[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:2198億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260417 | 3,250 | 3,270 | 3,245 | 3,245 | 74,900 | -32,100 | 100% | -- | 8585 | 51 | 0 | 96% | 2% |
| 20260406 | 3,345 | 3,375 | 3,335 | 3,355 | 98,500 | 17,600 | 100% | ▲▲ | 1111 | 40 | 0 | 100% | 5% |
| 20260414 | 3,325 | 3,330 | 3,270 | 3,300 | 115,300 | -8,100 | 100% | ▼▼▼ | 8888 | 24 | 0 | 97% | 3% |
| 20260415 | 3,300 | 3,310 | 3,270 | 3,290 | 70,600 | -44,700 | 100% | ▼▼▼▼ | 8588 | 24 | 0 | 97% | 3% |
| 20260416 | 3,295 | 3,310 | 3,245 | 3,245 | 107,000 | 36,400 | 99% | ▼▼▼▼▼ | 4777 | 24 | 0 | 96% | 2% |
| 20260427 | 3,235 | 3,265 | 3,225 | 3,225 | 192,400 | 55,100 | 100% | ▼▼▼▼▼ | 7177 | 24 | 0 | 95% | 0% |
| 20260424 | 3,265 | 3,270 | 3,215 | 3,230 | 137,300 | -41,200 | 100% | ▼▼▼▼ | 5828 | 24 | 0 | 95% | 0% |
| 20260423 | 3,255 | 3,270 | 3,225 | 3,235 | 178,500 | 78,600 | 99% | ▼▼▼ | 7777 | 24 | 0 | 95% | 0% |
| 20260420 | 3,260 | 3,290 | 3,250 | 3,285 | 132,400 | 57,500 | 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% |
| 20260507 | 3,290 | 3,300 | 3,265 | 3,290 | 427,800 | 155,800 | 101% | ▲ | 1111 | 0 | 0 | 97% | 2% |
| 20260501 | 3,265 | 3,275 | 3,245 | 3,265 | 272,000 | -213,600 | 100% | ▼ | 8228 | 0 | 0 | 96% | 1% |
| 20260430 | 3,225 | 3,310 | 3,215 | 3,280 | 485,600 | 158,100 | 101% | ▲▲ | 1771 | 0 | 0 | 97% | 2% |
| 20260428 | 3,260 | 3,260 | 3,225 | 3,240 | 327,500 | 135,100 | 100% | ▲ | 7411 | 0 | 0 | 95% | 0% |
| 20260422 | 3,275 | 3,285 | 3,250 | 3,265 | 99,900 | -2,500 | 100% | ▼▼ | 8888 | 0 | 0 | 96% | 1% |
| 20260421 | 3,300 | 3,305 | 3,255 | 3,275 | 102,400 | -30,000 | 100% | ▼ | 2228 | 0 | 0 | 96% | 1% |
| 20260413 | 3,330 | 3,335 | 3,295 | 3,310 | 123,400 | -6,800 | 99% | ▼▼ | 8888 | 0 | 0 | 97% | 4% |
| 20260410 | 3,395 | 3,400 | 3,325 | 3,330 | 130,200 | -93,500 | 98% | ▼ | 8828 | 0 | 0 | 98% | 4% |
| 20260409 | 3,375 | 3,420 | 3,365 | 3,395 | 223,700 | 89,800 | 101% | ▲ | 4171 | 0 | 0 | 100% | 6% |
| 20260408 | 3,410 | 3,420 | 3,345 | 3,350 | 133,900 | -38,000 | 99% | ▼ | 2228 | 0 | 0 | 99% | 5% |
| 20260407 | 3,315 | 3,380 | 3,300 | 3,380 | 171,900 | 73,400 | 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 |
|---|---|---|---|---|---|---|
| 2026-04-10 | 23,200 | 54,800 | 5,000 | 32,500 | 18,200 | 22,300 |
| 2026-04-17 | 31,300 | 74,200 | 7,800 | 57,500 | 23,500 | 16,700 |
| 2026-04-24 | 41,100 | 185,600 | 6,700 | 156,400 | 34,400 | 29,200 |