[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:2178億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260303 | 3,310 | 3,310 | 3,235 | 3,255 | 160,100 | 94,800 | 97% | ▼▼ | 7777 | 0 | 0 | 96% | 1% |
| 20260210 | 3,340 | 3,375 | 3,335 | 3,370 | 126,300 | 55,100 | 101% | ▲▲▲▲ | 1141 | 0 | 0 | 100% | 4% |
| 20260224 | 3,325 | 3,375 | 3,310 | 3,350 | 93,700 | 45,100 | 102% | ▲ | 1171 | 0 | 0 | 99% | 4% |
| 20260205 | 3,265 | 3,310 | 3,255 | 3,300 | 75,600 | 28,900 | 102% | ▲ | 1111 | 0 | 0 | 98% | 2% |
| 20260227 | 3,350 | 3,400 | 3,335 | 3,400 | 107,200 | 27,100 | 102% | ▲ | 1111 | 0 | 0 | 100% | 5% |
| 20260226 | 3,340 | 3,355 | 3,315 | 3,340 | 80,100 | 24,400 | 100% | -- | 7474 | 0 | 0 | 99% | 4% |
| 20260209 | 3,340 | 3,340 | 3,310 | 3,330 | 71,200 | 19,100 | 100% | ▲▲▲ | 1111 | 40 | 0 | 99% | 3% |
| 20260213 | 3,410 | 3,420 | 3,365 | 3,380 | 98,400 | 6,800 | 100% | ▼ | 1117 | 0 | 0 | 100% | 5% |
| 20260304 | 3,235 | 3,285 | 3,195 | 3,245 | 165,900 | 5,800 | 100% | ▼▼▼ | 7777 | 24 | 0 | 95% | 0% |
| 20260220 | 3,350 | 3,350 | 3,300 | 3,300 | 48,600 | 4,200 | 98% | ▼ | 7747 | 51 | 0 | 97% | 2% |
| 20260203 | 3,235 | 3,260 | 3,220 | 3,245 | 58,800 | -1,400 | 101% | ▲ | 8882 | 0 | 17 | 96% | 1% |
| 20260217 | 3,360 | 3,385 | 3,335 | 3,335 | 83,700 | -2,300 | 100% | ▲ | 8282 | 0 | 0 | 99% | 3% |
| 20260219 | 3,350 | 3,385 | 3,335 | 3,370 | 44,400 | -4,100 | 100% | ▲▲▲ | 2282 | 0 | 0 | 100% | 4% |
| 20260204 | 3,255 | 3,270 | 3,235 | 3,240 | 46,700 | -12,100 | 100% | ▼ | 2228 | 0 | 0 | 96% | 0% |
| 20260216 | 3,385 | 3,400 | 3,315 | 3,325 | 86,000 | -12,400 | 98% | ▼▼ | 8888 | 0 | 0 | 98% | 3% |
| 20260206 | 3,300 | 3,320 | 3,300 | 3,320 | 52,100 | -23,500 | 101% | ▲▲ | 2222 | 51 | 0 | 99% | 3% |
| 20260212 | 3,370 | 3,410 | 3,355 | 3,385 | 91,600 | -34,700 | 100% | ▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 5% |
| 20260218 | 3,355 | 3,380 | 3,330 | 3,365 | 48,500 | -35,200 | 101% | ▲▲ | 8882 | 0 | 0 | 99% | 4% |
| 20260225 | 3,355 | 3,365 | 3,315 | 3,340 | 55,700 | -38,000 | 100% | ▼ | 8228 | 51 | 0 | 99% | 4% |
| 20260306 | 3,230 | 3,280 | 3,220 | 3,260 | 68,200 | -38,900 | 100% | ▲▲ | 8882 | 0 | 0 | 96% | 0% |
| 20260302 | 3,380 | 3,395 | 3,330 | 3,340 | 65,300 | -41,900 | 98% | ▼ | 8828 | 0 | 0 | 98% | 4% |
| 20260305 | 3,295 | 3,305 | 3,245 | 3,250 | 107,100 | -58,800 | 100% | ▲ | 2222 | 0 | 0 | 96% | 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 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 37,400 | 20,300 | 8,900 | 3,000 | 28,500 | 17,300 |
| 2026-02-13 | 41,900 | 24,400 | 18,500 | 3,000 | 23,400 | 21,400 |
| 2026-02-20 | 44,100 | 17,900 | 20,500 | 3,400 | 23,600 | 14,500 |
| 2026-02-27 | 44,400 | 12,900 | 19,100 | 3,400 | 25,300 | 9,500 |