| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 3,235 | 3,280 | 3,225 | 3,260 | 73,900 | 10 | 100% | 101% | 96% | ▲ | 100% | 102% | 100% | 89% | 100% |
| 20240726 | 3,290 | 3,310 | 3,260 | 3,300 | 71,000 | 40 | 101% | 100% | 96% | ▲▲ | 100% | 100% | 100% | 91% | 102% |
| 20240729 | 3,310 | 3,330 | 3,290 | 3,320 | 72,000 | 20 | 101% | 100% | 101% | ▲▲▲ | 99% | 96% | 99% | 92% | 102% |
| 20240730 | 3,335 | 3,335 | 3,300 | 3,310 | 50,900 | -10 | 100% | 99% | 71% | ▼ | 102% | 98% | 100% | 92% | 102% |
| 20240731 | 3,315 | 3,370 | 3,315 | 3,370 | 88,500 | 60 | 102% | 102% | 174% | ▲ | 100% | 98% | 99% | 94% | 104% |
| 20240801 | 3,340 | 3,345 | 3,305 | 3,325 | 68,200 | -45 | 99% | 100% | 77% | ▼ | 97% | 97% | 100% | 93% | 102% |
| 20240802 | 3,300 | 3,305 | 3,210 | 3,215 | 182,100 | -110 | 97% | 97% | 267% | ▼▼ | 96% | 104% | 107% | 90% | 100% |
| 20240805 | 3,100 | 3,170 | 2,967 | 2,981 | 165,400 | -234 | 93% | 96% | 91% | ▼▼▼ | 105% | 104% | 107% | 86% | 100% |
| 20240806 | 3,105 | 3,280 | 3,100 | 3,260 | 190,700 | 279 | 109% | 105% | 115% | ▲ | 99% | 101% | 103% | 97% | 109% |
| 20240807 | 3,210 | 3,295 | 3,170 | 3,175 | 104,100 | -85 | 97% | 99% | 55% | ▼ | 101% | 104% | 105% | 94% | 107% |
| 20240808 | 3,150 | 3,240 | 3,135 | 3,190 | 66,200 | 15 | 100% | 101% | 64% | ▲ | 99% | 101% | 102% | 95% | 107% |
| 20240809 | 3,260 | 3,265 | 3,175 | 3,220 | 105,800 | 30 | 101% | 99% | 160% | ▲▲ | 100% | 103% | 103% | 96% | 108% |
| 20240813 | 3,220 | 3,240 | 3,190 | 3,225 | 40,600 | 5 | 100% | 100% | 38% | ▲▲▲ | 101% | 102% | 102% | 96% | 108% |
| 20240814 | 3,225 | 3,255 | 3,220 | 3,250 | 43,800 | 25 | 101% | 101% | 108% | ▲▲▲▲ | 100% | 101% | 101% | 96% | 109% |
| 20240815 | 3,250 | 3,265 | 3,230 | 3,265 | 43,900 | 15 | 100% | 100% | 100% | ▲▲▲▲▲ | 100% | 100% | 99% | 97% | 110% |
| 20240816 | 3,295 | 3,305 | 3,255 | 3,305 | 46,800 | 40 | 101% | 100% | 107% | ▲▲▲▲▲▲ | 99% | 100% | 98% | 98% | 111% |
| 20240819 | 3,305 | 3,305 | 3,235 | 3,275 | 36,200 | -30 | 99% | 99% | 77% | ▼ | 101% | 101% | 99% | 97% | 110% |
| 20240820 | 3,265 | 3,300 | 3,225 | 3,295 | 54,200 | 20 | 101% | 101% | 150% | ▲ | 100% | 101% | 98% | 98% | 111% |
| 20240821 | 3,265 | 3,295 | 3,255 | 3,265 | 30,300 | -30 | 99% | 100% | 56% | ▼ | 101% | 101% | 98% | 97% | 110% |
| 20240822 | 3,265 | 3,290 | 3,255 | 3,290 | 23,500 | 25 | 101% | 101% | 78% | ▲ | 99% | 100% | 96% | 98% | 110% |
| 20240823 | 3,290 | 3,295 | 3,270 | 3,270 | 27,300 | -20 | 99% | 99% | 116% | ▼ | 101% | 100% | 96% | 97% | 110% |
| 20240826 | 3,265 | 3,320 | 3,265 | 3,310 | 36,900 | 40 | 101% | 101% | 135% | ▲ | 100% | 98% | 96% | 98% | 111% |
| 20240827 | 3,310 | 3,325 | 3,290 | 3,305 | 39,600 | -5 | 100% | 100% | 107% | ▼ | 100% | 99% | 98% | 98% | 111% |
| 20240828 | 3,290 | 3,295 | 3,255 | 3,280 | 34,000 | -25 | 99% | 100% | 86% | ▼▼ | 100% | 99% | 99% | 97% | 110% |
| 20240829 | 3,285 | 3,295 | 3,255 | 3,275 | 34,000 | -5 | 100% | 100% | 100% | ▼▼▼ | 100% | 98% | 99% | 98% | 110% |
| 20240830 | 3,270 | 3,280 | 3,250 | 3,255 | 27,100 | -20 | 99% | 100% | 80% | ▼▼▼▼ | 98% | 97% | 99% | 98% | 109% |
| 20240902 | 3,290 | 3,290 | 3,230 | 3,235 | 63,500 | -20 | 99% | 98% | 234% | ▼▼▼▼▼ | 100% | 98% | 100% | 98% | 109% |
| 20240903 | 3,235 | 3,255 | 3,230 | 3,245 | 23,400 | 10 | 100% | 100% | 37% | ▲ | 100% | 98% | 101% | 98% | 102% |
| 20240904 | 3,210 | 3,245 | 3,185 | 3,200 | 52,200 | -45 | 99% | 100% | 223% | ▼ | 100% | 99% | 102% | 97% | 101% |
| 20240905 | 3,185 | 3,210 | 3,175 | 3,190 | 34,400 | -10 | 100% | 100% | 66% | ▼▼ | 99% | 97% | 102% | 96% | 100% |
| 20240906 | 3,195 | 3,205 | 3,145 | 3,165 | 47,400 | -25 | 99% | 99% | 138% | ▼▼▼ | 100% | 99% | 104% | 96% | 100% |
| 20240909 | 3,135 | 3,155 | 3,115 | 3,145 | 39,900 | -20 | 99% | 100% | 84% | ▼▼▼▼ | 100% | 98% | 103% | 95% | 100% |
| 20240910 | 3,155 | 3,165 | 3,135 | 3,140 | 37,500 | -5 | 100% | 100% | 94% | ▼▼▼▼▼ | 99% | 99% | 104% | 95% | 100% |
| 20240911 | 3,130 | 3,130 | 3,065 | 3,085 | 59,200 | -55 | 98% | 99% | 158% | ▼▼▼▼▼▼ | 100% | 100% | 104% | 93% | 100% |
| 20240912 | 3,105 | 3,110 | 3,050 | 3,095 | 69,400 | 10 | 100% | 100% | 117% | ▲ | 99% | 101% | 105% | 94% | 100% |
| 20240913 | 3,090 | 3,100 | 3,045 | 3,045 | 74,800 | -50 | 98% | 99% | 108% | ▼ | 101% | 103% | 106% | 92% | 100% |
| 20240917 | 3,060 | 3,100 | 3,050 | 3,100 | 65,400 | 55 | 102% | 101% | 87% | ▲ | 100% | 103% | 105% | 94% | 102% |
| 20240918 | 3,095 | 3,130 | 3,085 | 3,110 | 63,000 | 10 | 100% | 100% | 96% | ▲▲ | 100% | 103% | 104% | 94% | 102% |
| 20240919 | 3,125 | 3,135 | 3,085 | 3,110 | 128,800 | 0 | 100% | 100% | 204% | -- | 100% | 104% | 104% | 94% | 102% |
| 20240920 | 3,120 | 3,130 | 3,100 | 3,115 | 100,900 | 5 | 100% | 100% | 78% | ▲ | 100% | 104% | 101% | 94% | 102% |
| 20240924 | 3,135 | 3,175 | 3,120 | 3,140 | 81,400 | 25 | 101% | 100% | 81% | ▲▲ | 101% | 102% | 100% | 95% | 103% |
| 20240925 | 3,150 | 3,180 | 3,130 | 3,175 | 61,800 | 35 | 101% | 101% | 76% | ▲▲▲ | 102% | 100% | 100% | 96% | 104% |
| 20240926 | 3,175 | 3,230 | 3,165 | 3,230 | 106,800 | 55 | 102% | 102% | 173% | ▲▲▲▲ | 100% | 99% | 97% | 98% | 106% |
| 20240927 | 3,250 | 3,260 | 3,210 | 3,250 | 79,000 | 20 | 101% | 100% | 74% | ▲▲▲▲▲ | 101% | 101% | 99% | 99% | 107% |
| 20240930 | 3,180 | 3,215 | 3,160 | 3,205 | 80,800 | -45 | 99% | 101% | 102% | ▼ | 100% | 101% | 98% | 98% | 105% |
| 20241001 | 3,200 | 3,200 | 3,150 | 3,185 | 58,800 | -20 | 99% | 100% | 73% | ▼▼ | 100% | 102% | 99% | 98% | 105% |
| 20241002 | 3,175 | 3,195 | 3,170 | 3,190 | 50,900 | 5 | 100% | 100% | 87% | ▲ | 100% | 97% | 99% | 98% | 105% |
| 20241003 | 3,195 | 3,220 | 3,185 | 3,205 | 70,800 | 15 | 100% | 100% | 139% | ▲▲ | 100% | 97% | 97% | 99% | 105% |
| 20241004 | 3,215 | 3,240 | 3,215 | 3,215 | 55,000 | 10 | 100% | 100% | 78% | ▲▲▲ | 100% | 96% | 95% | 99% | 106% |
| 20241007 | 3,245 | 3,245 | 3,205 | 3,240 | 158,600 | 25 | 101% | 100% | 288% | ▲▲▲▲ | 97% | 99% | 0% | 100% | 106% |
| 20241008 | 3,205 | 3,245 | 3,100 | 3,100 | 267,700 | -140 | 96% | 97% | 169% | ▼ | 100% | 102% | 0% | 95% | 102% |
| 20241009 | 3,100 | 3,110 | 3,075 | 3,105 | 126,900 | 5 | 100% | 100% | 47% | ▲ | 100% | 101% | 0% | 96% | 102% |
| 20241010 | 3,115 | 3,115 | 3,075 | 3,110 | 67,200 | 5 | 100% | 100% | 53% | ▲▲ | 101% | 102% | 0% | 96% | 102% |
| 20241011 | 3,100 | 3,140 | 3,075 | 3,130 | 70,600 | 20 | 101% | 101% | 105% | ▲▲▲ | 101% | 100% | 0% | 96% | 103% |
| 20241015 | 3,140 | 3,170 | 3,130 | 3,160 | 82,400 | 30 | 101% | 101% | 117% | ▲▲▲▲ | 100% | 100% | 0% | 97% | 104% |
| 20241016 | 3,125 | 3,165 | 3,110 | 3,130 | 46,700 | -30 | 99% | 100% | 57% | ▼ | 100% | 98% | 0% | 96% | 101% |
| 20241017 | 3,145 | 3,155 | 3,130 | 3,150 | 46,900 | 20 | 101% | 100% | 100% | ▲ | 100% | 0% | 0% | 97% | 102% |
| 20241018 | 3,145 | 3,160 | 3,135 | 3,150 | 37,300 | 0 | 100% | 100% | 80% | -- | 100% | 0% | 0% | 97% | 102% |
| 20241021 | 3,135 | 3,155 | 3,115 | 3,120 | 44,500 | -30 | 99% | 100% | 119% | ▼ | 99% | 0% | 0% | 96% | 101% |
| 20241022 | 3,105 | 3,125 | 3,060 | 3,070 | 64,500 | -50 | 98% | 99% | 145% | ▼▼ | % | % | % | 94% | 100% |
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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 2,500 | 35,100 | 700 | 11,900 | 1,800 | 23,200 |
| 2024-10-11 | 2,600 | 38,000 | 700 | 13,100 | 1,900 | 24,900 |
| 2024-10-04 | 3,300 | 25,000 | 700 | 9,200 | 2,600 | 15,800 |
| 2024-09-27 | 3,100 | 23,800 | 700 | 8,700 | 2,400 | 15,100 |
| 2024-09-20 | 2,400 | 28,800 | 800 | 11,900 | 1,600 | 16,900 |
| 2024-09-13 | 3,100 | 25,400 | 800 | 7,700 | 2,300 | 17,700 |
| 2024-09-06 | 4,600 | 18,300 | 900 | 4,900 | 3,700 | 13,400 |
| 2024-08-30 | 5,700 | 17,300 | 1,000 | 5,700 | 4,700 | 11,600 |
| 2024-08-23 | 5,800 | 15,600 | 1,200 | 4,800 | 4,600 | 10,800 |
| 2024-08-16 | 5,700 | 15,200 | 1,100 | 4,700 | 4,600 | 10,500 |
| 2024-08-09 | 6,100 | 16,000 | 2,000 | 4,700 | 4,100 | 11,300 |
| 2024-08-02 | 5,800 | 27,800 | 1,800 | 7,400 | 4,000 | 20,400 |
| 2024-07-26 | 7,200 | 32,500 | 1,000 | 8,300 | 6,200 | 24,200 |
| 2024-07-19 | 9,200 | 31,800 | 1,400 | 7,400 | 7,800 | 24,400 |
| 2024-07-12 | 9,400 | 33,300 | 1,700 | 7,500 | 7,700 | 25,800 |
| 2024-07-05 | 12,000 | 10,600 | 2,300 | 5,300 | 9,700 | 5,300 |
| 2024-06-28 | 13,200 | 49,100 | 3,000 | 44,600 | 10,200 | 4,500 |
| 2024-06-21 | 15,900 | 50,300 | 6,000 | 44,600 | 9,900 | 5,700 |
| 2024-06-14 | 16,500 | 56,200 | 7,200 | 43,000 | 9,300 | 13,200 |
| 2024-06-07 | 19,200 | 61,400 | 9,500 | 43,300 | 9,700 | 18,100 |
| 2024-05-31 | 55,700 | 25,900 | 36,700 | 4,200 | 19,000 | 21,700 |
| 2024-05-24 | 2,146,000 | 46,900 | 2,110,200 | 6,500 | 35,800 | 40,400 |
| 2024-05-17 | 1,689,000 | 91,700 | 1,672,500 | 50,700 | 16,500 | 41,000 |
| 2024-05-10 | 1,148,600 | 86,000 | 1,137,800 | 53,200 | 10,800 | 32,800 |
| 2024-05-02 | 621,900 | 92,600 | 615,500 | 52,400 | 6,400 | 40,200 |
| 2024-04-26 | 262,600 | 92,700 | 258,000 | 53,100 | 4,600 | 39,600 |
| 2024-04-19 | 74,300 | 82,800 | 69,300 | 54,100 | 5,000 | 28,700 |
| 2024-04-12 | 40,200 | 84,600 | 35,500 | 54,500 | 4,700 | 30,100 |
| 2024-04-05 | 20,500 | 82,400 | 17,300 | 54,200 | 3,200 | 28,200 |
| 2024-03-29 | 6,400 | 77,400 | 3,300 | 54,900 | 3,100 | 22,500 |
| 2024-03-22 | 3,500 | 78,800 | 700 | 56,500 | 2,800 | 22,300 |
| 2024-03-15 | 3,400 | 82,900 | 800 | 56,400 | 2,600 | 26,500 |
| 2024-03-08 | 3,500 | 82,500 | 700 | 54,800 | 2,800 | 27,700 |
| 2024-03-01 | 3,400 | 86,400 | 700 | 58,300 | 2,700 | 28,100 |
| 2024-02-22 | 4,200 | 35,100 | 1,000 | 10,600 | 3,200 | 24,500 |
| 2024-02-16 | 5,000 | 36,300 | 1,200 | 9,500 | 3,800 | 26,800 |
| 2024-02-09 | 4,700 | 34,100 | 700 | 10,500 | 4,000 | 23,600 |
| 2024-02-02 | 4,100 | 41,700 | 700 | 10,800 | 3,400 | 30,900 |
| 2024-01-26 | 4,400 | 44,500 | 700 | 12,100 | 3,700 | 32,400 |
| 2024-01-19 | 4,700 | 44,400 | 700 | 13,900 | 4,000 | 30,500 |
| 2024-01-12 | 3,400 | 43,100 | 700 | 10,600 | 2,700 | 32,500 |
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 |
|---|---|---|---|
| 3148 | 1 | トップページ｜クリエイトSDホールディングス | 2024-10-23 08:22:03 |
| 3148 | 2 | 2024年度月次実績 | 2024-07-15 21:30:14 |
| 3148 | 2 | IR よくある質問｜クリエイトSDホールディングス | 2024-06-18 06:11:35 |
| 3148 | 2 | よく分かるクリエイトSDグループ｜クリエイトSDホールディングス | 2024-06-18 06:11:31 |
| 3148 | 2 | Other | 2024-06-14 18:03:15 |
| 3148 | 2 | 2023年度月次実績 | 2024-06-14 18:03:13 |
| 3148 | 2 | General Meeting of Shareholders | 2024-06-14 10:39:35 |
| 3148 | 2 | Presentation Documents | 2024-06-14 10:39:32 |
| 3148 | 2 | IR Library | 2024-06-14 10:39:27 |
| 3148 | 2 | IR よくある質問｜クリエイトSDホールディングス | 2024-06-14 10:39:24 |