| 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 | 928 | 933 | 920 | 933 | 16,100 | 11 | 101% | 101% | 152% | ▲▲▲▲ | 100% | 101% | 101% | 100% | 103% |
| 20250311 | 925 | 931 | 922 | 922 | 5,200 | -11 | 99% | 100% | 32% | ▼ | 100% | 100% | 101% | 99% | 101% |
| 20250312 | 927 | 928 | 923 | 925 | 2,600 | 3 | 100% | 100% | 50% | ▲ | 101% | 101% | 101% | 99% | 101% |
| 20250313 | 923 | 930 | 923 | 930 | 2,300 | 5 | 101% | 101% | 88% | ▲▲ | 100% | 101% | 101% | 100% | 102% |
| 20250314 | 930 | 932 | 927 | 932 | 6,600 | 2 | 100% | 100% | 287% | ▲▲▲ | 99% | 101% | 100% | 100% | 102% |
| 20250317 | 932 | 935 | 925 | 926 | 8,000 | -6 | 99% | 99% | 121% | ▼ | 100% | 101% | 101% | 99% | 101% |
| 20250318 | 929 | 930 | 927 | 927 | 2,500 | 1 | 100% | 100% | 31% | ▲ | 101% | 101% | 101% | 99% | 101% |
| 20250319 | 926 | 935 | 926 | 934 | 3,900 | 7 | 101% | 101% | 156% | ▲▲ | 100% | 100% | 100% | 100% | 102% |
| 20250321 | 934 | 941 | 934 | 935 | 10,600 | 1 | 100% | 100% | 272% | ▲▲▲ | 100% | 99% | 99% | 100% | 102% |
| 20250324 | 944 | 944 | 938 | 940 | 12,400 | 5 | 101% | 100% | 117% | ▲▲▲▲ | 100% | 100% | 100% | 100% | 103% |
| 20250325 | 940 | 940 | 935 | 939 | 6,100 | -1 | 100% | 100% | 49% | ▼ | 100% | 100% | 100% | 100% | 103% |
| 20250326 | 938 | 938 | 930 | 936 | 7,800 | -3 | 100% | 100% | 128% | ▼▼ | 100% | 100% | 100% | 100% | 102% |
| 20250327 | 937 | 937 | 932 | 934 | 4,400 | -2 | 100% | 100% | 56% | ▼▼▼ | 101% | 99% | 101% | 99% | 102% |
| 20250328 | 931 | 936 | 930 | 936 | 5,000 | 2 | 100% | 101% | 114% | ▲ | 100% | 99% | 102% | 100% | 102% |
| 20250331 | 926 | 932 | 923 | 927 | 20,900 | -9 | 99% | 100% | 418% | ▼ | 101% | 98% | 102% | 99% | 101% |
| 20250401 | 927 | 935 | 927 | 935 | 3,900 | 8 | 101% | 101% | 19% | ▲ | 99% | 97% | 101% | 99% | 102% |
| 20250402 | 933 | 934 | 926 | 926 | 5,800 | -9 | 99% | 99% | 149% | ▼ | 99% | 99% | 102% | 99% | 101% |
| 20250403 | 927 | 930 | 920 | 920 | 12,000 | -6 | 99% | 99% | 207% | ▼▼ | 99% | 100% | 102% | 98% | 100% |
| 20250404 | 920 | 924 | 910 | 910 | 14,900 | -10 | 99% | 99% | 124% | ▼▼▼ | 99% | 102% | 103% | 97% | 100% |
| 20250408 | 914 | 920 | 902 | 902 | 11,100 | -8 | 99% | 99% | 74% | ▼▼▼▼ | 98% | 101% | 105% | 96% | 100% |
| 20250409 | 930 | 930 | 909 | 909 | 11,500 | 7 | 101% | 98% | 104% | ▲ | 99% | 101% | 105% | 97% | 101% |
| 20250410 | 930 | 938 | 916 | 917 | 8,500 | 8 | 101% | 99% | 74% | ▲▲ | 100% | 102% | 107% | 98% | 102% |
| 20250411 | 912 | 919 | 908 | 908 | 4,900 | -9 | 99% | 100% | 58% | ▼ | 99% | 100% | 104% | 97% | 101% |
| 20250414 | 934 | 940 | 928 | 928 | 13,700 | 20 | 102% | 99% | 280% | ▲ | 101% | 101% | 105% | 99% | 103% |
| 20250415 | 930 | 938 | 930 | 936 | 4,500 | 8 | 101% | 101% | 33% | ▲▲ | 100% | 100% | 104% | 100% | 104% |
| 20250416 | 936 | 938 | 932 | 932 | 4,000 | -4 | 100% | 100% | 89% | ▼ | 100% | 100% | 105% | 99% | 103% |
| 20250417 | 932 | 937 | 932 | 934 | 3,700 | 2 | 100% | 100% | 93% | ▲ | 100% | 101% | 105% | 99% | 104% |
| 20250418 | 933 | 939 | 933 | 935 | 10,700 | 1 | 100% | 100% | 289% | ▲▲ | 100% | 101% | 104% | 99% | 104% |
| 20250421 | 935 | 940 | 934 | 935 | 3,100 | 0 | 100% | 100% | 29% | -- | 100% | 100% | 104% | 99% | 104% |
| 20250422 | 939 | 939 | 933 | 936 | 2,700 | 1 | 100% | 100% | 87% | ▲ | 100% | 100% | 104% | 100% | 104% |
| 20250423 | 936 | 942 | 934 | 934 | 14,500 | -2 | 100% | 100% | 537% | ▼ | 101% | 100% | 103% | 100% | 104% |
| 20250424 | 936 | 941 | 934 | 941 | 5,500 | 7 | 101% | 101% | 38% | ▲ | 100% | 100% | 102% | 100% | 104% |
| 20250425 | 940 | 944 | 938 | 941 | 22,300 | 0 | 100% | 100% | 405% | -- | 99% | 101% | 102% | 100% | 104% |
| 20250428 | 945 | 945 | 921 | 937 | 22,500 | -4 | 100% | 99% | 101% | ▼ | 100% | 104% | 103% | 100% | 104% |
| 20250430 | 937 | 942 | 932 | 938 | 5,000 | 1 | 100% | 100% | 22% | ▲ | 100% | 104% | 103% | 100% | 104% |
| 20250501 | 940 | 944 | 937 | 938 | 3,900 | 0 | 100% | 100% | 78% | -- | 100% | 104% | 102% | 100% | 104% |
| 20250502 | 942 | 942 | 936 | 942 | 3,400 | 4 | 100% | 100% | 87% | ▲ | 101% | 103% | 102% | 100% | 104% |
| 20250507 | 949 | 986 | 946 | 959 | 88,300 | 17 | 102% | 101% | 2597% | ▲▲ | 101% | 99% | 99% | 100% | 106% |
| 20250508 | 970 | 980 | 959 | 975 | 33,100 | 16 | 102% | 101% | 37% | ▲▲▲ | 100% | 98% | 98% | 100% | 108% |
| 20250509 | 980 | 980 | 974 | 976 | 8,400 | 1 | 100% | 100% | 25% | ▲▲▲▲ | 99% | 98% | 98% | 100% | 107% |
| 20250512 | 981 | 982 | 974 | 974 | 8,600 | -2 | 100% | 99% | 102% | ▼ | 99% | 98% | 99% | 100% | 107% |
| 20250513 | 975 | 980 | 962 | 962 | 9,200 | -12 | 99% | 99% | 107% | ▼▼ | 100% | 99% | 100% | 99% | 106% |
| 20250514 | 961 | 970 | 956 | 960 | 5,900 | -2 | 100% | 100% | 64% | ▼▼▼ | 99% | 99% | 101% | 98% | 103% |
| 20250515 | 958 | 960 | 950 | 950 | 5,400 | -10 | 99% | 99% | 92% | ▼▼▼▼ | 101% | 100% | 101% | 97% | 102% |
| 20250516 | 950 | 960 | 945 | 959 | 6,300 | 9 | 101% | 101% | 117% | ▲ | 100% | 100% | 101% | 98% | 103% |
| 20250519 | 954 | 959 | 952 | 953 | 7,000 | -6 | 99% | 100% | 111% | ▼ | 100% | 100% | 101% | 98% | 102% |
| 20250520 | 955 | 966 | 951 | 951 | 6,000 | -2 | 100% | 100% | 86% | ▼▼ | 100% | 101% | 101% | 97% | 102% |
| 20250521 | 951 | 956 | 950 | 952 | 6,000 | 1 | 100% | 100% | 100% | ▲ | 100% | 101% | 101% | 98% | 102% |
| 20250522 | 953 | 956 | 950 | 951 | 4,100 | -1 | 100% | 100% | 68% | ▼ | 100% | 101% | 101% | 97% | 102% |
| 20250523 | 955 | 957 | 949 | 955 | 6,500 | 4 | 100% | 100% | 159% | ▲ | 100% | 101% | 0% | 98% | 102% |
| 20250526 | 956 | 967 | 956 | 958 | 11,500 | 3 | 100% | 100% | 177% | ▲▲ | 101% | 101% | 0% | 98% | 102% |
| 20250527 | 959 | 965 | 959 | 965 | 3,500 | 7 | 101% | 101% | 30% | ▲▲▲ | 100% | 100% | 0% | 99% | 103% |
| 20250528 | 966 | 967 | 961 | 962 | 2,000 | -3 | 100% | 100% | 57% | ▼ | 99% | 99% | 0% | 99% | 103% |
| 20250529 | 966 | 966 | 959 | 961 | 6,100 | -1 | 100% | 99% | 305% | ▼▼ | 100% | 100% | 0% | 98% | 102% |
| 20250530 | 961 | 967 | 961 | 964 | 4,500 | 3 | 100% | 100% | 74% | ▲ | 99% | 99% | 0% | 99% | 103% |
| 20250602 | 969 | 969 | 962 | 962 | 4,200 | -2 | 100% | 99% | 93% | ▼ | 99% | 100% | 0% | 99% | 102% |
| 20250603 | 965 | 965 | 960 | 960 | 4,800 | -2 | 100% | 99% | 114% | ▼▼ | 100% | 0% | 0% | 98% | 101% |
| 20250604 | 960 | 964 | 959 | 961 | 4,800 | 1 | 100% | 100% | 100% | ▲ | 100% | 0% | 0% | 98% | 101% |
| 20250605 | 961 | 963 | 960 | 963 | 1,700 | 2 | 100% | 100% | 35% | ▲▲ | 100% | 0% | 0% | 99% | 101% |
| 20250606 | 964 | 964 | 960 | 961 | 1,500 | -2 | 100% | 100% | 88% | ▼ | % | % | % | 99% | 101% |
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 | 79,800 | 0 | 44,900 | 0 | 34,900 |
| 2025-05-23 | 0 | 79,100 | 0 | 44,200 | 0 | 34,900 |
| 2025-05-16 | 0 | 81,300 | 0 | 44,600 | 0 | 36,700 |
| 2025-05-09 | 0 | 81,300 | 0 | 44,500 | 0 | 36,800 |
| 2025-05-02 | 0 | 68,100 | 0 | 42,200 | 0 | 25,900 |
| 2025-04-25 | 0 | 70,400 | 0 | 43,300 | 0 | 27,100 |
| 2025-04-18 | 0 | 69,400 | 0 | 41,400 | 0 | 28,000 |
| 2025-04-11 | 0 | 67,800 | 0 | 41,400 | 0 | 26,400 |
| 2025-04-04 | 0 | 73,600 | 0 | 44,000 | 0 | 29,600 |
| 2025-03-28 | 0 | 79,400 | 0 | 46,400 | 0 | 33,000 |
| 2025-03-21 | 0 | 80,700 | 0 | 46,900 | 0 | 33,800 |
| 2025-03-14 | 0 | 79,600 | 0 | 45,400 | 0 | 34,200 |
| 2025-03-07 | 0 | 77,000 | 0 | 45,400 | 0 | 31,600 |
| 2025-02-28 | 0 | 80,200 | 0 | 45,100 | 0 | 35,100 |
| 2025-02-21 | 0 | 79,900 | 0 | 45,400 | 0 | 34,500 |
| 2025-02-14 | 0 | 80,900 | 0 | 45,300 | 0 | 35,600 |
| 2025-02-07 | 0 | 77,800 | 0 | 44,400 | 0 | 33,400 |
| 2025-01-31 | 0 | 78,600 | 0 | 44,700 | 0 | 33,900 |
| 2025-01-24 | 0 | 71,600 | 0 | 43,300 | 0 | 28,300 |
| 2025-01-17 | 0 | 75,200 | 0 | 45,300 | 0 | 29,900 |
| 2025-01-10 | 0 | 75,000 | 0 | 45,200 | 0 | 29,800 |
| 2024-12-27 | 0 | 76,300 | 0 | 47,100 | 0 | 29,200 |
| 2024-12-20 | 0 | 78,200 | 0 | 48,100 | 0 | 30,100 |
| 2024-12-13 | 0 | 75,300 | 0 | 45,500 | 0 | 29,800 |
| 2024-12-06 | 0 | 84,800 | 0 | 53,200 | 0 | 31,600 |
| 2024-11-29 | 0 | 84,500 | 0 | 51,500 | 0 | 33,000 |
| 2024-11-22 | 0 | 83,000 | 0 | 52,100 | 0 | 30,900 |
| 2024-11-15 | 0 | 82,600 | 0 | 51,300 | 0 | 31,300 |
| 2024-11-08 | 0 | 84,800 | 0 | 52,300 | 0 | 32,500 |
| 2024-11-01 | 0 | 84,500 | 0 | 52,300 | 0 | 32,200 |
| 2024-10-25 | 0 | 78,400 | 0 | 49,900 | 0 | 28,500 |
| 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
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 | 2025-06-07 07:20:25 |
| 5187 | 2 | 「第51回定時株主総会決議ご通知」を掲載しました | 2025-04-01 15:31:04 |
| 5187 | 2 | 「第51回定時株主総会資料」を掲載しました | 2025-03-05 21:30:07 |
| 5187 | 2 | 「第51回定時株主総会招集ご通知」を掲載しました | 2025-03-05 21:30:06 |
| 5187 | 2 | 2024年12月期連結決算報告 中期経営計画2027（2025/12期～2027/12期） | 2025-02-14 14:29:00 |
| 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 |