[5187]クリエート:【医療器具】シリコン製カテーテルを国内で初めて製品化
Yahoo! 【スタンダード/18精密機器】 売上高:130300 当期純利益:8400 総資産:200470 時価:103億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251222 | 1,044 | 1,050 | 1,043 | 1,047 | 13,700 | 7,100 | 100% | ▲▲▲▲ | 1111 | 0 | 0 | 100% | 3% |
| 20251223 | 1,046 | 1,053 | 1,046 | 1,050 | 11,100 | -2,600 | 100% | ▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 3% |
| 20251224 | 1,051 | 1,052 | 1,048 | 1,052 | 17,700 | 6,600 | 100% | ▲▲▲▲▲▲ | 7111 | 0 | 0 | 100% | 3% |
| 20251225 | 1,052 | 1,058 | 1,051 | 1,052 | 8,500 | -9,200 | 100% | -- | 2225 | 0 | 0 | 100% | 3% |
| 20251226 | 1,052 | 1,055 | 1,050 | 1,053 | 5,300 | -3,200 | 100% | ▲ | 8852 | 0 | 0 | 100% | 3% |
| 20251229 | 1,046 | 1,046 | 1,030 | 1,030 | 10,400 | 5,100 | 98% | ▼ | 7777 | 0 | 0 | 98% | 1% |
| 20251230 | 1,023 | 1,035 | 1,022 | 1,027 | 7,100 | -3,300 | 100% | ▼▼ | 8888 | 0 | 14 | 98% | 1% |
| 20260105 | 1,034 | 1,036 | 1,019 | 1,033 | 15,500 | 8,400 | 101% | ▲ | 1711 | 0 | 0 | 98% | 1% |
| 20260106 | 1,030 | 1,035 | 1,027 | 1,033 | 10,700 | -4,800 | 100% | -- | 8285 | 0 | 0 | 98% | 1% |
| 20260107 | 1,035 | 1,041 | 1,030 | 1,041 | 6,000 | -4,700 | 101% | ▲ | 2222 | 0 | 0 | 99% | 2% |
| 20260108 | 1,035 | 1,041 | 1,034 | 1,036 | 7,700 | 1,700 | 100% | ▼ | 4147 | 0 | 0 | 98% | 1% |
| 20260109 | 1,038 | 1,040 | 1,035 | 1,037 | 7,500 | -200 | 100% | ▲ | 8222 | 0 | 0 | 98% | 2% |
| 20260113 | 1,037 | 1,040 | 1,037 | 1,039 | 7,900 | 400 | 100% | ▲▲ | 4171 | 0 | 0 | 99% | 2% |
| 20260114 | 1,040 | 1,040 | 1,035 | 1,040 | 9,500 | 1,600 | 100% | ▲▲▲ | 4711 | 0 | 0 | 99% | 2% |
| 20260115 | 1,040 | 1,048 | 1,040 | 1,044 | 11,800 | 2,300 | 100% | ▲▲▲▲ | 1141 | 0 | 0 | 99% | 2% |
| 20260116 | 1,044 | 1,055 | 1,043 | 1,053 | 12,000 | 200 | 101% | ▲▲▲▲▲ | 1111 | 0 | 0 | 100% | 3% |
| 20260119 | 1,058 | 1,069 | 1,051 | 1,059 | 15,000 | 3,000 | 101% | ▲▲▲▲▲▲ | 1111 | 0 | 0 | 100% | 3% |
| 20260120 | 1,058 | 1,059 | 1,053 | 1,058 | 4,600 | -10,400 | 100% | ▼ | 8258 | 0 | 0 | 100% | 3% |
| 20260121 | 1,051 | 1,054 | 1,047 | 1,052 | 4,300 | -300 | 99% | ▼▼ | 8888 | 0 | 0 | 99% | 2% |
| 20260122 | 1,052 | 1,078 | 1,042 | 1,078 | 25,600 | 21,300 | 102% | ▲ | 1711 | 0 | 0 | 100% | 5% |
| 20260123 | 1,078 | 1,078 | 1,060 | 1,073 | 6,700 | -18,900 | 100% | ▼ | 5228 | 0 | 0 | 100% | 4% |
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 | 75,700 | 0 | 48,000 | 0 | 27,700 | 0 |
| 2026-01-09 | 75,000 | 0 | 45,200 | 0 | 29,800 | 0 |
| 2025-12-26 | 83,000 | 0 | 52,700 | 0 | 30,300 | 0 |