| intdate | 初値 | 高値 | 安値 | 終値 | 出来高 | 前日比 | 価格比 | 終/初値 | 出来比 | upv | per_pp_1 | 5率 | 10率 | MAX乖離 | MIN乖離 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 1,087 | 1,109 | 1,085 | 1,087 | 3,900 | 2 | 100% | 100% | 279% | ▲▲▲▲▲▲▲ | 100% | 97% | 98% | 98% | 105% |
| 20240925 | 1,087 | 1,094 | 1,087 | 1,087 | 4,000 | 0 | 100% | 100% | 103% | -- | 101% | 98% | 100% | 98% | 105% |
| 20240926 | 1,064 | 1,082 | 1,060 | 1,076 | 4,300 | -11 | 99% | 101% | 108% | ▼ | 98% | 97% | 99% | 97% | 104% |
| 20240927 | 1,076 | 1,076 | 1,040 | 1,055 | 2,400 | -21 | 98% | 98% | 56% | ▼▼ | 102% | 102% | 103% | 95% | 102% |
| 20240930 | 1,027 | 1,058 | 1,026 | 1,050 | 3,400 | -5 | 100% | 102% | 142% | ▼▼▼ | 100% | 100% | 101% | 94% | 101% |
| 20241001 | 1,050 | 1,060 | 1,040 | 1,045 | 3,300 | -5 | 100% | 100% | 97% | ▼▼▼▼ | 100% | 101% | 102% | 94% | 101% |
| 20241002 | 1,043 | 1,049 | 1,041 | 1,042 | 1,900 | -3 | 100% | 100% | 58% | ▼▼▼▼▼ | 99% | 100% | 100% | 94% | 101% |
| 20241003 | 1,058 | 1,058 | 1,045 | 1,048 | 1,900 | 6 | 101% | 99% | 100% | ▲ | 100% | 101% | 101% | 95% | 101% |
| 20241004 | 1,048 | 1,052 | 1,045 | 1,047 | 1,300 | -1 | 100% | 100% | 68% | ▼ | 100% | 100% | 101% | 95% | 101% |
| 20241007 | 1,055 | 1,062 | 1,050 | 1,052 | 2,300 | 5 | 100% | 100% | 177% | ▲ | 100% | 100% | 101% | 97% | 102% |
| 20241008 | 1,053 | 1,062 | 1,053 | 1,054 | 800 | 2 | 100% | 100% | 35% | ▲▲ | 100% | 100% | 101% | 97% | 102% |
| 20241009 | 1,054 | 1,057 | 1,054 | 1,055 | 1,100 | 1 | 100% | 100% | 138% | ▲▲▲ | 100% | 100% | 101% | 97% | 102% |
| 20241010 | 1,055 | 1,062 | 1,053 | 1,055 | 1,000 | 0 | 100% | 100% | 91% | -- | 100% | 101% | 102% | 97% | 102% |
| 20241011 | 1,053 | 1,059 | 1,050 | 1,051 | 1,400 | -4 | 100% | 100% | 140% | ▼ | 100% | 101% | 102% | 97% | 101% |
| 20241015 | 1,051 | 1,057 | 1,051 | 1,052 | 1,700 | 1 | 100% | 100% | 121% | ▲ | 101% | 101% | 102% | 97% | 101% |
| 20241016 | 1,053 | 1,061 | 1,053 | 1,059 | 1,300 | 7 | 101% | 101% | 76% | ▲▲ | 100% | 100% | 101% | 97% | 102% |
| 20241017 | 1,059 | 1,061 | 1,059 | 1,059 | 2,300 | 0 | 100% | 100% | 177% | -- | 100% | 99% | 101% | 97% | 102% |
| 20241018 | 1,063 | 1,064 | 1,057 | 1,058 | 2,700 | -1 | 100% | 100% | 117% | ▼ | 100% | 99% | 101% | 97% | 102% |
| 20241021 | 1,061 | 1,061 | 1,058 | 1,061 | 1,000 | 3 | 100% | 100% | 37% | ▲ | 100% | 99% | 101% | 98% | 102% |
| 20241022 | 1,061 | 1,061 | 1,056 | 1,056 | 1,000 | -5 | 100% | 100% | 100% | ▼ | 100% | 101% | 102% | 97% | 101% |
| 20241023 | 1,056 | 1,059 | 1,055 | 1,055 | 700 | -1 | 100% | 100% | 70% | ▼▼ | 100% | 101% | 102% | 97% | 101% |
| 20241024 | 1,055 | 1,056 | 1,050 | 1,053 | 2,100 | -2 | 100% | 100% | 300% | ▼▼▼ | 100% | 101% | 102% | 98% | 101% |
| 20241025 | 1,053 | 1,055 | 1,048 | 1,048 | 3,100 | -5 | 100% | 100% | 148% | ▼▼▼▼ | 100% | 101% | 103% | 99% | 101% |
| 20241028 | 1,048 | 1,051 | 1,048 | 1,050 | 600 | 2 | 100% | 100% | 19% | ▲ | 100% | 100% | 102% | 99% | 101% |
| 20241029 | 1,063 | 1,063 | 1,053 | 1,063 | 1,700 | 13 | 101% | 100% | 283% | ▲▲ | 100% | 100% | 102% | 100% | 102% |
| 20241030 | 1,064 | 1,064 | 1,056 | 1,061 | 900 | -2 | 100% | 100% | 53% | ▼ | 100% | 101% | 102% | 100% | 102% |
| 20241031 | 1,058 | 1,063 | 1,058 | 1,062 | 600 | 1 | 100% | 100% | 67% | ▲ | 100% | 101% | 102% | 100% | 101% |
| 20241101 | 1,062 | 1,069 | 1,060 | 1,062 | 2,300 | 0 | 100% | 100% | 383% | -- | 99% | 100% | 101% | 100% | 101% |
| 20241105 | 1,068 | 1,068 | 1,062 | 1,062 | 700 | 0 | 100% | 99% | 30% | -- | 100% | 99% | 101% | 100% | 101% |
| 20241106 | 1,068 | 1,068 | 1,062 | 1,064 | 800 | 2 | 100% | 100% | 114% | ▲ | 100% | 99% | 102% | 100% | 102% |
| 20241107 | 1,063 | 1,080 | 1,062 | 1,067 | 5,800 | 3 | 100% | 100% | 725% | ▲▲ | 101% | 101% | 103% | 100% | 102% |
| 20241108 | 1,057 | 1,070 | 1,055 | 1,070 | 2,800 | 3 | 100% | 101% | 48% | ▲▲▲ | 99% | 100% | 101% | 100% | 102% |
| 20241111 | 1,069 | 1,070 | 1,059 | 1,060 | 3,200 | -10 | 99% | 99% | 114% | ▼ | 99% | 101% | 101% | 99% | 101% |
| 20241112 | 1,060 | 1,060 | 1,049 | 1,049 | 4,700 | -11 | 99% | 99% | 147% | ▼▼ | 100% | 102% | 102% | 98% | 100% |
| 20241113 | 1,052 | 1,057 | 1,051 | 1,052 | 1,600 | 3 | 100% | 100% | 34% | ▲ | 101% | 102% | 102% | 98% | 100% |
| 20241114 | 1,057 | 1,066 | 1,057 | 1,063 | 2,300 | 11 | 101% | 101% | 144% | ▲▲ | 100% | 101% | 101% | 99% | 101% |
| 20241115 | 1,063 | 1,067 | 1,063 | 1,066 | 1,300 | 3 | 100% | 100% | 57% | ▲▲▲ | 100% | 101% | 101% | 100% | 102% |
| 20241118 | 1,067 | 1,071 | 1,066 | 1,067 | 3,100 | 1 | 100% | 100% | 238% | ▲▲▲▲ | 100% | 101% | 101% | 100% | 102% |
| 20241119 | 1,070 | 1,074 | 1,070 | 1,073 | 3,000 | 6 | 101% | 100% | 97% | ▲▲▲▲▲ | 100% | 101% | 101% | 100% | 102% |
| 20241120 | 1,074 | 1,078 | 1,069 | 1,078 | 800 | 5 | 100% | 100% | 27% | ▲▲▲▲▲▲ | 100% | 98% | 101% | 100% | 103% |
| 20241121 | 1,072 | 1,077 | 1,072 | 1,074 | 1,300 | -4 | 100% | 100% | 163% | ▼ | 100% | 98% | 101% | 100% | 102% |
| 20241122 | 1,074 | 1,078 | 1,074 | 1,078 | 1,900 | 4 | 100% | 100% | 146% | ▲ | 101% | 98% | 101% | 100% | 103% |
| 20241125 | 1,078 | 1,084 | 1,078 | 1,084 | 1,800 | 6 | 101% | 101% | 95% | ▲▲ | 97% | 99% | 100% | 100% | 103% |
| 20241126 | 1,084 | 1,084 | 1,024 | 1,055 | 17,000 | -29 | 97% | 97% | 944% | ▼ | 100% | 102% | 103% | 97% | 101% |
| 20241127 | 1,055 | 1,055 | 1,039 | 1,054 | 4,000 | -1 | 100% | 100% | 24% | ▼▼ | 101% | 103% | 104% | 97% | 100% |
| 20241128 | 1,044 | 1,051 | 1,043 | 1,051 | 800 | -3 | 100% | 101% | 20% | ▼▼▼ | 100% | 101% | 103% | 97% | 100% |
| 20241129 | 1,054 | 1,055 | 1,053 | 1,054 | 1,300 | 3 | 100% | 100% | 163% | ▲ | 101% | 99% | 102% | 97% | 100% |
| 20241202 | 1,067 | 1,075 | 1,061 | 1,075 | 2,800 | 21 | 102% | 101% | 215% | ▲▲ | 99% | 99% | 100% | 99% | 102% |
| 20241203 | 1,083 | 1,083 | 1,073 | 1,074 | 2,900 | -1 | 100% | 99% | 104% | ▼ | 99% | 100% | 100% | 99% | 102% |
| 20241204 | 1,077 | 1,077 | 1,066 | 1,066 | 2,500 | -8 | 99% | 99% | 86% | ▼▼ | 99% | 101% | 101% | 98% | 102% |
| 20241205 | 1,064 | 1,064 | 1,041 | 1,052 | 4,700 | -14 | 99% | 99% | 188% | ▼▼▼ | 100% | 102% | 101% | 97% | 100% |
| 20241206 | 1,055 | 1,060 | 1,053 | 1,060 | 3,500 | 8 | 101% | 100% | 74% | ▲ | 101% | 101% | 0% | 98% | 101% |
| 20241209 | 1,064 | 1,073 | 1,064 | 1,072 | 2,100 | 12 | 101% | 101% | 60% | ▲▲ | 100% | 101% | 0% | 99% | 102% |
| 20241210 | 1,072 | 1,076 | 1,072 | 1,072 | 2,800 | 0 | 100% | 100% | 133% | -- | 100% | 101% | 0% | 99% | 102% |
| 20241211 | 1,074 | 1,076 | 1,074 | 1,074 | 1,900 | 2 | 100% | 100% | 68% | ▲ | 100% | 100% | 0% | 99% | 102% |
| 20241212 | 1,076 | 1,079 | 1,074 | 1,074 | 2,100 | 0 | 100% | 100% | 111% | -- | 100% | 100% | 0% | 99% | 102% |
| 20241213 | 1,078 | 1,078 | 1,057 | 1,073 | 2,600 | -1 | 100% | 100% | 124% | ▼ | 101% | 100% | 0% | 99% | 102% |
| 20241216 | 1,073 | 1,085 | 1,073 | 1,085 | 6,800 | 12 | 101% | 101% | 262% | ▲ | 100% | 99% | 0% | 100% | 103% |
| 20241217 | 1,085 | 1,090 | 1,080 | 1,080 | 11,400 | -5 | 100% | 100% | 168% | ▼ | 100% | 0% | 0% | 100% | 103% |
| 20241218 | 1,080 | 1,080 | 1,075 | 1,075 | 1,100 | -5 | 100% | 100% | 10% | ▼▼ | 99% | 0% | 0% | 99% | 102% |
| 20241219 | 1,080 | 1,080 | 1,070 | 1,070 | 1,100 | -5 | 100% | 99% | 100% | ▼▼▼ | 100% | 0% | 0% | 99% | 102% |
| 20241220 | 1,073 | 1,073 | 1,070 | 1,070 | 900 | 0 | 100% | 100% | 82% | -- | % | % | % | 99% | 102% |
信用取引情報
| thedate | short | long | 一般信用売残 | 一般信用買残 | 制度信用売残 | 制度信用買残 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 0 | 29,500 | 0 | 7,600 | 0 | 21,900 |
| 2024-12-06 | 0 | 28,200 | 0 | 7,100 | 0 | 21,100 |
| 2024-11-29 | 0 | 29,900 | 0 | 9,200 | 0 | 20,700 |
| 2024-11-22 | 0 | 27,700 | 0 | 9,100 | 0 | 18,600 |
| 2024-11-15 | 0 | 25,600 | 0 | 8,700 | 0 | 16,900 |
| 2024-11-08 | 0 | 24,000 | 0 | 8,900 | 0 | 15,100 |
| 2024-11-01 | 0 | 23,900 | 0 | 8,700 | 0 | 15,200 |
| 2024-10-25 | 0 | 23,900 | 0 | 8,400 | 0 | 15,500 |
| 2024-10-18 | 0 | 24,200 | 0 | 8,900 | 0 | 15,300 |
| 2024-10-11 | 0 | 24,900 | 0 | 8,900 | 0 | 16,000 |
| 2024-10-04 | 0 | 23,500 | 0 | 8,800 | 0 | 14,700 |
| 2024-09-27 | 0 | 25,300 | 0 | 9,300 | 0 | 16,000 |
| 2024-09-20 | 0 | 25,900 | 0 | 9,700 | 0 | 16,200 |
| 2024-09-13 | 0 | 25,300 | 0 | 9,600 | 0 | 15,700 |
| 2024-09-06 | 0 | 26,600 | 0 | 9,400 | 0 | 17,200 |
| 2024-08-30 | 0 | 27,300 | 0 | 9,900 | 0 | 17,400 |
| 2024-08-23 | 0 | 28,500 | 0 | 9,700 | 0 | 18,800 |
| 2024-08-16 | 0 | 29,500 | 0 | 10,200 | 0 | 19,300 |
| 2024-08-09 | 0 | 30,900 | 0 | 11,100 | 0 | 19,800 |
| 2024-08-02 | 0 | 38,500 | 0 | 12,400 | 0 | 26,100 |
| 2024-07-26 | 0 | 42,300 | 0 | 12,600 | 0 | 29,700 |
| 2024-07-19 | 0 | 49,500 | 0 | 12,400 | 0 | 37,100 |
| 2024-07-12 | 0 | 53,100 | 0 | 15,500 | 0 | 37,600 |
| 2024-07-05 | 0 | 20,800 | 0 | 9,400 | 0 | 11,400 |
| 2024-06-28 | 0 | 23,100 | 0 | 12,000 | 0 | 11,100 |
| 2024-06-21 | 0 | 22,400 | 0 | 10,100 | 0 | 12,300 |
| 2024-06-14 | 0 | 22,000 | 0 | 10,400 | 0 | 11,600 |
| 2024-06-07 | 0 | 21,800 | 0 | 10,100 | 0 | 11,700 |
| 2024-05-31 | 0 | 21,300 | 0 | 10,600 | 0 | 10,700 |
| 2024-05-24 | 0 | 20,800 | 0 | 9,600 | 0 | 11,200 |
| 2024-05-17 | 0 | 19,300 | 0 | 6,000 | 0 | 13,300 |
| 2024-05-10 | 0 | 8,100 | 0 | 4,300 | 0 | 3,800 |
| 2024-05-02 | 0 | 7,700 | 0 | 4,000 | 0 | 3,700 |
| 2024-04-26 | 0 | 7,500 | 0 | 4,000 | 0 | 3,500 |
| 2024-04-19 | 0 | 8,200 | 0 | 4,000 | 0 | 4,200 |
| 2024-04-12 | 0 | 8,700 | 0 | 4,300 | 0 | 4,400 |
| 2024-04-05 | 0 | 8,700 | 0 | 4,100 | 0 | 4,600 |
| 2024-03-29 | 0 | 8,200 | 0 | 3,500 | 0 | 4,700 |
| 2024-03-22 | 0 | 8,300 | 0 | 2,800 | 0 | 5,500 |
| 2024-03-15 | 0 | 8,200 | 0 | 2,900 | 0 | 5,300 |
| 2024-03-08 | 0 | 9,900 | 0 | 5,000 | 0 | 4,900 |
| 2024-03-01 | 0 | 12,900 | 0 | 5,100 | 0 | 7,800 |
| 2024-02-22 | 0 | 14,000 | 0 | 7,300 | 0 | 6,700 |
| 2024-02-16 | 0 | 14,200 | 0 | 8,200 | 0 | 6,000 |
| 2024-02-09 | 0 | 18,300 | 0 | 12,800 | 0 | 5,500 |
| 2024-02-02 | 0 | 19,900 | 0 | 13,300 | 0 | 6,600 |
| 2024-01-26 | 0 | 17,900 | 0 | 11,500 | 0 | 6,400 |
| 2024-01-19 | 0 | 17,400 | 0 | 11,400 | 0 | 6,000 |
| 2024-01-12 | 0 | 17,200 | 0 | 11,000 | 0 | 6,200 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241127 | 11:00 | クリエイト | (訂正・数値データ訂正)「2025年３月期 第２四半期（中間期）決算短信[日本基準](連結)」の一部訂正について |
| 20241107 | 15:00 | クリエイト | 2025年３月期 第２四半期（中間期）決算短信[日本基準](連結) |
| 20240805 | 15:00 | クリエイト | 2025年３月期 第１四半期決算短信[日本基準](連結) |
| 20240719 | 15:00 | クリエイト | 取締役に対する譲渡制限付株式報酬としての自己株式処分の払込完了に関するお知らせ |
| 20240621 | 15:00 | クリエイト | 取締役に対する譲渡制限付株式報酬としての自己株式処分に関するお知らせ |
| 20240522 | 16:00 | クリエイト | 事後交付型業績連動型株式報酬制度（パフォーマンス・シェア・ユニット制度）の導入に関するお知らせ |
| 20240514 | 15:00 | クリエイト | 2024年３月期 決算短信[日本基準](連結) |
| 20240510 | 15:00 | クリエイト | 工事損失の計上、業績予想の修正及び役員報酬の減額に関するお知らせ |
| 20240418 | 16:00 | クリエイト | 取締役候補者の選任に関するお知らせ |
| 20240319 | 17:00 | クリエイト | 連結子会社に対する債権放棄及び特別損失の計上に関するお知らせ |
| 20240319 | 17:00 | クリエイト | 中期経営計画「Vision110」策定に関するお知らせ |
| 20240220 | 16:00 | クリエイト | 代表取締役の異動に関するお知らせ |
| 20240206 | 15:00 | クリエイト | 2024年３月期 第３四半期決算短信[日本基準](連結) |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3024 | 1 | クリエイト株式会社 | 2024-12-21 17:26:09 |
| 3024 | 2 | 株主総会関連資料｜IRライブラリー｜IR情報｜クリエイト株式会社 | 2024-06-19 02:23:15 |
| 3024 | 2 | 会社説明会資料｜IRライブラリー｜IR情報｜クリエイト株式会社 | 2024-06-19 02:23:14 |
| 3024 | 2 | 株主・投資家のみなさまへ｜IRライブラリー｜IR情報｜クリエイト株式会社 | 2024-06-19 02:23:13 |
| 3024 | 2 | 有価証券報告書｜IRライブラリー｜IR情報｜クリエイト株式会社 | 2024-06-19 02:23:12 |
| 3024 | 2 | 決算短信｜IRライブラリー｜IR情報｜クリエイト株式会社 | 2024-06-19 02:23:11 |
| 3024 | 2 | 免責条項｜IR情報｜クリエイト株式会社 | 2024-06-14 10:09:00 |
| 3024 | 2 | IRポリシー｜IR情報｜クリエイト株式会社 | 2024-06-14 10:08:59 |
| 3024 | 2 | FAQ｜IR情報｜クリエイト株式会社 | 2024-06-14 10:08:58 |
| 3024 | 2 | 株式データ｜IR情報｜クリエイト株式会社 | 2024-06-14 10:08:57 |