[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:44億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250821 | 1,120 | 1,130 | 1,117 | 1,120 | 11,000 | 8,500 | 100% | ▲ | 1111 | 0 | 0 | 100% | 8% |
| 20250818 | 1,098 | 1,130 | 1,097 | 1,120 | 18,000 | 11,300 | 103% | ▲ | 1111 | 0 | 0 | 100% | 8% |
| 20250819 | 1,125 | 1,127 | 1,111 | 1,119 | 7,500 | -10,500 | 100% | ▼ | 8228 | 0 | 0 | 100% | 8% |
| 20250820 | 1,119 | 1,120 | 1,115 | 1,118 | 2,500 | -5,000 | 100% | ▼▼ | 8288 | 0 | 0 | 100% | 8% |
| 20250822 | 1,117 | 1,120 | 1,117 | 1,117 | 5,100 | -5,900 | 100% | ▼ | 8588 | 0 | 0 | 100% | 7% |
| 20250825 | 1,118 | 1,124 | 1,110 | 1,115 | 6,900 | 1,800 | 100% | ▼▼ | 1717 | 0 | 0 | 100% | 7% |
| 20250826 | 1,113 | 1,115 | 1,110 | 1,110 | 6,600 | -300 | 100% | ▼▼▼ | 8588 | 0 | 0 | 99% | 6% |
| 20250828 | 1,107 | 1,109 | 1,105 | 1,109 | 2,700 | -1,800 | 100% | ▲ | 5282 | 0 | 0 | 99% | 5% |
| 20250827 | 1,109 | 1,109 | 1,100 | 1,105 | 4,500 | -2,100 | 100% | ▼▼▼▼ | 8888 | 0 | 0 | 99% | 5% |
| 20250813 | 1,090 | 1,094 | 1,085 | 1,094 | 4,700 | -10,700 | 100% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 5% |
| 20250812 | 1,082 | 1,090 | 1,075 | 1,090 | 15,400 | 9,500 | 100% | ▲▲▲ | 4711 | 0 | 0 | 100% | 5% |
| 20250814 | 1,089 | 1,092 | 1,085 | 1,088 | 2,900 | -1,800 | 99% | ▼ | 8588 | 0 | 0 | 99% | 5% |
| 20250808 | 1,077 | 1,090 | 1,077 | 1,087 | 5,900 | -3,000 | 101% | ▲▲ | 8882 | 0 | 0 | 100% | 5% |
| 20250815 | 1,086 | 1,090 | 1,082 | 1,086 | 6,700 | 3,800 | 100% | ▼▼ | 7777 | 0 | 0 | 99% | 4% |
| 20250805 | 1,067 | 1,081 | 1,067 | 1,081 | 12,000 | 6,400 | 101% | ▲▲▲▲ | 1111 | 0 | 0 | 100% | 4% |
| 20250807 | 1,080 | 1,091 | 1,078 | 1,079 | 8,900 | -23,500 | 100% | ▲ | 8282 | 0 | 0 | 100% | 4% |
| 20250806 | 1,105 | 1,107 | 1,072 | 1,075 | 32,400 | 20,400 | 99% | ▼ | 1117 | 0 | 0 | 99% | 3% |
| 20250804 | 1,059 | 1,067 | 1,057 | 1,067 | 5,600 | -2,000 | 100% | ▲▲▲ | 2882 | 0 | 10 | 99% | 3% |
| 20250801 | 1,065 | 1,066 | 1,062 | 1,066 | 7,600 | 800 | 101% | ▲▲ | 1111 | 0 | 11 | 99% | 3% |
| 20250729 | 1,065 | 1,065 | 1,051 | 1,063 | 61,100 | 38,200 | 102% | ▲ | 1111 | 0 | 14 | 99% | 2% |
| 20250731 | 1,058 | 1,063 | 1,055 | 1,060 | 6,800 | -3,200 | 101% | ▲ | 2222 | 0 | 12 | 99% | 2% |
| 20250730 | 1,055 | 1,060 | 1,051 | 1,052 | 10,000 | -51,100 | 99% | ▼ | 8588 | 0 | 13 | 98% | 1% |
| 20250728 | 1,060 | 1,060 | 1,040 | 1,040 | 22,900 | 11,100 | 98% | ▼▼ | 7777 | 0 | 15 | 97% | 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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 19,900 | 0 | 6,400 | 0 | 13,500 | 0 |
| 2025-08-08 | 20,300 | 0 | 9,100 | 0 | 11,200 | 0 |
| 2025-08-15 | 17,200 | 0 | 8,300 | 0 | 8,900 | 0 |
| 2025-08-22 | 27,300 | 0 | 14,700 | 0 | 12,600 | 0 |