[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:2298億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250804 | 3,530 | 3,545 | 3,495 | 3,515 | 63,800 | -78,600 | 99% | ▼ | 2228 | 0 | 0 | 99% | 10% |
| 20250813 | 3,540 | 3,555 | 3,510 | 3,555 | 62,500 | -51,500 | 100% | ▲ | 8882 | 0 | 0 | 99% | 5% |
| 20250819 | 3,500 | 3,505 | 3,480 | 3,500 | 36,000 | -32,800 | 100% | ▲▲ | 2222 | 51 | 0 | 98% | 3% |
| 20250826 | 3,465 | 3,470 | 3,440 | 3,440 | 47,000 | -28,000 | 99% | ▼▼▼▼ | 8888 | 24 | 0 | 96% | 1% |
| 20250807 | 3,550 | 3,595 | 3,530 | 3,555 | 94,300 | -25,800 | 100% | ▲▲ | 2222 | 0 | 0 | 100% | 11% |
| 20250827 | 3,440 | 3,455 | 3,435 | 3,440 | 33,300 | -13,700 | 100% | -- | 8885 | 0 | 0 | 96% | 1% |
| 20250808 | 3,555 | 3,580 | 3,540 | 3,575 | 86,100 | -8,200 | 101% | ▲▲▲ | 8222 | 0 | 0 | 100% | 10% |
| 20250818 | 3,470 | 3,495 | 3,465 | 3,490 | 68,800 | -8,100 | 100% | ▲ | 5582 | 0 | 0 | 98% | 3% |
| 20250730 | 3,420 | 3,420 | 3,375 | 3,400 | 86,000 | -7,600 | 100% | ▼▼▼▼ | 8828 | 24 | 0 | 96% | 8% |
| 20250728 | 3,435 | 3,440 | 3,395 | 3,420 | 64,800 | -6,600 | 100% | ▼▼ | 8888 | 51 | 0 | 96% | 9% |
| 20250821 | 3,560 | 3,560 | 3,530 | 3,540 | 45,400 | -4,600 | 100% | ▼ | 2228 | 51 | 0 | 99% | 4% |
| 20250814 | 3,515 | 3,530 | 3,495 | 3,500 | 62,800 | 300 | 98% | ▼ | 7777 | 51 | 0 | 98% | 3% |
| 20250806 | 3,480 | 3,560 | 3,475 | 3,545 | 120,100 | 4,300 | 102% | ▲ | 1771 | 0 | 0 | 100% | 10% |
| 20250822 | 3,535 | 3,545 | 3,520 | 3,530 | 51,900 | 6,500 | 100% | ▼▼ | 7777 | 0 | 0 | 99% | 4% |
| 20250731 | 3,405 | 3,475 | 3,385 | 3,445 | 92,800 | 6,800 | 101% | ▲ | 1171 | 0 | 0 | 97% | 10% |
| 20250820 | 3,500 | 3,555 | 3,495 | 3,550 | 50,000 | 14,000 | 101% | ▲▲▲ | 1141 | 51 | 0 | 99% | 4% |
| 20250815 | 3,490 | 3,495 | 3,465 | 3,475 | 76,900 | 14,100 | 99% | ▼▼ | 7777 | 51 | 0 | 97% | 2% |
| 20250825 | 3,495 | 3,505 | 3,465 | 3,475 | 75,000 | 23,100 | 98% | ▼▼▼ | 7777 | 24 | 0 | 97% | 2% |
| 20250812 | 3,560 | 3,585 | 3,525 | 3,550 | 114,000 | 27,900 | 99% | ▼ | 1717 | 0 | 0 | 99% | 9% |
| 20250729 | 3,395 | 3,450 | 3,395 | 3,410 | 93,600 | 28,800 | 100% | ▼▼▼ | 1477 | 24 | 9 | 96% | 8% |
| 20250801 | 3,475 | 3,540 | 3,465 | 3,540 | 142,400 | 49,600 | 103% | ▲▲ | 1111 | 40 | 0 | 100% | 12% |
| 20250805 | 3,520 | 3,545 | 3,480 | 3,480 | 115,800 | 52,000 | 99% | ▼▼ | 4777 | 0 | 0 | 98% | 8% |
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 | 24,200 | 24,700 | 5,200 | 5,200 | 19,000 | 19,500 |
| 2025-08-08 | 16,600 | 23,800 | 4,500 | 5,700 | 12,100 | 18,100 |
| 2025-08-15 | 17,800 | 21,300 | 4,400 | 4,900 | 13,400 | 16,400 |
| 2025-08-22 | 18,600 | 19,700 | 5,700 | 4,500 | 12,900 | 15,200 |