[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/小売業】 売上高:4570930 当期純利益:156850 総資産:2365610 時価:2248億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250818 | 3,470 | 3,495 | 3,465 | 3,490 | 68,800 | -8,100 | 100% | ▲ | 5582 | 0 | 0 | 98% | 3% |
| 20250819 | 3,500 | 3,505 | 3,480 | 3,500 | 36,000 | -32,800 | 100% | ▲▲ | 2222 | 51 | 0 | 98% | 3% |
| 20250820 | 3,500 | 3,555 | 3,495 | 3,550 | 50,000 | 14,000 | 101% | ▲▲▲ | 1141 | 51 | 0 | 99% | 4% |
| 20250821 | 3,560 | 3,560 | 3,530 | 3,540 | 45,400 | -4,600 | 100% | ▼ | 2228 | 51 | 0 | 99% | 4% |
| 20250822 | 3,535 | 3,545 | 3,520 | 3,530 | 51,900 | 6,500 | 100% | ▼▼ | 7777 | 0 | 0 | 99% | 4% |
| 20250825 | 3,495 | 3,505 | 3,465 | 3,475 | 75,000 | 23,100 | 98% | ▼▼▼ | 7777 | 24 | 0 | 97% | 2% |
| 20250826 | 3,465 | 3,470 | 3,440 | 3,440 | 47,000 | -28,000 | 99% | ▼▼▼▼ | 8888 | 24 | 0 | 96% | 1% |
| 20250827 | 3,440 | 3,455 | 3,435 | 3,440 | 33,300 | -13,700 | 100% | -- | 8885 | 0 | 0 | 96% | 1% |
| 20250828 | 3,435 | 3,460 | 3,420 | 3,440 | 63,200 | 29,900 | 100% | -- | 1774 | 0 | 0 | 96% | 0% |
| 20250829 | 3,425 | 3,460 | 3,405 | 3,440 | 55,100 | -8,100 | 100% | -- | 5885 | 0 | 0 | 96% | 0% |
| 20250901 | 3,435 | 3,455 | 3,385 | 3,405 | 68,400 | 13,300 | 99% | ▼ | 7717 | 0 | 0 | 95% | 0% |
| 20250902 | 3,405 | 3,410 | 3,370 | 3,390 | 97,800 | 29,400 | 100% | ▼▼ | 7777 | 0 | 0 | 95% | 0% |
| 20250903 | 3,400 | 3,455 | 3,390 | 3,435 | 74,400 | -23,400 | 101% | ▲ | 2282 | 0 | 0 | 96% | 1% |
| 20250904 | 3,450 | 3,455 | 3,410 | 3,440 | 47,500 | -26,900 | 100% | ▲▲ | 5222 | 0 | 0 | 96% | 1% |
| 20250905 | 3,430 | 3,455 | 3,420 | 3,440 | 59,500 | 12,000 | 100% | -- | 4174 | 0 | 0 | 96% | 1% |
| 20250908 | 3,445 | 3,475 | 3,440 | 3,445 | 42,700 | -16,800 | 100% | ▲ | 2222 | 0 | 0 | 97% | 2% |
| 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% |
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 |
|---|---|---|---|---|---|---|
| 2025-09-05 | 18,100 | 15,300 | 5,400 | 4,200 | 12,700 | 11,100 |
| 2025-08-29 | 16,700 | 16,900 | 5,400 | 4,200 | 11,300 | 12,700 |
| 2025-08-22 | 18,600 | 19,700 | 5,700 | 4,500 | 12,900 | 15,200 |