[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:2258億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260114 | 3,350 | 3,350 | 3,295 | 3,325 | 132,100 | 37,900 | 99% | ▼ | 7777 | 0 | 0 | 99% | 0% |
| 20260210 | 3,340 | 3,375 | 3,335 | 3,370 | 126,300 | 55,100 | 101% | ▲▲▲▲ | 1141 | 0 | 0 | 100% | 4% |
| 20260213 | 3,410 | 3,420 | 3,365 | 3,380 | 98,400 | 6,800 | 100% | ▼ | 1117 | 0 | 0 | 100% | 5% |
| 20260119 | 3,275 | 3,320 | 3,250 | 3,275 | 92,400 | 11,800 | 101% | ▲ | 1141 | 0 | 0 | 97% | 1% |
| 20260120 | 3,280 | 3,360 | 3,270 | 3,355 | 92,100 | -300 | 102% | ▲▲ | 2222 | 0 | 0 | 99% | 4% |
| 20260212 | 3,370 | 3,410 | 3,355 | 3,385 | 91,600 | -34,700 | 100% | ▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 5% |
| 20260130 | 3,245 | 3,260 | 3,225 | 3,245 | 89,700 | 17,300 | 100% | ▲ | 1111 | 0 | 0 | 96% | 0% |
| 20260121 | 3,350 | 3,360 | 3,295 | 3,320 | 89,000 | -3,100 | 99% | ▼ | 5228 | 0 | 0 | 98% | 2% |
| 20260115 | 3,305 | 3,325 | 3,270 | 3,285 | 83,600 | -48,500 | 99% | ▼▼ | 8888 | 0 | 0 | 97% | 0% |
| 20260116 | 3,275 | 3,275 | 3,225 | 3,240 | 80,600 | -3,000 | 99% | ▼▼▼ | 8888 | 24 | 0 | 96% | 0% |
| 20260205 | 3,265 | 3,310 | 3,255 | 3,300 | 75,600 | 28,900 | 102% | ▲ | 1111 | 0 | 0 | 98% | 2% |
| 20260127 | 3,350 | 3,350 | 3,300 | 3,315 | 74,100 | 7,800 | 99% | ▼ | 7717 | 0 | 0 | 98% | 2% |
| 20260129 | 3,235 | 3,245 | 3,195 | 3,235 | 72,400 | 6,100 | 99% | ▼▼▼ | 7777 | 24 | 0 | 96% | 0% |
| 20260209 | 3,340 | 3,340 | 3,310 | 3,330 | 71,200 | 19,100 | 100% | ▲▲▲ | 1111 | 40 | 0 | 99% | 3% |
| 20260128 | 3,285 | 3,285 | 3,245 | 3,255 | 66,300 | -7,800 | 98% | ▼▼ | 8888 | 51 | 0 | 97% | 0% |
| 20260126 | 3,330 | 3,370 | 3,325 | 3,350 | 66,300 | 10,900 | 100% | ▲▲▲ | 1141 | 51 | 0 | 99% | 3% |
| 20260202 | 3,260 | 3,265 | 3,225 | 3,225 | 60,200 | -29,500 | 99% | ▼ | 2528 | 0 | 0 | 96% | 0% |
| 20260203 | 3,235 | 3,260 | 3,220 | 3,245 | 58,800 | -1,400 | 101% | ▲ | 8882 | 0 | 0 | 96% | 1% |
| 20260122 | 3,325 | 3,350 | 3,310 | 3,325 | 56,600 | -32,400 | 100% | ▲ | 8282 | 0 | 0 | 99% | 3% |
| 20260123 | 3,330 | 3,350 | 3,310 | 3,335 | 55,400 | -1,200 | 100% | ▲▲ | 5522 | 51 | 0 | 99% | 3% |
| 20260206 | 3,300 | 3,320 | 3,300 | 3,320 | 52,100 | -23,500 | 101% | ▲▲ | 2222 | 51 | 0 | 99% | 3% |
| 20260204 | 3,255 | 3,270 | 3,235 | 3,240 | 46,700 | -12,100 | 100% | ▼ | 2228 | 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 |
|---|---|---|---|---|---|---|
| 2026-01-16 | 31,000 | 7,500 | 7,300 | 3,400 | 23,700 | 4,100 |
| 2026-01-23 | 32,200 | 9,200 | 7,500 | 3,100 | 24,700 | 6,100 |
| 2026-01-30 | 36,800 | 13,700 | 9,100 | 3,000 | 27,700 | 10,700 |
| 2026-02-06 | 37,400 | 20,300 | 8,900 | 3,000 | 28,500 | 17,300 |