[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/精密機器】 売上高:130300 当期純利益:8400 総資産:200470 時価:97億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250821 | 980 | 981 | 973 | 974 | 6,800 | 2,100 | 99% | ▼▼▼ | 7777 | 0 | 0 | 97% | 2% |
| 20250819 | 986 | 990 | 975 | 982 | 11,900 | 3,200 | 99% | ▼ | 4717 | 0 | 0 | 98% | 3% |
| 20250820 | 982 | 982 | 978 | 979 | 4,700 | -7,200 | 100% | ▼▼ | 8288 | 0 | 0 | 98% | 2% |
| 20250822 | 981 | 986 | 977 | 985 | 4,500 | -2,300 | 101% | ▲ | 2222 | 0 | 0 | 98% | 3% |
| 20250826 | 988 | 989 | 984 | 985 | 4,500 | -6,700 | 100% | ▼ | 8288 | 0 | 0 | 98% | 2% |
| 20250828 | 993 | 993 | 980 | 983 | 11,200 | -7,100 | 99% | ▼ | 8828 | 0 | 0 | 98% | 2% |
| 20250829 | 985 | 998 | 982 | 985 | 10,900 | -300 | 100% | ▲ | 2282 | 0 | 0 | 98% | 2% |
| 20250902 | 998 | 998 | 991 | 996 | 3,600 | -700 | 100% | ▲▲▲ | 2222 | 0 | 0 | 99% | 2% |
| 20250903 | 998 | 999 | 989 | 993 | 6,200 | 2,600 | 100% | ▼ | 1747 | 0 | 0 | 99% | 2% |
| 20250818 | 980 | 990 | 980 | 990 | 8,700 | 3,900 | 101% | ▲ | 1471 | 0 | 0 | 99% | 4% |
| 20250901 | 985 | 994 | 984 | 993 | 4,300 | -6,600 | 101% | ▲▲ | 8252 | 0 | 0 | 99% | 2% |
| 20250827 | 989 | 1,000 | 983 | 995 | 18,300 | 13,800 | 101% | ▲ | 1711 | 0 | 0 | 99% | 3% |
| 20250825 | 990 | 990 | 982 | 987 | 11,200 | 6,700 | 100% | ▲▲ | 1111 | 0 | 0 | 99% | 3% |
| 20250904 | 996 | 1,002 | 988 | 1,000 | 18,800 | 12,600 | 101% | ▲ | 1771 | 0 | 0 | 100% | 3% |
| 20250905 | 1,000 | 1,002 | 996 | 1,002 | 10,900 | -7,900 | 100% | ▲▲ | 5222 | 0 | 0 | 100% | 3% |
| 20250908 | 1,000 | 1,003 | 1,000 | 1,002 | 6,700 | -4,200 | 100% | -- | 2255 | 0 | 0 | 100% | 3% |
| 20250909 | 1,008 | 1,010 | 1,002 | 1,003 | 15,700 | 9,000 | 100% | ▲ | 1111 | 0 | 0 | 100% | 3% |
| 20250910 | 1,003 | 1,009 | 999 | 1,006 | 10,500 | -5,200 | 100% | ▲▲ | 8882 | 0 | 0 | 100% | 3% |
| 20250911 | 1,007 | 1,012 | 1,006 | 1,009 | 10,200 | -300 | 100% | ▲▲▲ | 2222 | 0 | 0 | 100% | 4% |
| 20250912 | 1,009 | 1,015 | 1,008 | 1,009 | 6,700 | -3,500 | 100% | -- | 2225 | 0 | 0 | 100% | 4% |
| 20250916 | 1,011 | 1,015 | 1,005 | 1,014 | 11,400 | 4,700 | 100% | ▲ | 4711 | 0 | 0 | 100% | 4% |
| 20250917 | 1,016 | 1,016 | 1,009 | 1,014 | 8,400 | -3,000 | 100% | -- | 2225 | 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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 97,300 | 0 | 70,400 | 0 | 26,900 | 0 |
| 2025-08-29 | 92,000 | 0 | 62,400 | 0 | 29,600 | 0 |
| 2025-09-05 | 91,600 | 0 | 61,100 | 0 | 30,500 | 0 |
| 2025-09-12 | 94,600 | 0 | 62,900 | 0 | 31,700 | 0 |