[3148]クリエイトＳ:【ドラッグストア】神奈川や東京中心に大型店展開食品も強化
Yahoo! 【プライム/27小売業】 売上高:4570930 当期純利益:156850 総資産:2365610 時価:2138億円
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 | 3,450 | 3,460 | 3,410 | 3,425 | 53,100 | 10,400 | 99% | ▼ | 7717 | 0 | 0 | 96% | 1% |
| 20250910 | 3,430 | 3,445 | 3,410 | 3,425 | 39,800 | -13,300 | 100% | -- | 8585 | 51 | 0 | 96% | 1% |
| 20250911 | 3,410 | 3,435 | 3,370 | 3,380 | 70,100 | 30,300 | 99% | ▼ | 7777 | 0 | 0 | 95% | 0% |
| 20250912 | 3,385 | 3,400 | 3,375 | 3,380 | 97,100 | 27,000 | 100% | -- | 7174 | 0 | 0 | 95% | 0% |
| 20250916 | 3,375 | 3,375 | 3,345 | 3,365 | 55,500 | -41,600 | 100% | ▼ | 8888 | 0 | 0 | 95% | 0% |
| 20250917 | 3,360 | 3,370 | 3,330 | 3,345 | 33,900 | -21,600 | 99% | ▼▼ | 8888 | 0 | 0 | 94% | 0% |
| 20250918 | 3,345 | 3,345 | 3,305 | 3,325 | 54,700 | 20,800 | 99% | ▼▼▼ | 7777 | 24 | 0 | 94% | 0% |
| 20250919 | 3,330 | 3,345 | 3,300 | 3,320 | 135,700 | 81,000 | 100% | ▼▼▼▼ | 4777 | 24 | 0 | 94% | 0% |
| 20250922 | 3,320 | 3,345 | 3,310 | 3,320 | 52,900 | -82,800 | 100% | -- | 5285 | 0 | 0 | 96% | 0% |
| 20250924 | 3,330 | 3,350 | 3,310 | 3,350 | 56,900 | 4,000 | 101% | ▲ | 1411 | 0 | 0 | 97% | 1% |
| 20250925 | 3,360 | 3,370 | 3,350 | 3,350 | 62,800 | 5,900 | 100% | -- | 1114 | 0 | 0 | 97% | 1% |
| 20250926 | 3,350 | 3,380 | 3,350 | 3,375 | 60,800 | -2,000 | 101% | ▲ | 2582 | 0 | 0 | 98% | 2% |
| 20250929 | 3,365 | 3,365 | 3,315 | 3,320 | 59,200 | -1,600 | 98% | ▼ | 8828 | 0 | 0 | 96% | 0% |
| 20250930 | 3,315 | 3,340 | 3,310 | 3,320 | 49,400 | -9,800 | 100% | -- | 8885 | 0 | 0 | 96% | 0% |
| 20251001 | 3,320 | 3,325 | 3,250 | 3,255 | 79,800 | 30,400 | 98% | ▼ | 7717 | 0 | 0 | 94% | 0% |
| 20251002 | 3,250 | 3,255 | 3,190 | 3,200 | 78,600 | -1,200 | 98% | ▼▼ | 8888 | 0 | 0 | 93% | 0% |
| 20251003 | 3,190 | 3,215 | 3,190 | 3,190 | 57,800 | -20,800 | 100% | ▼▼▼ | 8588 | 24 | 0 | 93% | 0% |
| 20251006 | 3,250 | 3,250 | 3,180 | 3,220 | 191,500 | 133,700 | 101% | ▲ | 1711 | 0 | 0 | 93% | 1% |
| 20251007 | 3,110 | 3,210 | 3,090 | 3,200 | 280,600 | 89,100 | 99% | ▼ | 7777 | 0 | 0 | 93% | 0% |
| 20251008 | 3,210 | 3,235 | 3,195 | 3,200 | 131,300 | -149,300 | 100% | -- | 2225 | 0 | 0 | 93% | 0% |
| 20251009 | 3,200 | 3,230 | 3,165 | 3,200 | 131,200 | -100 | 100% | -- | 8885 | 0 | 0 | 93% | 0% |
| 20251010 | 3,165 | 3,210 | 3,155 | 3,200 | 111,500 | -19,700 | 100% | -- | 8885 | 0 | 0 | 95% | 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 | 31,100 | 12,700 | 10,800 | 3,500 | 20,300 | 9,200 |
| 2025-09-26 | 24,600 | 13,500 | 8,100 | 3,600 | 16,500 | 9,900 |
| 2025-09-19 | 22,900 | 15,000 | 7,400 | 3,600 | 15,500 | 11,400 |
| 2025-09-12 | 18,300 | 16,500 | 5,500 | 4,200 | 12,800 | 12,300 |