[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:2174億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260528 | 3,220 | 3,280 | 3,190 | 3,255 | 1,225,200 | -7,900 | 101% | ▲▲▲ | 2852 | 0 | 0 | 99% | 3% |
| 20260430 | 3,225 | 3,310 | 3,215 | 3,280 | 485,600 | 158,100 | 101% | ▲▲ | 1771 | 0 | 0 | 97% | 2% |
| 20260527 | 3,220 | 3,245 | 3,195 | 3,225 | 1,233,100 | 766,800 | 101% | ▲▲ | 1111 | 40 | 0 | 98% | 2% |
| 20260507 | 3,290 | 3,300 | 3,265 | 3,290 | 427,800 | 155,800 | 101% | ▲ | 1111 | 0 | 0 | 97% | 2% |
| 20260508 | 3,300 | 3,315 | 3,265 | 3,290 | 378,500 | -49,300 | 100% | -- | 2525 | 0 | 0 | 97% | 2% |
| 20260519 | 3,220 | 3,285 | 3,210 | 3,265 | 270,000 | 33,900 | 102% | ▲ | 1171 | 0 | 0 | 99% | 2% |
| 20260515 | 3,220 | 3,240 | 3,200 | 3,240 | 258,900 | 73,500 | 101% | ▲ | 7771 | 0 | 0 | 98% | 1% |
| 20260526 | 3,160 | 3,210 | 3,160 | 3,195 | 466,300 | 91,500 | 101% | ▲ | 7171 | 0 | 0 | 97% | 1% |
| 20260522 | 3,240 | 3,240 | 3,205 | 3,225 | 137,800 | 41,000 | 99% | ▼ | 7717 | 51 | 0 | 98% | 1% |
| 20260521 | 3,230 | 3,255 | 3,225 | 3,245 | 96,800 | -44,300 | 100% | ▲ | 8282 | 51 | 0 | 99% | 1% |
| 20260520 | 3,290 | 3,290 | 3,220 | 3,230 | 141,100 | -128,900 | 99% | ▼ | 2228 | 0 | 0 | 98% | 1% |
| 20260511 | 3,305 | 3,310 | 3,270 | 3,270 | 287,400 | -91,100 | 99% | ▼ | 8228 | 0 | 0 | 96% | 1% |
| 20260501 | 3,265 | 3,275 | 3,245 | 3,265 | 272,000 | -213,600 | 100% | ▼ | 8228 | 0 | 0 | 96% | 1% |
| 20260518 | 3,240 | 3,240 | 3,195 | 3,200 | 236,100 | -22,800 | 99% | ▼ | 5828 | 0 | 0 | 97% | 0% |
| 20260427 | 3,235 | 3,265 | 3,225 | 3,225 | 192,400 | 55,100 | 100% | ▼▼▼▼▼ | 7177 | 24 | 0 | 95% | 0% |
| 20260514 | 3,250 | 3,250 | 3,210 | 3,220 | 185,400 | -12,100 | 100% | -- | 8825 | 0 | 0 | 97% | 0% |
| 20260513 | 3,240 | 3,265 | 3,220 | 3,220 | 197,500 | 9,800 | 100% | ▼▼▼ | 7777 | 24 | 0 | 97% | 0% |
| 20260512 | 3,265 | 3,270 | 3,230 | 3,230 | 187,700 | -99,700 | 99% | ▼▼ | 8888 | 0 | 0 | 95% | 0% |
| 20260525 | 3,220 | 3,220 | 3,155 | 3,170 | 374,800 | 237,000 | 98% | ▼▼ | 7777 | 0 | 0 | 96% | 0% |
| 20260428 | 3,260 | 3,260 | 3,225 | 3,240 | 327,500 | 135,100 | 100% | ▲ | 7411 | 0 | 0 | 95% | 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 |
|---|---|---|---|---|---|---|
| 2026-05-01 | 59,500 | 901,900 | 9,000 | 864,900 | 50,500 | 37,000 |
| 2026-05-15 | 56,900 | 1,726,900 | 11,300 | 1,688,400 | 45,600 | 38,500 |
| 2026-05-22 | 51,700 | 1,900,800 | 11,600 | 1,841,600 | 40,100 | 59,200 |