[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/卸売業】 売上高:365500 当期純利益:4860 総資産:173650 時価:46億円
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 | 0 | 100% | 9% |
| 20250818 | 1,098 | 1,130 | 1,097 | 1,120 | 18,000 | 11,300 | 103% | ▲ | 1111 | 0 | 16 | 100% | 8% |
| 20250821 | 1,120 | 1,130 | 1,117 | 1,120 | 11,000 | 8,500 | 100% | ▲ | 1111 | 0 | 14 | 100% | 8% |
| 20250903 | 1,110 | 1,120 | 1,101 | 1,118 | 10,200 | 8,100 | 101% | ▲▲ | 1711 | 0 | 5 | 100% | 4% |
| 20250901 | 1,110 | 1,110 | 1,100 | 1,102 | 12,000 | 5,700 | 99% | ▼ | 4117 | 0 | 7 | 98% | 3% |
| 20250829 | 1,109 | 1,110 | 1,098 | 1,110 | 6,300 | 3,600 | 100% | ▲▲ | 1711 | 0 | 8 | 99% | 4% |
| 20250912 | 1,173 | 1,200 | 1,169 | 1,198 | 7,400 | 2,200 | 102% | ▲ | 1771 | 0 | 0 | 100% | 9% |
| 20250825 | 1,118 | 1,124 | 1,110 | 1,115 | 6,900 | 1,800 | 100% | ▼▼ | 1717 | 0 | 12 | 100% | 7% |
| 20250908 | 1,168 | 1,168 | 1,155 | 1,162 | 5,300 | 300 | 102% | ▲▲▲▲▲ | 1111 | 0 | 0 | 100% | 7% |
| 20250826 | 1,113 | 1,115 | 1,110 | 1,110 | 6,600 | -300 | 100% | ▼▼▼ | 8588 | 0 | 11 | 99% | 6% |
| 20250916 | 1,198 | 1,204 | 1,181 | 1,182 | 6,300 | -1,100 | 99% | ▼ | 2228 | 0 | 0 | 99% | 7% |
| 20250904 | 1,120 | 1,139 | 1,120 | 1,132 | 8,600 | -1,600 | 101% | ▲▲▲ | 2222 | 0 | 4 | 100% | 5% |
| 20250828 | 1,107 | 1,109 | 1,105 | 1,109 | 2,700 | -1,800 | 100% | ▲ | 5282 | 0 | 9 | 99% | 5% |
| 20250917 | 1,172 | 1,181 | 1,167 | 1,170 | 4,400 | -1,900 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 6% |
| 20250827 | 1,109 | 1,109 | 1,100 | 1,105 | 4,500 | -2,100 | 100% | ▼▼▼▼ | 8888 | 0 | 10 | 99% | 5% |
| 20250905 | 1,138 | 1,148 | 1,132 | 1,140 | 5,000 | -3,600 | 101% | ▲▲▲▲ | 2222 | 0 | 6 | 100% | 5% |
| 20250820 | 1,119 | 1,120 | 1,115 | 1,118 | 2,500 | -5,000 | 100% | ▼▼ | 8288 | 0 | 15 | 100% | 8% |
| 20250911 | 1,191 | 1,191 | 1,172 | 1,172 | 5,200 | -5,000 | 100% | ▼▼ | 8588 | 0 | 0 | 99% | 8% |
| 20250822 | 1,117 | 1,120 | 1,117 | 1,117 | 5,100 | -5,900 | 100% | ▼ | 8588 | 0 | 13 | 100% | 7% |
| 20250910 | 1,194 | 1,194 | 1,172 | 1,175 | 10,200 | -6,700 | 99% | ▼ | 8228 | 0 | 0 | 99% | 8% |
| 20250902 | 1,103 | 1,109 | 1,103 | 1,109 | 2,100 | -9,900 | 101% | ▲ | 8282 | 0 | 5 | 99% | 3% |
| 20250819 | 1,125 | 1,127 | 1,111 | 1,119 | 7,500 | -10,500 | 100% | ▼ | 8228 | 0 | 16 | 100% | 8% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 27,300 | 0 | 14,700 | 0 | 12,600 | 0 |
| 2025-08-29 | 27,400 | 0 | 14,800 | 0 | 12,600 | 0 |
| 2025-09-05 | 38,200 | 0 | 15,200 | 0 | 23,000 | 0 |
| 2025-09-12 | 41,900 | 0 | 13,700 | 0 | 28,200 | 0 |