[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:2228億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251222 | 3,380 | 3,380 | 3,345 | 3,350 | 35,600 | -60,900 | 99% | ▼ | 8828 | 0 | 0 | 99% | 4% |
| 20251223 | 3,360 | 3,360 | 3,330 | 3,360 | 76,500 | 40,900 | 100% | ▲ | 7771 | 0 | 0 | 100% | 4% |
| 20251224 | 3,370 | 3,375 | 3,315 | 3,340 | 81,000 | 4,500 | 99% | ▼ | 1717 | 0 | 0 | 99% | 4% |
| 20251225 | 3,350 | 3,350 | 3,310 | 3,340 | 82,200 | 1,200 | 100% | -- | 7774 | 0 | 0 | 99% | 4% |
| 20251226 | 3,340 | 3,345 | 3,325 | 3,340 | 30,900 | -51,300 | 100% | -- | 8285 | 0 | 0 | 99% | 4% |
| 20251229 | 3,340 | 3,355 | 3,325 | 3,355 | 53,500 | 22,600 | 100% | ▲ | 1441 | 0 | 0 | 99% | 4% |
| 20251230 | 3,375 | 3,375 | 3,335 | 3,340 | 70,400 | 16,900 | 100% | ▼ | 1117 | 0 | 0 | 99% | 4% |
| 20260105 | 3,340 | 3,355 | 3,315 | 3,340 | 70,600 | 200 | 100% | -- | 7774 | 0 | 0 | 99% | 4% |
| 20260106 | 3,340 | 3,355 | 3,295 | 3,330 | 89,200 | 18,600 | 100% | ▼ | 4747 | 0 | 0 | 99% | 3% |
| 20260107 | 3,320 | 3,360 | 3,305 | 3,355 | 73,400 | -15,800 | 101% | ▲ | 2282 | 0 | 0 | 99% | 4% |
| 20260108 | 3,350 | 3,380 | 3,345 | 3,370 | 60,900 | -12,500 | 100% | ▲▲ | 2222 | 0 | 0 | 100% | 3% |
| 20260109 | 3,390 | 3,410 | 3,355 | 3,355 | 72,500 | 11,600 | 100% | ▼ | 1117 | 0 | 0 | 99% | 2% |
| 20260113 | 3,390 | 3,395 | 3,340 | 3,355 | 94,200 | 21,700 | 100% | -- | 7744 | 0 | 0 | 99% | 2% |
| 20260114 | 3,350 | 3,350 | 3,295 | 3,325 | 132,100 | 37,900 | 99% | ▼ | 7777 | 0 | 0 | 99% | 0% |
| 20260115 | 3,305 | 3,325 | 3,270 | 3,285 | 83,600 | -48,500 | 99% | ▼▼ | 8888 | 0 | 0 | 97% | 0% |
| 20260116 | 3,275 | 3,275 | 3,225 | 3,240 | 80,600 | -3,000 | 99% | ▼▼▼ | 8888 | 24 | 0 | 96% | 0% |
| 20260119 | 3,275 | 3,320 | 3,250 | 3,275 | 92,400 | 11,800 | 101% | ▲ | 1141 | 0 | 0 | 97% | 1% |
| 20260120 | 3,280 | 3,360 | 3,270 | 3,355 | 92,100 | -300 | 102% | ▲▲ | 2222 | 0 | 0 | 99% | 4% |
| 20260121 | 3,350 | 3,360 | 3,295 | 3,320 | 89,000 | -3,100 | 99% | ▼ | 5228 | 0 | 0 | 98% | 2% |
| 20260122 | 3,325 | 3,350 | 3,310 | 3,325 | 56,600 | -32,400 | 100% | ▲ | 8282 | 0 | 0 | 99% | 3% |
| 20260123 | 3,330 | 3,350 | 3,310 | 3,335 | 55,400 | -1,200 | 100% | ▲▲ | 5522 | 51 | 0 | 99% | 3% |
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 |
|---|---|---|---|---|---|---|
| 2026-01-16 | 31,000 | 7,500 | 7,300 | 3,400 | 23,700 | 4,100 |
| 2026-01-09 | 20,800 | 7,000 | 4,100 | 3,400 | 16,700 | 3,600 |
| 2025-12-26 | 22,400 | 6,800 | 4,100 | 3,400 | 18,300 | 3,400 |