| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 1,091 | 1,091 | 1,084 | 1,089 | 600 | 8 | 101% | 100% | 29% | ▲ | 99% | 100% | 102% | 100% | 103% |
| 20250121 | 1,091 | 1,092 | 1,082 | 1,082 | 1,100 | -7 | 99% | 99% | 183% | ▼ | 100% | 100% | 99% | 99% | 102% |
| 20250122 | 1,083 | 1,088 | 1,083 | 1,087 | 900 | 5 | 100% | 100% | 82% | ▲ | 99% | 100% | 99% | 100% | 102% |
| 20250123 | 1,090 | 1,090 | 1,082 | 1,082 | 2,300 | -5 | 100% | 99% | 256% | ▼ | 100% | 100% | 99% | 99% | 102% |
| 20250124 | 1,082 | 1,087 | 1,082 | 1,086 | 2,700 | 4 | 100% | 100% | 117% | ▲ | 100% | 99% | 100% | 100% | 102% |
| 20250127 | 1,086 | 1,087 | 1,083 | 1,083 | 1,700 | -3 | 100% | 100% | 63% | ▼ | 100% | 100% | 100% | 99% | 101% |
| 20250128 | 1,086 | 1,087 | 1,086 | 1,087 | 1,200 | 4 | 100% | 100% | 71% | ▲ | 100% | 102% | 100% | 100% | 102% |
| 20250129 | 1,087 | 1,087 | 1,082 | 1,082 | 1,400 | -5 | 100% | 100% | 117% | ▼ | 99% | 102% | 100% | 99% | 101% |
| 20250130 | 1,087 | 1,087 | 1,070 | 1,078 | 14,500 | -4 | 100% | 99% | 1036% | ▼▼ | 100% | 100% | 101% | 99% | 101% |
| 20250131 | 1,078 | 1,087 | 1,074 | 1,077 | 4,200 | -1 | 100% | 100% | 29% | ▼▼▼ | 101% | 99% | 101% | 99% | 101% |
| 20250203 | 1,077 | 1,087 | 1,076 | 1,086 | 6,800 | 9 | 101% | 101% | 162% | ▲ | 102% | 98% | 99% | 100% | 101% |
| 20250204 | 1,092 | 1,120 | 1,090 | 1,110 | 7,000 | 24 | 102% | 102% | 103% | ▲▲ | 105% | 105% | 106% | 100% | 103% |
| 20250205 | 1,021 | 1,075 | 1,021 | 1,075 | 17,600 | -35 | 97% | 105% | 251% | ▼ | 100% | 101% | 102% | 97% | 100% |
| 20250206 | 1,065 | 1,068 | 1,052 | 1,063 | 3,400 | -12 | 99% | 100% | 19% | ▼▼ | 100% | 100% | 101% | 96% | 100% |
| 20250207 | 1,071 | 1,071 | 1,066 | 1,066 | 1,600 | 3 | 100% | 100% | 47% | ▲ | 99% | 99% | 99% | 96% | 100% |
| 20250210 | 1,084 | 1,084 | 1,065 | 1,069 | 3,800 | 3 | 100% | 99% | 238% | ▲▲ | 98% | 98% | 98% | 96% | 101% |
| 20250212 | 1,092 | 1,092 | 1,065 | 1,068 | 3,700 | -1 | 100% | 98% | 97% | ▼ | 100% | 100% | 101% | 96% | 100% |
| 20250213 | 1,068 | 1,086 | 1,068 | 1,071 | 3,000 | 3 | 100% | 100% | 81% | ▲ | 99% | 100% | 100% | 96% | 101% |
| 20250214 | 1,078 | 1,078 | 1,070 | 1,070 | 2,500 | -1 | 100% | 99% | 83% | ▼ | 100% | 101% | 100% | 96% | 101% |
| 20250217 | 1,070 | 1,075 | 1,070 | 1,075 | 4,700 | 5 | 100% | 100% | 188% | ▲ | 100% | 101% | 100% | 97% | 101% |
| 20250218 | 1,072 | 1,078 | 1,071 | 1,071 | 700 | -4 | 100% | 100% | 15% | ▼ | 100% | 101% | 100% | 96% | 101% |
| 20250219 | 1,072 | 1,077 | 1,070 | 1,073 | 1,900 | 2 | 100% | 100% | 271% | ▲ | 99% | 100% | 100% | 97% | 101% |
| 20250220 | 1,073 | 1,073 | 1,065 | 1,065 | 2,800 | -8 | 99% | 99% | 147% | ▼ | 101% | 100% | 100% | 96% | 100% |
| 20250225 | 1,070 | 1,084 | 1,070 | 1,084 | 4,500 | 19 | 102% | 101% | 161% | ▲ | 100% | 99% | 99% | 98% | 102% |
| 20250226 | 1,084 | 1,086 | 1,056 | 1,084 | 4,000 | 0 | 100% | 100% | 89% | -- | 99% | 99% | 99% | 98% | 102% |
| 20250227 | 1,084 | 1,084 | 1,069 | 1,072 | 2,200 | -12 | 99% | 99% | 55% | ▼ | 99% | 100% | 100% | 97% | 101% |
| 20250228 | 1,073 | 1,073 | 1,065 | 1,067 | 3,500 | -5 | 100% | 99% | 159% | ▼▼ | 100% | 100% | 100% | 96% | 100% |
| 20250303 | 1,075 | 1,075 | 1,061 | 1,071 | 4,300 | 4 | 100% | 100% | 123% | ▲ | 100% | 100% | 100% | 96% | 101% |
| 20250304 | 1,073 | 1,073 | 1,060 | 1,070 | 3,500 | -1 | 100% | 100% | 81% | ▼ | 100% | 100% | 100% | 96% | 101% |
| 20250305 | 1,071 | 1,086 | 1,060 | 1,074 | 6,200 | 4 | 100% | 100% | 177% | ▲ | 100% | 99% | 100% | 97% | 101% |
| 20250306 | 1,078 | 1,078 | 1,067 | 1,074 | 600 | 0 | 100% | 100% | 10% | -- | 100% | 100% | 100% | 97% | 101% |
| 20250307 | 1,074 | 1,077 | 1,068 | 1,070 | 3,100 | -4 | 100% | 100% | 517% | ▼ | 100% | 100% | 100% | 99% | 101% |
| 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% | 91% | 99% | 100% |
| 20250326 | 1,070 | 1,070 | 1,067 | 1,068 | 6,100 | -3 | 100% | 100% | 74% | ▼▼▼ | 101% | 95% | 91% | 99% | 100% |
| 20250327 | 1,066 | 1,073 | 1,066 | 1,073 | 5,800 | 5 | 100% | 101% | 95% | ▲ | 103% | 100% | 97% | 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% | 95% | 95% | 100% |
| 20250401 | 1,019 | 1,025 | 1,015 | 1,016 | 3,100 | -1 | 100% | 100% | 103% | ▼▼▼ | 99% | 94% | 96% | 95% | 100% |
| 20250402 | 1,014 | 1,014 | 1,001 | 1,001 | 4,400 | -15 | 99% | 99% | 142% | ▼▼▼▼ | 99% | 96% | 97% | 93% | 100% |
| 20250403 | 1,001 | 1,001 | 982 | 992 | 4,000 | -9 | 99% | 99% | 91% | ▼▼▼▼▼ | 98% | 98% | 0% | 92% | 100% |
| 20250404 | 988 | 988 | 965 | 965 | 4,000 | -27 | 97% | 98% | 100% | ▼▼▼▼▼▼ | 95% | 97% | 0% | 90% | 100% |
| 20250408 | 999 | 999 | 941 | 949 | 3,900 | -16 | 98% | 95% | 98% | ▼▼▼▼▼▼▼ | 99% | 102% | 0% | 88% | 100% |
| 20250409 | 955 | 959 | 942 | 942 | 1,500 | -7 | 99% | 99% | 38% | ▼▼▼▼▼▼▼▼ | 101% | 102% | 0% | 88% | 100% |
| 20250410 | 954 | 965 | 954 | 964 | 1,600 | 22 | 102% | 101% | 107% | ▲ | 100% | 101% | 0% | 90% | 102% |
| 20250411 | 966 | 969 | 965 | 965 | 1,500 | 1 | 100% | 100% | 94% | ▲▲ | 101% | 101% | 0% | 90% | 102% |
| 20250414 | 965 | 973 | 965 | 970 | 900 | 5 | 101% | 101% | 60% | ▲▲▲ | 100% | 100% | 0% | 90% | 103% |
| 20250415 | 970 | 975 | 970 | 974 | 2,200 | 4 | 100% | 100% | 244% | ▲▲▲▲ | 99% | 0% | 0% | 91% | 103% |
| 20250416 | 974 | 975 | 968 | 968 | 1,800 | -6 | 99% | 99% | 82% | ▼ | 100% | 0% | 0% | 90% | 103% |
| 20250417 | 969 | 973 | 969 | 973 | 500 | 5 | 101% | 100% | 28% | ▲ | 99% | 0% | 0% | 91% | 103% |
| 20250418 | 973 | 973 | 968 | 968 | 1,500 | -5 | 99% | 99% | 300% | ▼ | % | % | % | 90% | 103% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 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
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250417 | 17:00 | クリエイト | 取締役候補者の選任に関するお知らせ |
| 20250319 | 17:00 | クリエイト | 代表取締役の異動に関するお知らせ |
| 20250221 | 10:30 | クリエイト | 自己株式の取得及び自己株式立会外買付取引（ToSTNeT-3）による自己株式の取得結果に関するお知らせ |
| 20250220 | 17:00 | クリエイト | 自己株式の取得及び自己株式立会外買付取引（ToSTNeT-3）による自己株式の買い付けに関するお知らせ |
| 20250204 | 15:30 | クリエイト | 業績予想及び配当予想の修正に関するお知らせ |
| 20250204 | 15:30 | クリエイト | 2025年３月期 第３四半期決算短信[日本基準](連結) |
| 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 | 2025-04-19 10:27:17 |
| 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 |