[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:2114億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 20251014 | 3,190 | 3,250 | 3,165 | 3,225 | 143,200 | 31,700 | 101% | ▲ | 1111 | 0 | 0 | 95% | 1% |
| 20251015 | 3,230 | 3,250 | 3,210 | 3,220 | 68,400 | -74,800 | 100% | ▼ | 5228 | 0 | 0 | 95% | 1% |
| 20251016 | 3,225 | 3,245 | 3,195 | 3,210 | 49,600 | -18,800 | 100% | ▼▼ | 8888 | 51 | 0 | 95% | 1% |
| 20251017 | 3,205 | 3,225 | 3,195 | 3,210 | 35,400 | -14,200 | 100% | -- | 8585 | 51 | 0 | 95% | 1% |
| 20251020 | 3,230 | 3,245 | 3,205 | 3,210 | 36,400 | 1,000 | 100% | -- | 1114 | 51 | 0 | 95% | 1% |
| 20251021 | 3,210 | 3,220 | 3,205 | 3,210 | 32,500 | -3,900 | 100% | -- | 8585 | 51 | 0 | 95% | 1% |
| 20251022 | 3,220 | 3,255 | 3,220 | 3,255 | 66,400 | 33,900 | 101% | ▲ | 1111 | 0 | 0 | 96% | 2% |
| 20251023 | 3,250 | 3,265 | 3,240 | 3,260 | 41,200 | -25,200 | 100% | ▲▲ | 2222 | 0 | 0 | 97% | 2% |
| 20251024 | 3,255 | 3,255 | 3,225 | 3,240 | 48,100 | 6,900 | 99% | ▼ | 7717 | 0 | 0 | 96% | 2% |
| 20251027 | 3,240 | 3,275 | 3,230 | 3,245 | 51,300 | 3,200 | 100% | ▲ | 1171 | 0 | 0 | 98% | 2% |
| 20251028 | 3,245 | 3,245 | 3,160 | 3,180 | 78,200 | 26,900 | 98% | ▼ | 7717 | 0 | 0 | 96% | 0% |
| 20251029 | 3,160 | 3,175 | 3,120 | 3,165 | 124,500 | 46,300 | 100% | ▼▼ | 7777 | 0 | 0 | 97% | 0% |
| 20251030 | 3,170 | 3,185 | 3,155 | 3,165 | 87,500 | -37,000 | 100% | -- | 2225 | 0 | 0 | 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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 29,000 | 8,300 | 9,800 | 3,400 | 19,200 | 4,900 |
| 2025-10-17 | 29,100 | 8,900 | 10,500 | 3,500 | 18,600 | 5,400 |
| 2025-10-10 | 28,400 | 10,700 | 10,300 | 3,500 | 18,100 | 7,200 |
| 2025-10-03 | 31,100 | 12,700 | 10,800 | 3,500 | 20,300 | 9,200 |