[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:2211億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251208 | 3,260 | 3,265 | 3,225 | 3,225 | 33,200 | -13,900 | 99% | ▼▼ | 5858 | 51 | 0 | 96% | 1% |
| 20251111 | 3,240 | 3,240 | 3,205 | 3,220 | 43,800 | -14,900 | 99% | ▼ | 8858 | 51 | 0 | 99% | 2% |
| 20251210 | 3,300 | 3,315 | 3,260 | 3,310 | 46,500 | -16,600 | 101% | ▲▲ | 2222 | 51 | 0 | 99% | 4% |
| 20251205 | 3,260 | 3,265 | 3,245 | 3,255 | 47,100 | -2,400 | 99% | ▼ | 8828 | 51 | 0 | 97% | 2% |
| 20251212 | 3,320 | 3,330 | 3,295 | 3,310 | 47,200 | -12,700 | 100% | ▲ | 2252 | 0 | 0 | 99% | 4% |
| 20251113 | 3,230 | 3,245 | 3,220 | 3,245 | 47,400 | -9,400 | 100% | ▲▲ | 5222 | 51 | 0 | 100% | 3% |
| 20251204 | 3,255 | 3,285 | 3,250 | 3,275 | 49,500 | -24,400 | 100% | ▲ | 8882 | 51 | 0 | 97% | 3% |
| 20251114 | 3,240 | 3,245 | 3,215 | 3,220 | 52,900 | 5,500 | 99% | ▼ | 4717 | 0 | 0 | 99% | 2% |
| 20251112 | 3,220 | 3,245 | 3,215 | 3,230 | 56,800 | 13,000 | 100% | ▲ | 1171 | 0 | 0 | 99% | 2% |
| 20251125 | 3,340 | 3,350 | 3,320 | 3,325 | 58,900 | -73,800 | 99% | ▼ | 8228 | 0 | 0 | 99% | 5% |
| 20251211 | 3,320 | 3,325 | 3,280 | 3,295 | 59,900 | 13,400 | 100% | ▼ | 1117 | 0 | 0 | 98% | 4% |
| 20251209 | 3,230 | 3,290 | 3,210 | 3,275 | 63,100 | 29,900 | 102% | ▲ | 1771 | 0 | 0 | 97% | 3% |
| 20251201 | 3,320 | 3,345 | 3,290 | 3,290 | 70,600 | -17,700 | 99% | ▼ | 2828 | 0 | 0 | 98% | 4% |
| 20251203 | 3,310 | 3,320 | 3,260 | 3,260 | 73,900 | -14,000 | 98% | ▼ | 8528 | 51 | 0 | 97% | 3% |
| 20251202 | 3,290 | 3,330 | 3,260 | 3,325 | 87,900 | 17,300 | 101% | ▲ | 7771 | 0 | 0 | 99% | 5% |
| 20251128 | 3,310 | 3,340 | 3,300 | 3,320 | 88,300 | -10,900 | 100% | ▲ | 2222 | 0 | 0 | 99% | 5% |
| 20251117 | 3,210 | 3,220 | 3,190 | 3,210 | 92,500 | 39,600 | 100% | ▼▼ | 7777 | 0 | 0 | 98% | 1% |
| 20251120 | 3,230 | 3,280 | 3,210 | 3,265 | 96,300 | -97,100 | 102% | ▲▲ | 2222 | 0 | 0 | 100% | 3% |
| 20251127 | 3,305 | 3,325 | 3,295 | 3,310 | 99,200 | -101,600 | 99% | ▼ | 8888 | 0 | 0 | 99% | 5% |
| 20251121 | 3,275 | 3,360 | 3,275 | 3,360 | 132,700 | 36,400 | 103% | ▲▲▲ | 1111 | 41 | 0 | 100% | 6% |
| 20251118 | 3,220 | 3,245 | 3,170 | 3,180 | 171,100 | 78,600 | 99% | ▼▼▼ | 1717 | 24 | 0 | 98% | 0% |
| 20251119 | 3,180 | 3,235 | 3,180 | 3,215 | 193,400 | 22,300 | 101% | ▲ | 7171 | 0 | 3 | 99% | 2% |
| 20251126 | 3,325 | 3,360 | 3,315 | 3,350 | 200,800 | 141,900 | 101% | ▲ | 1771 | 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 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 30,500 | 7,100 | 9,300 | 3,400 | 21,200 | 3,700 |
| 2025-11-21 | 23,800 | 6,900 | 5,000 | 3,600 | 18,800 | 3,300 |
| 2025-11-28 | 22,000 | 15,600 | 5,200 | 4,300 | 16,800 | 11,300 |
| 2025-12-05 | 22,500 | 7,700 | 5,100 | 3,400 | 17,400 | 4,300 |