[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:108億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260507 | 1,200 | 1,208 | 1,189 | 1,202 | 26,700 | 19,100 | 101% | ▲ | 1771 | 0 | 0 | 97% | 1% |
| 20260529 | 1,119 | 1,124 | 1,105 | 1,124 | 19,600 | 10,300 | 101% | ▲ | 7471 | 0 | 0 | 93% | 1% |
| 20260525 | 1,130 | 1,131 | 1,104 | 1,110 | 17,900 | 8,400 | 98% | ▼▼ | 7717 | 0 | 0 | 91% | 0% |
| 20260518 | 1,108 | 1,190 | 1,108 | 1,135 | 27,200 | 7,900 | 102% | ▲ | 1171 | 0 | 0 | 92% | 2% |
| 20260514 | 1,136 | 1,139 | 1,112 | 1,119 | 15,800 | 5,700 | 99% | ▼▼ | 7777 | 0 | 0 | 91% | 0% |
| 20260522 | 1,124 | 1,135 | 1,113 | 1,127 | 9,500 | 5,300 | 100% | ▼ | 7777 | 0 | 0 | 91% | 2% |
| 20260515 | 1,126 | 1,129 | 1,100 | 1,108 | 19,300 | 3,500 | 99% | ▼▼▼ | 7777 | 0 | 0 | 90% | 0% |
| 20260430 | 1,195 | 1,230 | 1,195 | 1,204 | 8,600 | 3,200 | 101% | ▲ | 1111 | 0 | 0 | 97% | 2% |
| 20260528 | 1,129 | 1,129 | 1,105 | 1,115 | 9,300 | 2,100 | 100% | ▼▼ | 4717 | 0 | 0 | 93% | 1% |
| 20260428 | 1,193 | 1,211 | 1,193 | 1,195 | 5,400 | 900 | 99% | ▼▼▼▼▼ | 7777 | 0 | 0 | 97% | 3% |
| 20260508 | 1,152 | 1,160 | 1,132 | 1,149 | 27,500 | 800 | 96% | ▼ | 7777 | 0 | 0 | 93% | 0% |
| 20260512 | 1,134 | 1,155 | 1,131 | 1,150 | 14,700 | -100 | 101% | ▲ | 2882 | 0 | 0 | 93% | 1% |
| 20260501 | 1,204 | 1,206 | 1,195 | 1,195 | 7,600 | -1,000 | 99% | ▼ | 8528 | 0 | 0 | 97% | 2% |
| 20260526 | 1,110 | 1,125 | 1,099 | 1,122 | 14,100 | -3,800 | 101% | ▲ | 8882 | 0 | 0 | 92% | 1% |
| 20260513 | 1,144 | 1,144 | 1,124 | 1,136 | 10,100 | -4,600 | 99% | ▼ | 8828 | 0 | 0 | 92% | 0% |
| 20260521 | 1,139 | 1,139 | 1,125 | 1,129 | 4,200 | -4,900 | 101% | ▲ | 8282 | 0 | 0 | 91% | 2% |
| 20260527 | 1,122 | 1,129 | 1,110 | 1,116 | 7,200 | -6,900 | 99% | ▼ | 2228 | 0 | 0 | 92% | 1% |
| 20260519 | 1,135 | 1,186 | 1,122 | 1,144 | 19,200 | -8,000 | 101% | ▲▲ | 8222 | 0 | 0 | 93% | 3% |
| 20260520 | 1,145 | 1,145 | 1,109 | 1,121 | 9,100 | -10,100 | 98% | ▼ | 8828 | 0 | 0 | 91% | 1% |
| 20260511 | 1,141 | 1,148 | 1,133 | 1,143 | 14,800 | -12,700 | 99% | ▼▼ | 8288 | 0 | 0 | 93% | 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 | 87,100 | 0 | 53,100 | 0 | 34,000 | 0 |
| 2026-05-15 | 76,400 | 0 | 42,500 | 0 | 33,900 | 0 |
| 2026-05-22 | 75,000 | 0 | 42,200 | 0 | 32,800 | 0 |