| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% | 96% | 99% | 102% |
| 20241008 | 962 | 962 | 953 | 955 | 8,500 | -4 | 100% | 99% | 104% | ▼ | 100% | 98% | 97% | 99% | 102% |
| 20241009 | 955 | 955 | 951 | 953 | 7,800 | -2 | 100% | 100% | 92% | ▼▼ | 99% | 99% | 97% | 98% | 101% |
| 20241010 | 951 | 951 | 945 | 946 | 19,200 | -7 | 99% | 99% | 246% | ▼▼▼ | 100% | 100% | 97% | 98% | 101% |
| 20241011 | 944 | 946 | 942 | 945 | 11,600 | -1 | 100% | 100% | 60% | ▼▼▼▼ | 99% | 100% | 98% | 98% | 100% |
| 20241015 | 942 | 944 | 936 | 936 | 29,900 | -9 | 99% | 99% | 258% | ▼▼▼▼▼ | 100% | 100% | 98% | 97% | 100% |
| 20241016 | 935 | 939 | 932 | 936 | 15,000 | 0 | 100% | 100% | 50% | -- | 100% | 100% | 98% | 97% | 100% |
| 20241017 | 937 | 939 | 934 | 939 | 13,800 | 3 | 100% | 100% | 92% | ▲ | 99% | 98% | 96% | 97% | 100% |
| 20241018 | 947 | 947 | 934 | 942 | 8,900 | 3 | 100% | 99% | 64% | ▲▲ | 99% | 98% | 96% | 97% | 101% |
| 20241021 | 942 | 942 | 934 | 935 | 6,000 | -7 | 99% | 99% | 67% | ▼ | 100% | 97% | 97% | 96% | 100% |
| 20241022 | 936 | 940 | 932 | 939 | 7,200 | 4 | 100% | 100% | 120% | ▲ | 99% | 98% | 97% | 97% | 100% |
| 20241023 | 935 | 938 | 926 | 926 | 16,300 | -13 | 99% | 99% | 226% | ▼ | 100% | 99% | 98% | 96% | 100% |
| 20241024 | 926 | 926 | 918 | 922 | 30,400 | -4 | 100% | 100% | 187% | ▼▼ | 98% | 100% | 99% | 95% | 100% |
| 20241025 | 924 | 925 | 907 | 908 | 24,600 | -14 | 98% | 98% | 81% | ▼▼▼ | 100% | 102% | 101% | 94% | 100% |
| 20241028 | 905 | 913 | 905 | 909 | 16,000 | 1 | 100% | 100% | 65% | ▲ | 101% | 100% | 100% | 94% | 100% |
| 20241029 | 910 | 923 | 909 | 916 | 11,100 | 7 | 101% | 101% | 69% | ▲▲ | 98% | 99% | 99% | 95% | 101% |
| 20241030 | 916 | 919 | 895 | 895 | 90,600 | -21 | 98% | 98% | 816% | ▼ | 101% | 100% | 100% | 93% | 100% |
| 20241031 | 908 | 923 | 901 | 920 | 22,900 | 25 | 103% | 101% | 25% | ▲ | 100% | 100% | 100% | 96% | 103% |
| 20241101 | 907 | 909 | 895 | 907 | 44,500 | -13 | 99% | 100% | 194% | ▼ | 99% | 99% | 100% | 95% | 101% |
| 20241105 | 911 | 911 | 901 | 904 | 11,300 | -3 | 100% | 99% | 25% | ▼▼ | 99% | 99% | 100% | 94% | 101% |
| 20241106 | 913 | 913 | 901 | 905 | 11,800 | 1 | 100% | 99% | 104% | ▲ | 99% | 99% | 100% | 95% | 101% |
| 20241107 | 913 | 913 | 901 | 903 | 15,400 | -2 | 100% | 99% | 131% | ▼ | 100% | 100% | 101% | 95% | 101% |
| 20241108 | 906 | 909 | 902 | 902 | 11,800 | -1 | 100% | 100% | 77% | ▼▼ | 100% | 100% | 101% | 95% | 101% |
| 20241111 | 905 | 907 | 901 | 903 | 10,000 | 1 | 100% | 100% | 85% | ▲ | 100% | 100% | 101% | 96% | 101% |
| 20241112 | 903 | 905 | 902 | 903 | 10,700 | 0 | 100% | 100% | 107% | -- | 100% | 100% | 101% | 96% | 101% |
| 20241113 | 904 | 908 | 903 | 903 | 15,200 | 0 | 100% | 100% | 142% | -- | 100% | 100% | 101% | 96% | 101% |
| 20241114 | 903 | 908 | 903 | 904 | 9,200 | 1 | 100% | 100% | 61% | ▲ | 100% | 100% | 101% | 96% | 101% |
| 20241115 | 906 | 910 | 905 | 905 | 10,900 | 1 | 100% | 100% | 118% | ▲▲ | 100% | 101% | 101% | 96% | 101% |
| 20241118 | 906 | 908 | 906 | 906 | 11,900 | 1 | 100% | 100% | 109% | ▲▲▲ | 100% | 100% | 102% | 96% | 101% |
| 20241119 | 907 | 912 | 901 | 907 | 26,600 | 1 | 100% | 100% | 224% | ▲▲▲▲ | 100% | 100% | 102% | 97% | 101% |
| 20241120 | 906 | 906 | 895 | 906 | 25,600 | -1 | 100% | 100% | 96% | ▼ | 100% | 100% | 102% | 98% | 101% |
| 20241121 | 907 | 907 | 902 | 907 | 4,200 | 1 | 100% | 100% | 16% | ▲ | 100% | 100% | 102% | 98% | 101% |
| 20241122 | 908 | 911 | 906 | 911 | 5,200 | 4 | 100% | 100% | 124% | ▲▲ | 100% | 99% | 102% | 99% | 102% |
| 20241125 | 913 | 915 | 906 | 910 | 15,600 | -1 | 100% | 100% | 300% | ▼ | 100% | 100% | 103% | 99% | 102% |
| 20241126 | 910 | 911 | 904 | 909 | 8,900 | -1 | 100% | 100% | 57% | ▼▼ | 100% | 100% | 103% | 99% | 102% |
| 20241127 | 904 | 907 | 902 | 905 | 14,100 | -4 | 100% | 100% | 158% | ▼▼▼ | 100% | 100% | 103% | 98% | 101% |
| 20241128 | 905 | 908 | 903 | 903 | 14,500 | -2 | 100% | 100% | 103% | ▼▼▼▼ | 100% | 100% | 104% | 98% | 100% |
| 20241129 | 905 | 907 | 903 | 906 | 8,700 | 3 | 100% | 100% | 60% | ▲ | 100% | 100% | 103% | 99% | 100% |
| 20241202 | 907 | 908 | 904 | 908 | 9,400 | 2 | 100% | 100% | 108% | ▲▲ | 100% | 101% | 103% | 100% | 101% |
| 20241203 | 908 | 909 | 905 | 908 | 9,700 | 0 | 100% | 100% | 103% | -- | 100% | 101% | 103% | 100% | 101% |
| 20241204 | 908 | 909 | 905 | 906 | 7,100 | -2 | 100% | 100% | 73% | ▼ | 100% | 100% | 103% | 99% | 100% |
| 20241205 | 910 | 910 | 906 | 907 | 11,500 | 1 | 100% | 100% | 162% | ▲ | 100% | 101% | 103% | 100% | 101% |
| 20241206 | 912 | 912 | 907 | 910 | 5,900 | 3 | 100% | 100% | 51% | ▲▲ | 100% | 100% | 103% | 100% | 101% |
| 20241209 | 914 | 914 | 910 | 913 | 8,300 | 3 | 100% | 100% | 141% | ▲▲▲ | 100% | 101% | 103% | 100% | 101% |
| 20241210 | 914 | 914 | 912 | 914 | 8,800 | 1 | 100% | 100% | 106% | ▲▲▲▲ | 100% | 101% | 103% | 100% | 101% |
| 20241211 | 913 | 914 | 911 | 913 | 5,800 | -1 | 100% | 100% | 66% | ▼ | 100% | 102% | 102% | 100% | 101% |
| 20241212 | 915 | 917 | 913 | 917 | 8,800 | 4 | 100% | 100% | 152% | ▲ | 100% | 102% | 100% | 100% | 102% |
| 20241213 | 914 | 919 | 914 | 915 | 5,700 | -2 | 100% | 100% | 65% | ▼ | 100% | 101% | 99% | 100% | 101% |
| 20241216 | 919 | 922 | 916 | 922 | 8,100 | 7 | 101% | 100% | 142% | ▲ | 99% | 101% | 0% | 100% | 102% |
| 20241217 | 922 | 928 | 916 | 917 | 21,200 | -5 | 99% | 99% | 262% | ▼ | 101% | 102% | 0% | 99% | 102% |
| 20241218 | 919 | 941 | 918 | 929 | 24,000 | 12 | 101% | 101% | 113% | ▲ | 101% | 102% | 0% | 100% | 103% |
| 20241219 | 917 | 931 | 917 | 929 | 9,400 | 0 | 100% | 101% | 39% | -- | 99% | 101% | 0% | 100% | 103% |
| 20241220 | 931 | 936 | 926 | 926 | 7,400 | -3 | 100% | 99% | 79% | ▼ | 100% | 100% | 0% | 100% | 103% |
| 20241223 | 933 | 934 | 928 | 934 | 11,000 | 8 | 101% | 100% | 149% | ▲ | 100% | 98% | 0% | 100% | 103% |
| 20241224 | 934 | 935 | 929 | 935 | 12,800 | 1 | 100% | 100% | 116% | ▲▲ | 100% | 98% | 0% | 100% | 104% |
| 20241225 | 936 | 939 | 931 | 934 | 17,400 | -1 | 100% | 100% | 136% | ▼ | 100% | 0% | 0% | 100% | 103% |
| 20241226 | 939 | 940 | 933 | 937 | 13,400 | 3 | 100% | 100% | 77% | ▲ | 100% | 0% | 0% | 100% | 103% |
| 20241227 | 919 | 920 | 912 | 917 | 22,700 | -20 | 98% | 100% | 169% | ▼ | 100% | 0% | 0% | 98% | 101% |
| 20241230 | 917 | 919 | 914 | 914 | 13,800 | -3 | 100% | 100% | 61% | ▼▼ | % | % | % | 98% | 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 |
|---|---|---|---|---|---|---|
| 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
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241224 | 15:00 | クリエート | 代表取締役の異動に関するお知らせ |
| 20241031 | 15:00 | クリエート | 2024年12月期 第3四半期決算短信[日本基準](連結) |
| 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 | 2024-12-30 19:26:06 |
| 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 |