| 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 | 947 | 949 | 942 | 944 | 17,800 | -4 | 100% | 100% | 86% | ▼▼▼▼▼ | 101% | 100% | 105% | 97% | 100% |
| 20240726 | 946 | 962 | 946 | 956 | 9,900 | 12 | 101% | 101% | 56% | ▲ | 100% | 99% | 103% | 98% | 101% |
| 20240729 | 956 | 966 | 951 | 956 | 10,800 | 0 | 100% | 100% | 109% | -- | 99% | 97% | 105% | 98% | 101% |
| 20240730 | 944 | 956 | 933 | 933 | 70,900 | -23 | 98% | 99% | 656% | ▼ | 101% | 101% | 105% | 96% | 100% |
| 20240731 | 941 | 951 | 940 | 950 | 14,200 | 17 | 102% | 101% | 20% | ▲ | 100% | 101% | 105% | 98% | 102% |
| 20240801 | 943 | 949 | 938 | 946 | 19,200 | -4 | 100% | 100% | 135% | ▼ | 98% | 101% | 105% | 97% | 101% |
| 20240802 | 940 | 942 | 920 | 920 | 64,500 | -26 | 97% | 98% | 336% | ▼▼ | 98% | 105% | 110% | 95% | 100% |
| 20240805 | 903 | 930 | 862 | 885 | 106,500 | -35 | 96% | 98% | 165% | ▼▼▼ | 104% | 104% | 108% | 92% | 100% |
| 20240806 | 915 | 965 | 900 | 950 | 46,800 | 65 | 107% | 104% | 44% | ▲ | 101% | 101% | 105% | 98% | 107% |
| 20240807 | 940 | 962 | 936 | 949 | 19,800 | -1 | 100% | 101% | 42% | ▼ | 99% | 100% | 104% | 98% | 107% |
| 20240808 | 949 | 956 | 939 | 939 | 8,600 | -10 | 99% | 99% | 43% | ▼▼ | 99% | 102% | 102% | 97% | 106% |
| 20240809 | 954 | 961 | 941 | 946 | 31,200 | 7 | 101% | 99% | 363% | ▲ | 100% | 103% | 103% | 98% | 107% |
| 20240813 | 946 | 952 | 943 | 949 | 10,300 | 3 | 100% | 100% | 33% | ▲▲ | 99% | 103% | 102% | 98% | 107% |
| 20240814 | 958 | 959 | 940 | 950 | 9,200 | 1 | 100% | 99% | 89% | ▲▲▲ | 100% | 104% | 102% | 98% | 107% |
| 20240815 | 950 | 958 | 943 | 953 | 11,500 | 3 | 100% | 100% | 125% | ▲▲▲▲ | 101% | 102% | 101% | 99% | 108% |
| 20240816 | 959 | 970 | 952 | 970 | 24,100 | 17 | 102% | 101% | 210% | ▲▲▲▲▲ | 100% | 102% | 100% | 100% | 110% |
| 20240819 | 968 | 975 | 965 | 971 | 10,700 | 1 | 100% | 100% | 44% | ▲▲▲▲▲▲ | 101% | 102% | 99% | 100% | 110% |
| 20240820 | 974 | 992 | 971 | 984 | 30,100 | 13 | 101% | 101% | 281% | ▲▲▲▲▲▲▲ | 100% | 100% | 98% | 100% | 111% |
| 20240821 | 980 | 980 | 975 | 977 | 8,600 | -7 | 99% | 100% | 29% | ▼ | 100% | 100% | 98% | 99% | 110% |
| 20240822 | 980 | 980 | 972 | 977 | 3,000 | 0 | 100% | 100% | 35% | -- | 100% | 99% | 97% | 99% | 110% |
| 20240823 | 987 | 994 | 979 | 989 | 15,100 | 12 | 101% | 100% | 503% | ▲ | 98% | 98% | 97% | 100% | 112% |
| 20240826 | 994 | 996 | 976 | 977 | 7,400 | -12 | 99% | 98% | 49% | ▼ | 100% | 99% | 99% | 99% | 110% |
| 20240827 | 978 | 985 | 977 | 977 | 2,600 | 0 | 100% | 100% | 35% | -- | 99% | 99% | 99% | 99% | 110% |
| 20240828 | 982 | 982 | 971 | 976 | 7,100 | -1 | 100% | 99% | 273% | ▼ | 99% | 99% | 99% | 99% | 110% |
| 20240829 | 976 | 976 | 969 | 969 | 3,300 | -7 | 99% | 99% | 46% | ▼▼ | 101% | 99% | 101% | 98% | 109% |
| 20240830 | 964 | 973 | 963 | 972 | 6,400 | 3 | 100% | 101% | 194% | ▲ | 98% | 97% | 98% | 98% | 110% |
| 20240902 | 986 | 986 | 960 | 971 | 10,100 | -1 | 100% | 98% | 158% | ▼ | 99% | 98% | 100% | 98% | 110% |
| 20240903 | 972 | 972 | 963 | 963 | 5,200 | -8 | 99% | 99% | 51% | ▼▼ | 99% | 99% | 101% | 97% | 103% |
| 20240904 | 961 | 961 | 953 | 955 | 14,200 | -8 | 99% | 99% | 273% | ▼▼▼ | 99% | 99% | 101% | 97% | 102% |
| 20240905 | 958 | 958 | 945 | 953 | 23,300 | -2 | 100% | 99% | 164% | ▼▼▼▼ | 100% | 100% | 102% | 96% | 101% |
| 20240906 | 954 | 956 | 950 | 953 | 8,500 | 0 | 100% | 100% | 36% | -- | 100% | 100% | 102% | 96% | 101% |
| 20240909 | 951 | 955 | 948 | 949 | 14,500 | -4 | 100% | 100% | 171% | ▼ | 100% | 100% | 102% | 96% | 100% |
| 20240910 | 953 | 955 | 951 | 953 | 7,000 | 4 | 100% | 100% | 48% | ▲ | 99% | 100% | 101% | 96% | 100% |
| 20240911 | 953 | 954 | 939 | 940 | 17,600 | -13 | 99% | 99% | 251% | ▼ | 99% | 99% | 100% | 95% | 100% |
| 20240912 | 964 | 964 | 950 | 954 | 7,100 | 14 | 101% | 99% | 40% | ▲ | 99% | 100% | 101% | 96% | 101% |
| 20240913 | 957 | 957 | 945 | 949 | 5,300 | -5 | 99% | 99% | 75% | ▼ | 100% | 101% | 101% | 96% | 101% |
| 20240917 | 950 | 950 | 945 | 950 | 9,500 | 1 | 100% | 100% | 179% | ▲ | 100% | 101% | 100% | 96% | 101% |
| 20240918 | 959 | 959 | 948 | 956 | 10,900 | 6 | 101% | 100% | 115% | ▲▲ | 99% | 101% | 100% | 97% | 102% |
| 20240919 | 960 | 960 | 949 | 953 | 4,600 | -3 | 100% | 99% | 42% | ▼ | 101% | 102% | 101% | 96% | 101% |
| 20240920 | 953 | 959 | 952 | 959 | 3,000 | 6 | 101% | 101% | 65% | ▲ | 100% | 100% | 99% | 97% | 102% |
| 20240924 | 964 | 966 | 955 | 960 | 6,900 | 1 | 100% | 100% | 230% | ▲▲ | 100% | 100% | 99% | 98% | 102% |
| 20240925 | 965 | 965 | 961 | 964 | 5,300 | 4 | 100% | 100% | 77% | ▲▲▲ | 101% | 100% | 98% | 99% | 103% |
| 20240926 | 964 | 969 | 961 | 969 | 4,400 | 5 | 101% | 101% | 83% | ▲▲▲▲ | 99% | 99% | 98% | 99% | 103% |
| 20240927 | 969 | 972 | 963 | 963 | 5,600 | -6 | 99% | 99% | 127% | ▼ | 100% | 100% | 98% | 99% | 102% |
| 20240930 | 959 | 959 | 951 | 957 | 5,900 | -6 | 99% | 100% | 105% | ▼▼ | 101% | 100% | 98% | 98% | 102% |
| 20241001 | 958 | 967 | 958 | 964 | 8,300 | 7 | 101% | 101% | 141% | ▲ | 100% | 100% | 98% | 99% | 103% |
| 20241002 | 960 | 961 | 957 | 957 | 4,600 | -7 | 99% | 100% | 55% | ▼ | 100% | 99% | 98% | 99% | 102% |
| 20241003 | 960 | 968 | 959 | 959 | 4,800 | 2 | 100% | 100% | 104% | ▲ | 100% | 99% | 98% | 99% | 102% |
| 20241004 | 959 | 963 | 953 | 956 | 6,900 | -3 | 100% | 100% | 144% | ▼ | 99% | 98% | 97% | 99% | 102% |
| 20241007 | 965 | 965 | 959 | 959 | 8,200 | 3 | 100% | 99% | 119% | ▲ | 99% | 98% | 0% | 99% | 102% |
| 20241008 | 962 | 962 | 953 | 955 | 8,500 | -4 | 100% | 99% | 104% | ▼ | 100% | 98% | 0% | 99% | 102% |
| 20241009 | 955 | 955 | 951 | 953 | 7,800 | -2 | 100% | 100% | 92% | ▼▼ | 99% | 99% | 0% | 98% | 101% |
| 20241010 | 951 | 951 | 945 | 946 | 19,200 | -7 | 99% | 99% | 246% | ▼▼▼ | 100% | 100% | 0% | 98% | 101% |
| 20241011 | 944 | 946 | 942 | 945 | 11,600 | -1 | 100% | 100% | 60% | ▼▼▼▼ | 99% | 100% | 0% | 98% | 100% |
| 20241015 | 942 | 944 | 936 | 936 | 29,900 | -9 | 99% | 99% | 258% | ▼▼▼▼▼ | 100% | 100% | 0% | 97% | 100% |
| 20241016 | 935 | 939 | 932 | 936 | 15,000 | 0 | 100% | 100% | 50% | -- | 100% | 100% | 0% | 97% | 100% |
| 20241017 | 937 | 939 | 934 | 939 | 13,800 | 3 | 100% | 100% | 92% | ▲ | 99% | 0% | 0% | 97% | 100% |
| 20241018 | 947 | 947 | 934 | 942 | 8,900 | 3 | 100% | 99% | 64% | ▲▲ | 99% | 0% | 0% | 97% | 101% |
| 20241021 | 942 | 942 | 934 | 935 | 6,000 | -7 | 99% | 99% | 67% | ▼ | 100% | 0% | 0% | 96% | 100% |
| 20241022 | 936 | 940 | 932 | 939 | 7,200 | 4 | 100% | 100% | 120% | ▲ | % | % | % | 97% | 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 | 0 | 76,100 | 0 | 48,800 | 0 | 27,300 |
| 2024-10-11 | 0 | 73,500 | 0 | 49,100 | 0 | 24,400 |
| 2024-10-04 | 0 | 70,300 | 0 | 47,100 | 0 | 23,200 |
| 2024-09-27 | 0 | 75,700 | 0 | 47,900 | 0 | 27,800 |
| 2024-09-20 | 0 | 73,100 | 0 | 46,800 | 0 | 26,300 |
| 2024-09-13 | 0 | 70,300 | 0 | 46,800 | 0 | 23,500 |
| 2024-09-06 | 0 | 67,400 | 0 | 45,700 | 0 | 21,700 |
| 2024-08-30 | 0 | 70,600 | 0 | 46,400 | 0 | 24,200 |
| 2024-08-23 | 0 | 74,900 | 0 | 47,700 | 0 | 27,200 |
| 2024-08-16 | 0 | 73,700 | 0 | 48,500 | 0 | 25,200 |
| 2024-08-09 | 0 | 66,500 | 0 | 44,500 | 0 | 22,000 |
| 2024-08-02 | 0 | 72,800 | 0 | 51,300 | 0 | 21,500 |
| 2024-07-26 | 0 | 80,900 | 0 | 59,400 | 0 | 21,500 |
| 2024-07-19 | 0 | 76,600 | 0 | 56,900 | 0 | 19,700 |
| 2024-07-12 | 0 | 71,300 | 0 | 52,200 | 0 | 19,100 |
| 2024-07-05 | 0 | 71,600 | 0 | 52,500 | 0 | 19,100 |
| 2024-06-28 | 0 | 68,600 | 0 | 50,500 | 0 | 18,100 |
| 2024-06-21 | 0 | 85,200 | 0 | 54,600 | 0 | 30,600 |
| 2024-06-14 | 0 | 88,500 | 0 | 56,700 | 0 | 31,800 |
| 2024-06-07 | 0 | 93,300 | 0 | 56,700 | 0 | 36,600 |
| 2024-05-31 | 0 | 103,800 | 0 | 62,000 | 0 | 41,800 |
| 2024-05-24 | 0 | 104,700 | 0 | 61,400 | 0 | 43,300 |
| 2024-05-17 | 0 | 109,100 | 0 | 63,000 | 0 | 46,100 |
| 2024-05-10 | 0 | 112,100 | 0 | 68,800 | 0 | 43,300 |
| 2024-05-02 | 0 | 125,500 | 0 | 80,700 | 0 | 44,800 |
| 2024-04-26 | 0 | 124,900 | 0 | 81,800 | 0 | 43,100 |
| 2024-04-19 | 0 | 124,900 | 0 | 80,600 | 0 | 44,300 |
| 2024-04-12 | 100 | 117,500 | 100 | 78,800 | 0 | 38,700 |
| 2024-04-05 | 100 | 114,200 | 100 | 78,000 | 0 | 36,200 |
| 2024-03-29 | 0 | 105,400 | 0 | 76,000 | 0 | 29,400 |
| 2024-03-22 | 0 | 99,100 | 0 | 73,200 | 0 | 25,900 |
| 2024-03-15 | 0 | 93,000 | 0 | 67,100 | 0 | 25,900 |
| 2024-03-08 | 0 | 89,900 | 0 | 65,000 | 0 | 24,900 |
| 2024-03-01 | 0 | 92,300 | 0 | 62,600 | 0 | 29,700 |
| 2024-02-22 | 0 | 88,000 | 0 | 54,100 | 0 | 33,900 |
| 2024-02-16 | 0 | 91,700 | 0 | 52,400 | 0 | 39,300 |
| 2024-02-09 | 0 | 63,100 | 0 | 43,900 | 0 | 19,200 |
| 2024-02-02 | 0 | 59,800 | 0 | 42,700 | 0 | 17,100 |
| 2024-01-26 | 0 | 60,700 | 0 | 41,700 | 0 | 19,000 |
| 2024-01-19 | 0 | 54,900 | 0 | 39,500 | 0 | 15,400 |
| 2024-01-12 | 3,800 | 52,000 | 3,800 | 37,900 | 0 | 14,100 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241018 | 15:00 | クリエート | 自己株式の取得状況および取得終了に関するお知らせ |
| 20241001 | 15:00 | クリエート | 自己株式の取得状況に関するお知らせ |
| 20240902 | 15:00 | クリエート | 自己株式の取得状況に関するお知らせ |
| 20240805 | 15:15 | クリエート | 2024年12月期 第2四半期（中間期）決算短信[日本基準](連結) |
| 20240805 | 15:15 | クリエート | 第2四半期(中間期)業績予想と実績値との差異に関するお知らせ |
| 20240801 | 15:00 | クリエート | 自己株式の取得状況に関するお知らせ |
| 20240701 | 15:00 | クリエート | 自己株式の取得状況に関するお知らせ |
| 20240604 | 16:00 | クリエート | 自己株式の取得状況に関するお知らせ |
| 20240507 | 11:30 | クリエート | 2024年12月期 第1四半期決算短信[日本基準](連結) |
| 20240501 | 15:00 | クリエート | 自己株式の取得状況に関するお知らせ |
| 20240426 | 15:00 | クリエート | 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 |
| 20240401 | 15:00 | クリエート | 自己株式の取得状況に関するお知らせ |
| 20240328 | 15:00 | クリエート | 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 |
| 20240304 | 15:00 | クリエート | 自己株式の取得状況に関するお知らせ |
| 20240214 | 11:30 | クリエート | 2023年12月期 決算短信[日本基準](連結) |
| 20240214 | 11:30 | クリエート | 連結業績予想と実績値との差異に関するお知らせ |
| 20240214 | 11:30 | クリエート | 個別業績の前年実績値との差異に関するお知らせ |
| 20240214 | 11:30 | クリエート | 当社株式の大規模買付行為への対応方針（買収防衛策）の導入に関するお知らせ |
| 20240214 | 11:30 | クリエート | 資本コストや株価を意識した経営の実現に向けた対応について |
| 20240214 | 11:30 | クリエート | 自己株式の取得に関するお知らせ |
| 20240213 | 15:00 | クリエート | 代表取締役の異動に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 5187 | 1 | クリエートメディック株式会社 | シリコーンカテーテルの製造・販売 | 2024-10-22 23:20:48 |
| 5187 | 2 | 2024年第2四半期 連結決算報告 | 2024-08-06 17:28:46 |
| 5187 | 2 | メルマガ配信登録 | クリエートメディック株式会社 | 2024-06-18 14:39:11 |
| 5187 | 2 | 電子公告｜株主・株式情報｜株主・投資家の皆様｜クリエートメディック株式会社 | 2024-06-18 14:39:09 |
| 5187 | 2 | 株式事務の手続き｜株主・投資家の皆様｜クリエートメディック株式会社 | 2024-06-18 14:39:08 |
| 5187 | 2 | 配当金の推移｜株主・投資家の皆様｜クリエートメディック株式会社 | 2024-06-18 14:39:07 |
| 5187 | 2 | 株式情報｜株主・投資家の皆様｜クリエートメディック株式会社 | 2024-06-18 14:39:06 |
| 5187 | 2 | 事業報告書｜IRライブラリ｜株主・投資家の皆様｜クリエートメディック株式会社 | 2024-06-18 14:39:05 |
| 5187 | 2 | 有価証券報告書｜IRライブラリ｜株主・投資家の皆様｜クリエートメディック株式会社 | 2024-06-18 14:39:03 |
| 5187 | 2 | 四半期ハイライト｜IRライブラリ｜株主・投資家の皆様｜クリエートメディック株式会社 | 2024-06-18 14:39:02 |