[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:2168億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260410 | 3,395 | 3,400 | 3,325 | 3,330 | 130,200 | -93,500 | 98% | ▼ | 8828 | 0 | 0 | 98% | 4% |
| 20260415 | 3,300 | 3,310 | 3,270 | 3,290 | 70,600 | -44,700 | 100% | ▼▼▼▼ | 8588 | 24 | 0 | 97% | 3% |
| 20260408 | 3,410 | 3,420 | 3,345 | 3,350 | 133,900 | -38,000 | 99% | ▼ | 2228 | 0 | 0 | 99% | 5% |
| 20260324 | 3,220 | 3,255 | 3,215 | 3,240 | 55,800 | -35,600 | 102% | ▲ | 2222 | 0 | 13 | 95% | 2% |
| 20260401 | 3,305 | 3,335 | 3,290 | 3,335 | 92,800 | -33,000 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 5% |
| 20260417 | 3,250 | 3,270 | 3,245 | 3,245 | 74,900 | -32,100 | 100% | -- | 8585 | 51 | 0 | 96% | 2% |
| 20260326 | 3,235 | 3,255 | 3,220 | 3,255 | 57,500 | -19,700 | 101% | ▲ | 8882 | 0 | 0 | 96% | 2% |
| 20260402 | 3,315 | 3,365 | 3,315 | 3,320 | 76,500 | -16,300 | 100% | ▼ | 2228 | 0 | 0 | 100% | 4% |
| 20260317 | 3,270 | 3,295 | 3,265 | 3,270 | 43,500 | -12,200 | 100% | ▲▲▲ | 2222 | 0 | 0 | 96% | 1% |
| 20260330 | 3,220 | 3,275 | 3,210 | 3,270 | 87,700 | -9,800 | 100% | ▼ | 8888 | 0 | 9 | 98% | 3% |
| 20260414 | 3,325 | 3,330 | 3,270 | 3,300 | 115,300 | -8,100 | 100% | ▼▼▼ | 8888 | 24 | 0 | 97% | 3% |
| 20260413 | 3,330 | 3,335 | 3,295 | 3,310 | 123,400 | -6,800 | 99% | ▼▼ | 8888 | 0 | 0 | 97% | 4% |
| 20260403 | 3,325 | 3,355 | 3,320 | 3,345 | 80,900 | 4,400 | 101% | ▲ | 7111 | 0 | 0 | 100% | 5% |
| 20260318 | 3,290 | 3,295 | 3,270 | 3,285 | 51,700 | 8,200 | 100% | ▲▲▲▲ | 4111 | 51 | 0 | 97% | 2% |
| 20260319 | 3,275 | 3,285 | 3,220 | 3,220 | 68,400 | 16,700 | 98% | ▼ | 7777 | 0 | 0 | 95% | 0% |
| 20260406 | 3,345 | 3,375 | 3,335 | 3,355 | 98,500 | 17,600 | 100% | ▲▲ | 1111 | 40 | 0 | 100% | 5% |
| 20260325 | 3,250 | 3,265 | 3,225 | 3,235 | 77,200 | 21,400 | 100% | ▼ | 1117 | 0 | 0 | 95% | 1% |
| 20260323 | 3,200 | 3,220 | 3,175 | 3,190 | 91,400 | 23,000 | 99% | ▼▼ | 7777 | 0 | 12 | 94% | 0% |
| 20260416 | 3,295 | 3,310 | 3,245 | 3,245 | 107,000 | 36,400 | 99% | ▼▼▼▼▼ | 4777 | 24 | 0 | 96% | 2% |
| 20260331 | 3,285 | 3,315 | 3,275 | 3,305 | 125,800 | 38,100 | 101% | ▲ | 1111 | 0 | 0 | 100% | 4% |
| 20260327 | 3,295 | 3,295 | 3,260 | 3,280 | 97,500 | 40,000 | 101% | ▲▲ | 1111 | 40 | 0 | 96% | 3% |
| 20260407 | 3,315 | 3,380 | 3,300 | 3,380 | 171,900 | 73,400 | 101% | ▲▲▲ | 1771 | 0 | 0 | 100% | 6% |
| 20260409 | 3,375 | 3,420 | 3,365 | 3,395 | 223,700 | 89,800 | 101% | ▲ | 4171 | 0 | 0 | 100% | 6% |
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 |
|---|---|---|---|---|---|---|
| 2026-03-19 | 41,300 | 13,700 | 19,500 | 3,800 | 21,800 | 9,900 |
| 2026-03-27 | 43,800 | 14,200 | 19,300 | 3,500 | 24,500 | 10,700 |
| 2026-04-03 | 40,300 | 33,800 | 18,400 | 13,600 | 21,900 | 20,200 |
| 2026-04-10 | 23,200 | 54,800 | 5,000 | 32,500 | 18,200 | 22,300 |