 100% | 9% |
| 20250910 | 1,194 | 1,194 | 1,172 | 1,175 | 10,200 | -6,700 | 99% | ▼ | 8228 | 0 | 7 | 99% | 8% |
| 20250911 | 1,191 | 1,191 | 1,172 | 1,172 | 5,200 | -5,000 | 100% | ▼▼ | 8588 | 0 | 6 | 99% | 8% |
| 20250912 | 1,173 | 1,200 | 1,169 | 1,198 | 7,400 | 2,200 | 102% | ▲ | 1771 | 0 | 5 | 100% | 9% |
| 20250916 | 1,198 | 1,204 | 1,181 | 1,182 | 6,300 | -1,100 | 99% | ▼ | 2228 | 0 | 4 | 99% | 7% |
| 20250917 | 1,172 | 1,181 | 1,167 | 1,170 | 4,400 | -1,900 | 99% | ▼▼ | 8888 | 0 | 3 | 98% | 6% |
| 20250918 | 1,176 | 1,200 | 1,170 | 1,200 | 5,200 | 800 | 103% | ▲ | 1111 | 0 | 2 | 100% | 9% |
| 20250919 | 1,195 | 1,294 | 1,195 | 1,270 | 27,000 | 21,800 | 106% | ▲▲ | 1111 | 20 | 1 | 100% | 15% |
| 20250922 | 1,262 | 1,262 | 1,235 | 1,248 | 12,900 | -14,100 | 98% | ▼ | 8228 | 0 | 0 | 98% | 13% |
| 20250924 | 1,243 | 1,243 | 1,225 | 1,225 | 8,600 | -4,300 | 98% | ▼▼ | 8888 | 0 | 0 | 96% | 11% |
| 20250925 | 1,230 | 1,240 | 1,223 | 1,237 | 6,600 | -2,000 | 101% | ▲ | 8882 | 0 | 0 | 97% | 12% |
| 20250926 | 1,236 | 1,239 | 1,204 | 1,204 | 7,700 | 1,100 | 97% | ▼ | 7717 | 0 | 0 | 95% | 9% |
| 20250929 | 1,204 | 1,207 | 1,190 | 1,197 | 3,900 | -3,800 | 99% | ▼▼ | 8888 | 0 | 0 | 94% | 9% |
| 20250930 | 1,197 | 1,197 | 1,167 | 1,195 | 5,600 | 1,700 | 100% | ▼▼▼ | 7777 | 0 | 0 | 94% | 8% |
| 20251001 | 1,179 | 1,179 | 1,147 | 1,147 | 9,900 | 4,300 | 96% | ▼▼▼▼ | 7777 | 0 | 0 | 90% | 3% |
| 20251002 | 1,169 | 1,169 | 1,112 | 1,137 | 7,000 | -2,900 | 99% | ▼▼▼▼▼ | 8888 | 0 | 0 | 90% | 2% |
| 20251003 | 1,137 | 1,154 | 1,119 | 1,151 | 6,200 | -800 | 101% | ▲ | 8282 | 0 | 0 | 91% | 2% |
| 20251006 | 1,154 | 1,164 | 1,154 | 1,156 | 4,900 | -1,300 | 100% | ▲▲ | 2222 | 0 | 0 | 91% | 2% |
| 20251007 | 1,165 | 1,165 | 1,156 | 1,156 | 3,100 | -1,800 | 100% | -- | 2225 | 0 | 0 | 91% | 2% |
| 20251008 | 1,156 | 1,175 | 1,156 | 1,175 | 1,800 | -1,300 | 102% | ▲ | 2582 | 0 | 0 | 93% | 3% |
| 20251009 | 1,175 | 1,177 | 1,170 | 1,175 | 1,200 | -600 | 100% | -- | 2225 | 0 | 0 | 93% | 3% |
| 20251010 | 1,175 | 1,175 | 1,133 | 1,136 | 4,700 | 3,500 | 97% | ▼ | 7747 | 0 | 0 | 89% | 0% |
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 |
|---|---|---|---|---|---|---|
| 2025-10-03 | 36,000 | 0 | 12,300 | 0 | 23,700 | 0 |
| 2025-09-26 | 39,800 | 0 | 11,600 | 0 | 28,200 | 0 |
| 2025-09-19 | 50,500 | 0 | 16,000 | 0 | 34,500 | 0 |
| 2025-09-12 | 41,900 | 0 | 13,700 | 0 | 28,200 | 0 |