| 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 | 2,546 | 2,546 | 2,525 | 2,530 | 800 | -16 | 99% | 99% | 160% | ▼▼ | 98% | 101% | 93% | 98% | 102% |
| 20250311 | 2,572 | 2,572 | 2,530 | 2,530 | 800 | 0 | 100% | 98% | 100% | -- | 100% | 103% | 95% | 98% | 102% |
| 20250313 | 2,531 | 2,531 | 2,531 | 2,531 | 100 | 1 | 100% | 100% | 13% | ▲ | 100% | 101% | 93% | 98% | 102% |
| 20250317 | 2,575 | 2,579 | 2,573 | 2,579 | 800 | 48 | 102% | 100% | 800% | ▲▲ | 100% | 100% | 93% | 100% | 104% |
| 20250318 | 2,580 | 2,590 | 2,580 | 2,590 | 600 | 11 | 100% | 100% | 75% | ▲▲▲ | 100% | 98% | 93% | 100% | 104% |
| 20250319 | 2,590 | 2,590 | 2,590 | 2,590 | 200 | 0 | 100% | 100% | 33% | -- | 100% | 98% | 93% | 100% | 104% |
| 20250321 | 2,590 | 2,595 | 2,590 | 2,595 | 400 | 5 | 100% | 100% | 200% | ▲ | 99% | 97% | 92% | 100% | 105% |
| 20250324 | 2,600 | 2,605 | 2,530 | 2,580 | 2,800 | -15 | 99% | 99% | 700% | ▼ | 100% | 92% | 98% | 99% | 104% |
| 20250325 | 2,530 | 2,588 | 2,530 | 2,530 | 1,000 | -50 | 98% | 100% | 36% | ▼▼ | 100% | 92% | 98% | 97% | 102% |
| 20250326 | 2,530 | 2,530 | 2,515 | 2,525 | 1,300 | -5 | 100% | 100% | 130% | ▼▼▼ | 101% | 93% | 98% | 97% | 101% |
| 20250327 | 2,509 | 2,529 | 2,509 | 2,529 | 1,000 | 4 | 100% | 101% | 77% | ▲ | 93% | 93% | 99% | 97% | 100% |
| 20250328 | 2,500 | 2,500 | 2,321 | 2,321 | 2,500 | -208 | 92% | 93% | 250% | ▼ | 100% | 101% | 106% | 89% | 100% |
| 20250331 | 2,321 | 2,330 | 2,321 | 2,330 | 300 | 9 | 100% | 100% | 12% | ▲ | 99% | 102% | 105% | 90% | 100% |
| 20250401 | 2,358 | 2,358 | 2,330 | 2,330 | 500 | 0 | 100% | 99% | 167% | -- | 100% | 103% | 106% | 90% | 100% |
| 20250402 | 2,334 | 2,334 | 2,334 | 2,334 | 100 | 4 | 100% | 100% | 20% | ▲ | 100% | 100% | 106% | 90% | 101% |
| 20250403 | 2,325 | 2,335 | 2,321 | 2,335 | 500 | 1 | 100% | 100% | 500% | ▲▲ | 97% | 100% | 106% | 90% | 101% |
| 20250404 | 2,324 | 2,324 | 2,260 | 2,260 | 1,200 | -75 | 97% | 97% | 240% | ▼ | 109% | 105% | 112% | 87% | 100% |
| 20250408 | 2,202 | 2,399 | 2,202 | 2,399 | 300 | 139 | 106% | 109% | 25% | ▲ | 98% | 100% | 105% | 92% | 106% |
| 20250411 | 2,349 | 2,349 | 2,300 | 2,300 | 200 | -99 | 96% | 98% | 67% | ▼ | 101% | 102% | 113% | 89% | 102% |
| 20250414 | 2,300 | 2,340 | 2,300 | 2,320 | 400 | 20 | 101% | 101% | 200% | ▲ | 100% | 103% | 125% | 89% | 103% |
| 20250415 | 2,320 | 2,320 | 2,320 | 2,320 | 100 | 0 | 100% | 100% | 25% | -- | 100% | 106% | 125% | 89% | 103% |
| 20250416 | 2,321 | 2,321 | 2,321 | 2,321 | 100 | 1 | 100% | 100% | 100% | ▲ | 103% | 109% | 128% | 89% | 103% |
| 20250417 | 2,271 | 2,350 | 2,226 | 2,349 | 2,000 | 28 | 101% | 103% | 2000% | ▲▲ | 100% | 105% | 124% | 91% | 104% |
| 20250421 | 2,349 | 2,349 | 2,349 | 2,349 | 100 | 0 | 100% | 100% | 5% | -- | 101% | 104% | 122% | 91% | 104% |
| 20250422 | 2,385 | 2,400 | 2,385 | 2,400 | 500 | 51 | 102% | 101% | 500% | ▲ | 101% | 99% | 119% | 92% | 106% |
| 20250423 | 2,450 | 2,480 | 2,450 | 2,470 | 500 | 70 | 103% | 101% | 100% | ▲▲ | 100% | 98% | 118% | 95% | 109% |
| 20250424 | 2,470 | 2,470 | 2,470 | 2,470 | 200 | 0 | 100% | 100% | 40% | -- | 100% | 96% | 118% | 96% | 109% |
| 20250425 | 2,470 | 2,470 | 2,470 | 2,470 | 200 | 0 | 100% | 100% | 100% | -- | 100% | 101% | 123% | 98% | 109% |
| 20250428 | 2,370 | 2,429 | 2,370 | 2,379 | 1,000 | -91 | 96% | 100% | 500% | ▼ | 100% | 101% | 111% | 94% | 105% |
| 20250430 | 2,429 | 2,429 | 2,429 | 2,429 | 100 | 50 | 102% | 100% | 10% | ▲ | 96% | 100% | 109% | 96% | 107% |
| 20250502 | 2,479 | 2,479 | 2,375 | 2,375 | 1,600 | -54 | 98% | 96% | 1600% | ▼ | 99% | 109% | 112% | 96% | 105% |
| 20250507 | 2,375 | 2,375 | 2,357 | 2,357 | 200 | -18 | 99% | 99% | 13% | ▼▼ | 102% | 112% | 112% | 95% | 104% |
| 20250508 | 2,357 | 2,400 | 2,357 | 2,400 | 400 | 43 | 102% | 102% | 200% | ▲ | 100% | 108% | 108% | 97% | 106% |
| 20250509 | 2,450 | 2,459 | 2,450 | 2,459 | 600 | 59 | 102% | 100% | 150% | ▲▲ | 101% | 118% | 104% | 100% | 109% |
| 20250512 | 2,459 | 2,480 | 2,402 | 2,480 | 1,400 | 21 | 101% | 101% | 233% | ▲▲▲ | 94% | 105% | 92% | 100% | 110% |
| 20250513 | 2,780 | 2,780 | 2,579 | 2,600 | 6,000 | 120 | 105% | 94% | 429% | ▲▲▲▲ | 103% | 105% | 99% | 100% | 115% |
| 20250514 | 2,577 | 2,710 | 2,566 | 2,649 | 1,400 | 49 | 102% | 103% | 23% | ▲▲▲▲▲ | 98% | 102% | 97% | 100% | 115% |
| 20250515 | 2,649 | 2,649 | 2,500 | 2,600 | 1,200 | -49 | 98% | 98% | 86% | ▼ | 108% | 97% | 95% | 98% | 113% |
| 20250516 | 2,685 | 3,100 | 2,634 | 2,910 | 17,600 | 310 | 112% | 108% | 1467% | ▲ | 100% | 102% | 98% | 100% | 125% |
| 20250519 | 2,610 | 2,675 | 2,600 | 2,611 | 10,200 | -299 | 90% | 100% | 58% | ▼ | 103% | 101% | 0% | 90% | 113% |
| 20250520 | 2,612 | 2,703 | 2,612 | 2,703 | 300 | 92 | 104% | 103% | 3% | ▲ | 96% | 95% | 0% | 93% | 116% |
| 20250521 | 2,684 | 3,100 | 2,562 | 2,573 | 29,500 | -130 | 95% | 96% | 9833% | ▼ | 103% | 101% | 0% | 88% | 110% |
| 20250522 | 2,538 | 2,602 | 2,538 | 2,602 | 2,200 | 29 | 101% | 103% | 7% | ▲ | 102% | 98% | 0% | 89% | 111% |
| 20250523 | 2,601 | 2,650 | 2,600 | 2,650 | 900 | 48 | 102% | 102% | 41% | ▲▲ | 96% | 97% | 0% | 91% | 112% |
| 20250526 | 2,640 | 2,640 | 2,540 | 2,542 | 400 | -108 | 96% | 96% | 44% | ▼ | 100% | 101% | 0% | 87% | 108% |
| 20250527 | 2,545 | 2,546 | 2,545 | 2,546 | 200 | 4 | 100% | 100% | 50% | ▲ | 101% | 101% | 0% | 87% | 108% |
| 20250530 | 2,541 | 2,559 | 2,541 | 2,559 | 200 | 13 | 101% | 101% | 100% | ▲▲ | 100% | 0% | 0% | 88% | 109% |
| 20250602 | 2,545 | 2,545 | 2,545 | 2,545 | 200 | -14 | 99% | 100% | 100% | ▼ | 99% | 0% | 0% | 87% | 108% |
| 20250603 | 2,595 | 2,645 | 2,547 | 2,560 | 700 | 15 | 101% | 99% | 350% | ▲ | 100% | 0% | 0% | 88% | 109% |
| 20250604 | 2,560 | 2,560 | 2,560 | 2,560 | 100 | 0 | 100% | 100% | 14% | -- | % | % | % | 88% | 109% |
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 | 900 | 0 | 0 | 0 | 900 |
| 2025-05-23 | 0 | 6,300 | 0 | 0 | 0 | 6,300 |
| 2025-05-16 | 800 | 2,100 | 800 | 600 | 0 | 1,500 |
| 2025-05-09 | 0 | 1,000 | 0 | 100 | 0 | 900 |
| 2025-05-02 | 0 | 400 | 0 | 100 | 0 | 300 |
| 2025-04-25 | 0 | 1,800 | 0 | 100 | 0 | 1,700 |
| 2025-04-18 | 0 | 4,100 | 0 | 0 | 0 | 4,100 |
| 2025-04-11 | 0 | 4,100 | 0 | 0 | 0 | 4,100 |
| 2025-04-04 | 0 | 4,100 | 0 | 0 | 0 | 4,100 |
| 2025-03-28 | 0 | 4,100 | 0 | 0 | 0 | 4,100 |
| 2025-03-21 | 0 | 6,300 | 0 | 0 | 0 | 6,300 |
| 2025-03-14 | 0 | 6,500 | 0 | 0 | 0 | 6,500 |
| 2025-03-07 | 0 | 6,700 | 0 | 0 | 0 | 6,700 |
| 2025-02-28 | 0 | 6,800 | 0 | 0 | 0 | 6,800 |
| 2025-02-21 | 0 | 8,000 | 0 | 0 | 0 | 8,000 |
| 2025-02-14 | 0 | 7,200 | 0 | 0 | 0 | 7,200 |
| 2025-02-07 | 0 | 4,700 | 0 | 0 | 0 | 4,700 |
| 2025-01-31 | 0 | 6,600 | 0 | 0 | 0 | 6,600 |
| 2025-01-24 | 0 | 10,700 | 0 | 0 | 0 | 10,700 |
| 2025-01-17 | 0 | 11,300 | 0 | 0 | 0 | 11,300 |
| 2025-01-10 | 0 | 11,600 | 0 | 0 | 0 | 11,600 |
| 2024-12-27 | 0 | 10,000 | 0 | 0 | 0 | 10,000 |
| 2024-12-20 | 0 | 10,000 | 0 | 0 | 0 | 10,000 |
| 2024-12-13 | 0 | 9,800 | 0 | 0 | 0 | 9,800 |
| 2024-12-06 | 0 | 10,300 | 0 | 0 | 0 | 10,300 |
| 2024-11-29 | 0 | 10,100 | 0 | 0 | 0 | 10,100 |
| 2024-11-22 | 0 | 9,700 | 0 | 0 | 0 | 9,700 |
| 2024-11-15 | 0 | 9,700 | 0 | 0 | 0 | 9,700 |
| 2024-11-08 | 0 | 9,900 | 0 | 0 | 0 | 9,900 |
| 2024-11-01 | 0 | 9,800 | 0 | 0 | 0 | 9,800 |
| 2024-10-25 | 0 | 10,000 | 0 | 0 | 0 | 10,000 |
| 2024-10-18 | 0 | 10,100 | 0 | 0 | 0 | 10,100 |
| 2024-10-11 | 0 | 10,200 | 0 | 0 | 0 | 10,200 |
| 2024-10-04 | 0 | 10,000 | 0 | 0 | 0 | 10,000 |
| 2024-09-27 | 0 | 10,300 | 0 | 0 | 0 | 10,300 |
| 2024-09-20 | 0 | 9,400 | 0 | 0 | 0 | 9,400 |
| 2024-09-13 | 0 | 9,900 | 0 | 0 | 0 | 9,900 |
| 2024-09-06 | 0 | 9,900 | 0 | 0 | 0 | 9,900 |
| 2024-08-30 | 0 | 8,400 | 0 | 0 | 0 | 8,400 |
| 2024-08-23 | 0 | 8,700 | 0 | 0 | 0 | 8,700 |
| 2024-08-16 | 0 | 9,100 | 0 | 300 | 0 | 8,800 |
| 2024-08-09 | 0 | 9,100 | 0 | 300 | 0 | 8,800 |
| 2024-08-02 | 0 | 9,200 | 0 | 200 | 0 | 9,000 |
| 2024-07-26 | 0 | 9,100 | 0 | 200 | 0 | 8,900 |
| 2024-07-19 | 0 | 10,400 | 0 | 200 | 0 | 10,200 |
| 2024-07-12 | 0 | 10,300 | 0 | 300 | 0 | 10,000 |
| 2024-07-05 | 0 | 12,400 | 0 | 300 | 0 | 12,100 |
| 2024-06-28 | 0 | 13,000 | 0 | 300 | 0 | 12,700 |
| 2024-06-21 | 0 | 4,800 | 0 | 500 | 0 | 4,300 |
| 2024-06-14 | 0 | 3,200 | 0 | 300 | 0 | 2,900 |
| 2024-06-07 | 0 | 1,800 | 0 | 700 | 0 | 1,100 |
| 2024-05-31 | 0 | 1,300 | 0 | 600 | 0 | 700 |
| 2024-05-24 | 0 | 1,100 | 0 | 500 | 0 | 600 |
| 2024-05-17 | 0 | 5,000 | 0 | 400 | 0 | 4,600 |
| 2024-05-10 | 0 | 6,600 | 0 | 300 | 0 | 6,300 |
| 2024-05-02 | 0 | 6,800 | 0 | 300 | 0 | 6,500 |
| 2024-04-26 | 0 | 6,800 | 0 | 300 | 0 | 6,500 |
| 2024-04-19 | 0 | 5,900 | 0 | 300 | 0 | 5,600 |
| 2024-04-12 | 0 | 6,900 | 0 | 300 | 0 | 6,600 |
| 2024-04-05 | 0 | 3,700 | 0 | 100 | 0 | 3,600 |
| 2024-03-29 | 0 | 300 | 0 | 300 | 0 | 0 |
| 2024-03-22 | 0 | 300 | 0 | 100 | 0 | 200 |
| 2024-03-15 | 0 | 6,800 | 0 | 100 | 0 | 6,700 |
| 2024-03-08 | 0 | 1,700 | 0 | 200 | 0 | 1,500 |
| 2024-03-01 | 0 | 1,700 | 0 | 100 | 0 | 1,600 |
| 2024-02-22 | 0 | 2,000 | 0 | 100 | 0 | 1,900 |
| 2024-02-16 | 0 | 2,000 | 0 | 100 | 0 | 1,900 |
| 2024-02-09 | 0 | 2,000 | 0 | 100 | 0 | 1,900 |
| 2024-02-02 | 0 | 2,000 | 0 | 100 | 0 | 1,900 |
| 2024-01-26 | 0 | 1,900 | 0 | 200 | 0 | 1,700 |
| 2024-01-19 | 0 | 2,300 | 0 | 600 | 0 | 1,700 |
| 2024-01-12 | 0 | 1,900 | 0 | 200 | 0 | 1,700 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250516 | 15:30 | 創健社 | 2025年3月期決算短信〔日本基準〕（連結） |
| 20240621 | 15:00 | 創健社 | 上場維持基準への適合に関するお知らせ |
| 20240517 | 15:00 | 創健社 | 2024年3月期決算短信〔日本基準〕（連結） |
| 20240214 | 15:00 | 創健社 | 2024年3月期 第3四半期決算短信〔日本基準〕（連結） |
| 20240214 | 15:00 | 創健社 | 配当予想修正（上場 30 周年記念配当 特別配当）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 |
|---|---|---|---|
| 7413 | 1 | 株式会社創健社|自然食品の企画・製造・卸売|横浜市神奈川区 | 2025-06-06 22:28:05 |
| 7413 | 2 | 株主総会招集通知｜株式会社創健社-自然食品の企画・製造・卸売 | 2024-06-19 07:25:27 |
| 7413 | 2 | 株主優待｜株式会社創健社-自然食品の企画・製造・卸売 | 2024-06-19 07:25:25 |
| 7413 | 2 | 電子公告｜株式会社創健社-自然食品の企画・製造・卸売 | 2024-06-19 07:25:24 |
| 7413 | 2 | 株主通信（旧事業報告書）｜株式会社創健社-自然食品の企画・製造・卸売 | 2024-06-19 07:25:23 |
| 7413 | 2 | 決算短信｜株式会社創健社-自然食品の企画・製造・卸売 | 2024-06-19 07:25:22 |
| 7413 | 2 | プレゼンテーション（会社説明会）｜株式会社創健社-自然食品の企画・製造・卸売 | 2024-06-19 07:25:20 |
| 7413 | 2 | 有価証券報告書｜株式会社創健社-自然食品の企画・製造・卸売 | 2024-06-19 07:25:19 |
| 7413 | 2 | 平成19年3月期決算短信(連結・個別）を掲載（PDFファイル） | 2024-06-18 22:45:28 |
| 7413 | 2 | 平成19年3月期 有価証券報告書を掲載（PDFファイル） | 2024-06-18 22:45:27 |