| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 1,075 | 1,075 | 1,071 | 1,071 | 2,700 | 1 | 100% | 100% | 87% | ▲ | 100% | 100% | 100% | 99% | 101% |
| 20250311 | 1,073 | 1,073 | 1,061 | 1,068 | 5,400 | -3 | 100% | 100% | 200% | ▼ | 100% | 100% | 100% | 99% | 100% |
| 20250312 | 1,068 | 1,072 | 1,068 | 1,072 | 1,800 | 4 | 100% | 100% | 33% | ▲ | 100% | 100% | 96% | 99% | 101% |
| 20250313 | 1,073 | 1,074 | 1,072 | 1,073 | 1,200 | 1 | 100% | 100% | 67% | ▲▲ | 100% | 100% | 95% | 99% | 101% |
| 20250314 | 1,074 | 1,079 | 1,069 | 1,069 | 3,200 | -4 | 100% | 100% | 267% | ▼ | 100% | 101% | 95% | 99% | 100% |
| 20250317 | 1,069 | 1,072 | 1,068 | 1,068 | 6,800 | -1 | 100% | 100% | 213% | ▼▼ | 100% | 101% | 94% | 99% | 100% |
| 20250318 | 1,068 | 1,070 | 1,068 | 1,070 | 2,100 | 2 | 100% | 100% | 31% | ▲ | 100% | 100% | 93% | 99% | 100% |
| 20250319 | 1,069 | 1,072 | 1,067 | 1,072 | 3,000 | 2 | 100% | 100% | 143% | ▲▲ | 100% | 100% | 91% | 99% | 101% |
| 20250321 | 1,070 | 1,075 | 1,070 | 1,075 | 3,100 | 3 | 100% | 100% | 103% | ▲▲▲ | 100% | 100% | 91% | 99% | 101% |
| 20250324 | 1,075 | 1,075 | 1,072 | 1,074 | 2,600 | -1 | 100% | 100% | 84% | ▼ | 100% | 96% | 91% | 99% | 101% |
| 20250325 | 1,073 | 1,073 | 1,067 | 1,071 | 8,200 | -3 | 100% | 100% | 315% | ▼▼ | 100% | 95% | 92% | 99% | 100% |
| 20250326 | 1,070 | 1,070 | 1,067 | 1,068 | 6,100 | -3 | 100% | 100% | 74% | ▼▼▼ | 101% | 95% | 92% | 99% | 100% |
| 20250327 | 1,066 | 1,073 | 1,066 | 1,073 | 5,800 | 5 | 100% | 101% | 95% | ▲ | 103% | 100% | 98% | 100% | 101% |
| 20250328 | 1,002 | 1,031 | 1,002 | 1,030 | 6,700 | -43 | 96% | 103% | 116% | ▼ | 100% | 98% | 96% | 96% | 100% |
| 20250331 | 1,017 | 1,024 | 1,016 | 1,017 | 3,000 | -13 | 99% | 100% | 45% | ▼▼ | 100% | 95% | 97% | 95% | 100% |
| 20250401 | 1,019 | 1,025 | 1,015 | 1,016 | 3,100 | -1 | 100% | 100% | 103% | ▼▼▼ | 99% | 94% | 97% | 95% | 100% |
| 20250402 | 1,014 | 1,014 | 1,001 | 1,001 | 4,400 | -15 | 99% | 99% | 142% | ▼▼▼▼ | 99% | 96% | 98% | 93% | 100% |
| 20250403 | 1,001 | 1,001 | 982 | 992 | 4,000 | -9 | 99% | 99% | 91% | ▼▼▼▼▼ | 98% | 98% | 100% | 92% | 100% |
| 20250404 | 988 | 988 | 965 | 965 | 4,000 | -27 | 97% | 98% | 100% | ▼▼▼▼▼▼ | 95% | 97% | 99% | 90% | 100% |
| 20250408 | 999 | 999 | 941 | 949 | 3,900 | -16 | 98% | 95% | 98% | ▼▼▼▼▼▼▼ | 99% | 102% | 103% | 88% | 100% |
| 20250409 | 955 | 959 | 942 | 942 | 1,500 | -7 | 99% | 99% | 38% | ▼▼▼▼▼▼▼▼ | 101% | 102% | 103% | 88% | 100% |
| 20250410 | 954 | 965 | 954 | 964 | 1,600 | 22 | 102% | 101% | 107% | ▲ | 100% | 101% | 102% | 90% | 102% |
| 20250411 | 966 | 969 | 965 | 965 | 1,500 | 1 | 100% | 100% | 94% | ▲▲ | 101% | 101% | 102% | 90% | 102% |
| 20250414 | 965 | 973 | 965 | 970 | 900 | 5 | 101% | 101% | 60% | ▲▲▲ | 100% | 101% | 103% | 90% | 103% |
| 20250415 | 970 | 975 | 970 | 974 | 2,200 | 4 | 100% | 100% | 244% | ▲▲▲▲ | 99% | 101% | 103% | 91% | 103% |
| 20250416 | 974 | 975 | 968 | 968 | 1,800 | -6 | 99% | 99% | 82% | ▼ | 100% | 101% | 103% | 90% | 103% |
| 20250417 | 969 | 973 | 969 | 973 | 500 | 5 | 101% | 100% | 28% | ▲ | 99% | 101% | 103% | 91% | 103% |
| 20250418 | 973 | 973 | 968 | 968 | 1,500 | -5 | 99% | 99% | 300% | ▼ | 101% | 101% | 103% | 90% | 103% |
| 20250421 | 971 | 980 | 970 | 979 | 2,800 | 11 | 101% | 101% | 187% | ▲ | 99% | 100% | 102% | 91% | 104% |
| 20250422 | 985 | 986 | 966 | 978 | 1,200 | -1 | 100% | 99% | 43% | ▼ | 100% | 101% | 102% | 91% | 104% |
| 20250423 | 978 | 985 | 978 | 981 | 900 | 3 | 100% | 100% | 75% | ▲ | 100% | 100% | 102% | 91% | 104% |
| 20250424 | 981 | 985 | 980 | 980 | 800 | -1 | 100% | 100% | 89% | ▼ | 100% | 100% | 102% | 91% | 104% |
| 20250425 | 980 | 984 | 980 | 981 | 1,000 | 1 | 100% | 100% | 125% | ▲ | 100% | 100% | 102% | 95% | 104% |
| 20250428 | 981 | 982 | 981 | 981 | 1,100 | 0 | 100% | 100% | 110% | -- | 100% | 100% | 102% | 96% | 104% |
| 20250430 | 981 | 985 | 981 | 985 | 1,000 | 4 | 100% | 100% | 91% | ▲ | 99% | 97% | 101% | 97% | 105% |
| 20250501 | 985 | 989 | 980 | 980 | 1,400 | -5 | 99% | 99% | 140% | ▼ | 99% | 98% | 102% | 98% | 104% |
| 20250502 | 981 | 981 | 976 | 976 | 1,000 | -4 | 100% | 99% | 71% | ▼▼ | 100% | 100% | 103% | 98% | 104% |
| 20250507 | 975 | 978 | 970 | 978 | 1,700 | 2 | 100% | 100% | 170% | ▲ | 98% | 100% | 104% | 99% | 104% |
| 20250508 | 975 | 977 | 951 | 951 | 3,000 | -27 | 97% | 98% | 176% | ▼ | 101% | 105% | 107% | 97% | 101% |
| 20250509 | 953 | 969 | 953 | 959 | 1,500 | 8 | 101% | 101% | 50% | ▲ | 100% | 104% | 106% | 97% | 102% |
| 20250512 | 959 | 963 | 959 | 963 | 1,700 | 4 | 100% | 100% | 113% | ▲▲ | 100% | 103% | 105% | 98% | 101% |
| 20250513 | 971 | 973 | 965 | 973 | 1,100 | 10 | 101% | 100% | 65% | ▲▲▲ | 100% | 103% | 105% | 99% | 102% |
| 20250514 | 973 | 975 | 961 | 975 | 1,300 | 2 | 100% | 100% | 118% | ▲▲▲▲ | 100% | 100% | 102% | 99% | 103% |
| 20250515 | 1,000 | 1,002 | 981 | 1,000 | 10,600 | 25 | 103% | 100% | 815% | ▲▲▲▲▲ | 99% | 99% | 101% | 100% | 105% |
| 20250516 | 1,005 | 1,005 | 996 | 996 | 3,200 | -4 | 100% | 99% | 30% | ▼ | 100% | 100% | 102% | 100% | 105% |
| 20250519 | 996 | 1,000 | 996 | 998 | 700 | 2 | 100% | 100% | 22% | ▲ | 100% | 100% | 102% | 100% | 105% |
| 20250520 | 998 | 1,002 | 998 | 998 | 3,100 | 0 | 100% | 100% | 443% | -- | 100% | 100% | 102% | 100% | 105% |
| 20250521 | 1,000 | 1,000 | 995 | 995 | 1,900 | -3 | 100% | 100% | 61% | ▼ | 100% | 100% | 101% | 100% | 105% |
| 20250522 | 995 | 998 | 995 | 996 | 900 | 1 | 100% | 100% | 47% | ▲ | 100% | 99% | 100% | 100% | 105% |
| 20250523 | 996 | 998 | 996 | 997 | 900 | 1 | 100% | 100% | 100% | ▲▲ | 100% | 100% | 0% | 100% | 105% |
| 20250526 | 997 | 998 | 997 | 997 | 1,700 | 0 | 100% | 100% | 189% | -- | 100% | 101% | 0% | 100% | 105% |
| 20250527 | 995 | 995 | 992 | 994 | 2,300 | -3 | 100% | 100% | 135% | ▼ | 99% | 101% | 0% | 99% | 105% |
| 20250528 | 994 | 995 | 985 | 985 | 2,900 | -9 | 99% | 99% | 126% | ▼▼ | 100% | 103% | 0% | 99% | 104% |
| 20250529 | 988 | 999 | 988 | 989 | 2,300 | 4 | 100% | 100% | 79% | ▲ | 101% | 103% | 0% | 99% | 104% |
| 20250530 | 986 | 998 | 984 | 998 | 2,700 | 9 | 101% | 101% | 117% | ▲▲ | 100% | 100% | 0% | 100% | 105% |
| 20250602 | 999 | 1,003 | 994 | 1,003 | 3,100 | 5 | 101% | 100% | 115% | ▲▲▲ | 100% | 100% | 0% | 100% | 105% |
| 20250603 | 1,000 | 1,000 | 999 | 1,000 | 1,800 | -3 | 100% | 100% | 58% | ▼ | 102% | 0% | 0% | 100% | 105% |
| 20250604 | 1,000 | 1,017 | 999 | 1,017 | 3,200 | 17 | 102% | 102% | 178% | ▲ | 98% | 0% | 0% | 100% | 107% |
| 20250605 | 1,020 | 1,020 | 1,000 | 1,000 | 1,300 | -17 | 98% | 98% | 41% | ▼ | 100% | 0% | 0% | 98% | 104% |
| 20250606 | 1,000 | 1,004 | 999 | 999 | 4,800 | -1 | 100% | 100% | 369% | ▼▼ | % | % | % | 98% | 104% |
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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 9,700 | 0 | 4,300 | 0 | 5,400 |
| 2025-05-23 | 0 | 9,400 | 0 | 5,100 | 0 | 4,300 |
| 2025-05-16 | 0 | 9,700 | 0 | 5,100 | 0 | 4,600 |
| 2025-05-09 | 0 | 7,500 | 0 | 4,300 | 0 | 3,200 |
| 2025-05-02 | 0 | 7,300 | 0 | 4,300 | 0 | 3,000 |
| 2025-04-25 | 0 | 7,000 | 0 | 4,400 | 0 | 2,600 |
| 2025-04-18 | 0 | 7,300 | 0 | 4,400 | 0 | 2,900 |
| 2025-04-11 | 0 | 7,200 | 0 | 4,700 | 0 | 2,500 |
| 2025-04-04 | 0 | 7,800 | 0 | 4,700 | 0 | 3,100 |
| 2025-03-28 | 0 | 8,000 | 0 | 4,600 | 0 | 3,400 |
| 2025-03-21 | 0 | 11,500 | 0 | 4,800 | 0 | 6,700 |
| 2025-03-14 | 0 | 16,500 | 0 | 5,400 | 0 | 11,100 |
| 2025-03-07 | 0 | 18,800 | 0 | 5,200 | 0 | 13,600 |
| 2025-02-28 | 0 | 17,500 | 0 | 5,400 | 0 | 12,100 |
| 2025-02-21 | 0 | 19,400 | 0 | 5,700 | 0 | 13,700 |
| 2025-02-14 | 0 | 19,900 | 0 | 6,600 | 0 | 13,300 |
| 2025-02-07 | 0 | 18,800 | 0 | 7,100 | 0 | 11,700 |
| 2025-01-31 | 0 | 18,200 | 0 | 6,500 | 0 | 11,700 |
| 2025-01-24 | 0 | 17,900 | 0 | 6,900 | 0 | 11,000 |
| 2025-01-17 | 0 | 17,000 | 0 | 6,800 | 0 | 10,200 |
| 2025-01-10 | 0 | 17,100 | 0 | 6,700 | 0 | 10,400 |
| 2024-12-27 | 0 | 23,600 | 0 | 7,000 | 0 | 16,600 |
| 2024-12-20 | 0 | 27,300 | 0 | 7,000 | 0 | 20,300 |
| 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
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 | 2025-06-06 17:21:09 |
| 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 |