[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:99億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251119 | 1,004 | 1,009 | 999 | 999 | 6,700 | 1,700 | 100% | ▼▼▼ | 7777 | 0 | 0 | 97% | 0% |
| 20251118 | 1,011 | 1,018 | 1,001 | 1,002 | 5,000 | -100 | 99% | ▼▼ | 8888 | 0 | 0 | 97% | 1% |
| 20251120 | 1,003 | 1,008 | 1,002 | 1,002 | 2,000 | -4,700 | 100% | ▲ | 8282 | 0 | 0 | 97% | 0% |
| 20251121 | 1,004 | 1,010 | 1,004 | 1,010 | 2,700 | 700 | 101% | ▲▲ | 1111 | 0 | 0 | 98% | 1% |
| 20251117 | 1,017 | 1,022 | 1,011 | 1,011 | 5,100 | 3,500 | 99% | ▼ | 7777 | 0 | 0 | 98% | 1% |
| 20251126 | 1,026 | 1,030 | 1,017 | 1,020 | 6,100 | -7,200 | 100% | ▼ | 2228 | 0 | 0 | 99% | 2% |
| 20251113 | 1,015 | 1,024 | 1,015 | 1,020 | 3,000 | 800 | 100% | ▼ | 1177 | 0 | 0 | 99% | 3% |
| 20251114 | 1,019 | 1,023 | 1,019 | 1,021 | 1,600 | -1,400 | 100% | ▲ | 8222 | 0 | 0 | 99% | 3% |
| 20251211 | 1,024 | 1,026 | 1,020 | 1,021 | 3,800 | -3,800 | 99% | ▼ | 8858 | 0 | 0 | 98% | 2% |
| 20251209 | 1,023 | 1,030 | 1,020 | 1,022 | 3,100 | -1,600 | 100% | ▼▼▼ | 2228 | 0 | 0 | 98% | 2% |
| 20251208 | 1,020 | 1,023 | 1,015 | 1,023 | 4,700 | -1,800 | 100% | ▼▼ | 8888 | 0 | 0 | 99% | 2% |
| 20251205 | 1,034 | 1,034 | 1,020 | 1,024 | 6,500 | 3,600 | 99% | ▼ | 7717 | 0 | 0 | 99% | 3% |
| 20251125 | 1,013 | 1,025 | 1,013 | 1,025 | 13,300 | 10,600 | 101% | ▲▲▲ | 1111 | 0 | 0 | 99% | 3% |
| 20251212 | 1,017 | 1,035 | 1,017 | 1,027 | 5,400 | 1,600 | 101% | ▲ | 1771 | 0 | 0 | 99% | 3% |
| 20251203 | 1,035 | 1,035 | 1,026 | 1,029 | 1,900 | -2,800 | 99% | ▼▼ | 8888 | 0 | 0 | 99% | 3% |
| 20251210 | 1,024 | 1,030 | 1,024 | 1,029 | 7,600 | 4,500 | 101% | ▲ | 4111 | 0 | 0 | 99% | 3% |
| 20251204 | 1,025 | 1,035 | 1,025 | 1,034 | 2,900 | 1,000 | 100% | ▲ | 4771 | 0 | 0 | 100% | 4% |
| 20251128 | 1,029 | 1,036 | 1,026 | 1,034 | 6,300 | 3,800 | 100% | -- | 1174 | 0 | 0 | 100% | 4% |
| 20251127 | 1,034 | 1,034 | 1,024 | 1,034 | 2,500 | -3,600 | 101% | ▲ | 2222 | 0 | 0 | 100% | 4% |
| 20251202 | 1,038 | 1,039 | 1,035 | 1,035 | 4,700 | 1,300 | 100% | ▼ | 4117 | 0 | 0 | 100% | 4% |
| 20251201 | 1,034 | 1,039 | 1,034 | 1,038 | 3,400 | -2,900 | 100% | ▲ | 2222 | 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 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 96,400 | 0 | 61,900 | 0 | 34,500 | 0 |
| 2025-11-21 | 89,400 | 0 | 55,800 | 0 | 33,600 | 0 |
| 2025-11-28 | 89,100 | 0 | 55,700 | 0 | 33,400 | 0 |
| 2025-12-05 | 87,600 | 0 | 55,600 | 0 | 32,000 | 0 |