[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:2245億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251118 | 3,220 | 3,245 | 3,170 | 3,180 | 171,100 | 78,600 | 99% | ▼▼▼ | 1717 | 24 | 0 | 98% | 0% |
| 20251029 | 3,160 | 3,175 | 3,120 | 3,165 | 124,500 | 46,300 | 100% | ▼▼ | 7777 | 0 | 17 | 97% | 0% |
| 20251117 | 3,210 | 3,220 | 3,190 | 3,210 | 92,500 | 39,600 | 100% | ▼▼ | 7777 | 0 | 0 | 98% | 1% |
| 20251121 | 3,275 | 3,360 | 3,275 | 3,360 | 132,700 | 36,400 | 103% | ▲▲▲ | 1111 | 41 | 0 | 100% | 6% |
| 20251022 | 3,220 | 3,255 | 3,220 | 3,255 | 66,400 | 33,900 | 101% | ▲ | 1111 | 0 | 0 | 96% | 2% |
| 20251107 | 3,175 | 3,235 | 3,175 | 3,230 | 89,300 | 32,300 | 102% | ▲ | 1141 | 0 | 11 | 99% | 2% |
| 20251028 | 3,245 | 3,245 | 3,160 | 3,180 | 78,200 | 26,900 | 98% | ▼ | 7717 | 0 | 0 | 96% | 0% |
| 20251119 | 3,180 | 3,235 | 3,180 | 3,215 | 193,400 | 22,300 | 101% | ▲ | 7171 | 0 | 3 | 99% | 2% |
| 20251112 | 3,220 | 3,245 | 3,215 | 3,230 | 56,800 | 13,000 | 100% | ▲ | 1171 | 0 | 0 | 99% | 2% |
| 20251104 | 3,190 | 3,230 | 3,175 | 3,215 | 74,100 | 9,400 | 101% | ▲▲ | 1111 | 40 | 14 | 99% | 2% |
| 20251024 | 3,255 | 3,255 | 3,225 | 3,240 | 48,100 | 6,900 | 99% | ▼ | 7717 | 0 | 0 | 96% | 2% |
| 20251114 | 3,240 | 3,245 | 3,215 | 3,220 | 52,900 | 5,500 | 99% | ▼ | 4717 | 0 | 0 | 99% | 2% |
| 20251027 | 3,240 | 3,275 | 3,230 | 3,245 | 51,300 | 3,200 | 100% | ▲ | 1171 | 0 | 0 | 98% | 2% |
| 20251020 | 3,230 | 3,245 | 3,205 | 3,210 | 36,400 | 1,000 | 100% | -- | 1114 | 51 | 0 | 95% | 1% |
| 20251105 | 3,215 | 3,235 | 3,170 | 3,170 | 73,200 | -900 | 99% | ▼ | 2828 | 0 | 0 | 97% | 0% |
| 20251021 | 3,210 | 3,220 | 3,205 | 3,210 | 32,500 | -3,900 | 100% | -- | 8585 | 51 | 0 | 95% | 1% |
| 20251113 | 3,230 | 3,245 | 3,220 | 3,245 | 47,400 | -9,400 | 100% | ▲▲ | 5222 | 51 | 0 | 100% | 3% |
| 20251111 | 3,240 | 3,240 | 3,205 | 3,220 | 43,800 | -14,900 | 99% | ▼ | 8858 | 51 | 0 | 99% | 2% |
| 20251106 | 3,175 | 3,195 | 3,160 | 3,165 | 57,000 | -16,200 | 100% | ▼▼ | 8888 | 0 | 12 | 97% | 0% |
| 20251031 | 3,165 | 3,205 | 3,165 | 3,195 | 64,700 | -22,800 | 101% | ▲ | 2282 | 0 | 15 | 98% | 1% |
| 20251023 | 3,250 | 3,265 | 3,240 | 3,260 | 41,200 | -25,200 | 100% | ▲▲ | 2222 | 0 | 0 | 97% | 2% |
| 20251110 | 3,240 | 3,250 | 3,230 | 3,245 | 58,700 | -30,600 | 100% | ▲▲ | 2222 | 0 | 0 | 100% | 3% |
| 20251030 | 3,170 | 3,185 | 3,155 | 3,165 | 87,500 | -37,000 | 100% | -- | 2225 | 0 | 16 | 97% | 0% |
| 20251120 | 3,230 | 3,280 | 3,210 | 3,265 | 96,300 | -97,100 | 102% | ▲▲ | 2222 | 0 | 0 | 100% | 3% |
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 |
| 2025-10-31 | 31,900 | 7,200 | 10,000 | 3,400 | 21,900 | 3,800 |
| 2025-11-07 | 30,300 | 7,800 | 9,800 | 3,400 | 20,500 | 4,400 |
| 2025-11-14 | 30,500 | 7,100 | 9,300 | 3,400 | 21,200 | 3,700 |