| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 2,207 | 2,207 | 2,204 | 2,204 | 400 | 1 | 100% | 100% | 133% | ▲▲ | 100% | 103% | 105% | 97% | 101% |
| 20240925 | 2,209 | 2,209 | 2,209 | 2,209 | 400 | 5 | 100% | 100% | 100% | ▲▲▲ | 102% | 106% | 104% | 98% | 101% |
| 20240926 | 2,207 | 2,250 | 2,207 | 2,250 | 600 | 41 | 102% | 102% | 150% | ▲▲▲▲ | 100% | 102% | 98% | 99% | 103% |
| 20240927 | 2,300 | 2,311 | 2,300 | 2,311 | 1,000 | 61 | 103% | 100% | 167% | ▲▲▲▲▲ | 97% | 100% | 99% | 100% | 106% |
| 20240930 | 2,311 | 2,311 | 2,209 | 2,250 | 500 | -61 | 97% | 97% | 50% | ▼ | 103% | 104% | 103% | 97% | 103% |
| 20241001 | 2,212 | 2,299 | 2,212 | 2,280 | 900 | 30 | 101% | 103% | 180% | ▲ | 102% | 100% | 99% | 99% | 104% |
| 20241002 | 2,300 | 2,350 | 2,300 | 2,349 | 900 | 69 | 103% | 102% | 100% | ▲▲ | 98% | 99% | 97% | 100% | 107% |
| 20241003 | 2,349 | 2,360 | 2,280 | 2,308 | 2,100 | -41 | 98% | 98% | 233% | ▼ | 100% | 102% | 100% | 98% | 105% |
| 20241004 | 2,285 | 2,285 | 2,285 | 2,285 | 200 | -23 | 99% | 100% | 10% | ▼▼ | 103% | 102% | 102% | 97% | 104% |
| 20241007 | 2,235 | 2,293 | 2,235 | 2,293 | 500 | 8 | 100% | 103% | 250% | ▲ | 99% | 98% | 100% | 98% | 105% |
| 20241009 | 2,288 | 2,288 | 2,275 | 2,275 | 200 | -18 | 99% | 99% | 40% | ▼ | 102% | 98% | 100% | 97% | 104% |
| 20241010 | 2,275 | 2,325 | 2,275 | 2,325 | 200 | 50 | 102% | 102% | 100% | ▲ | 100% | 98% | 98% | 99% | 106% |
| 20241011 | 2,285 | 2,285 | 2,285 | 2,285 | 100 | -40 | 98% | 100% | 50% | ▼ | 98% | 97% | 99% | 97% | 104% |
| 20241022 | 2,284 | 2,284 | 2,246 | 2,246 | 200 | -39 | 98% | 98% | 200% | ▼▼ | 100% | 102% | 101% | 96% | 103% |
| 20241023 | 2,233 | 2,242 | 2,227 | 2,227 | 400 | -19 | 99% | 100% | 200% | ▼▼▼ | 100% | 102% | 101% | 95% | 102% |
| 20241024 | 2,233 | 2,233 | 2,233 | 2,233 | 100 | 6 | 100% | 100% | 25% | ▲ | 99% | 101% | 101% | 95% | 102% |
| 20241025 | 2,234 | 2,234 | 2,210 | 2,210 | 600 | -23 | 99% | 99% | 600% | ▼ | 101% | 103% | 103% | 94% | 100% |
| 20241028 | 2,212 | 2,250 | 2,212 | 2,224 | 800 | 14 | 101% | 101% | 133% | ▲ | 102% | 102% | 102% | 95% | 101% |
| 20241029 | 2,228 | 2,277 | 2,228 | 2,277 | 200 | 53 | 102% | 102% | 25% | ▲▲ | 101% | 100% | 102% | 97% | 103% |
| 20241030 | 2,237 | 2,255 | 2,237 | 2,255 | 300 | -22 | 99% | 101% | 150% | ▼ | 100% | 100% | 101% | 96% | 102% |
| 20241031 | 2,259 | 2,259 | 2,259 | 2,259 | 100 | 4 | 100% | 100% | 33% | ▲ | 99% | 97% | 99% | 96% | 102% |
| 20241101 | 2,309 | 2,309 | 2,278 | 2,278 | 400 | 19 | 101% | 99% | 400% | ▲▲ | 100% | 100% | 102% | 97% | 103% |
| 20241106 | 2,241 | 2,241 | 2,241 | 2,241 | 100 | -37 | 98% | 100% | 25% | ▼ | 100% | 100% | 102% | 95% | 101% |
| 20241107 | 2,243 | 2,243 | 2,243 | 2,243 | 100 | 2 | 100% | 100% | 100% | ▲ | 100% | 100% | 101% | 95% | 101% |
| 20241108 | 2,250 | 2,250 | 2,250 | 2,250 | 200 | 7 | 100% | 100% | 200% | ▲▲ | 100% | 101% | 102% | 96% | 102% |
| 20241112 | 2,234 | 2,234 | 2,234 | 2,234 | 300 | -16 | 99% | 100% | 150% | ▼ | 98% | 98% | 99% | 95% | 101% |
| 20241114 | 2,300 | 2,348 | 2,250 | 2,250 | 500 | 16 | 101% | 98% | 167% | ▲ | 100% | 101% | 101% | 97% | 102% |
| 20241119 | 2,251 | 2,251 | 2,251 | 2,251 | 300 | 1 | 100% | 100% | 60% | ▲▲ | 98% | 100% | 99% | 97% | 102% |
| 20241121 | 2,289 | 2,289 | 2,251 | 2,251 | 600 | 0 | 100% | 98% | 200% | -- | 99% | 99% | 100% | 97% | 102% |
| 20241122 | 2,277 | 2,283 | 2,264 | 2,264 | 500 | 13 | 101% | 99% | 83% | ▲ | 99% | 99% | 100% | 97% | 102% |
| 20241125 | 2,284 | 2,284 | 2,256 | 2,256 | 1,100 | -8 | 100% | 99% | 220% | ▼ | 101% | 101% | 101% | 97% | 102% |
| 20241126 | 2,256 | 2,282 | 2,250 | 2,282 | 700 | 26 | 101% | 101% | 64% | ▲ | 98% | 100% | 100% | 100% | 103% |
| 20241127 | 2,282 | 2,282 | 2,235 | 2,236 | 700 | -46 | 98% | 98% | 100% | ▼ | 100% | 101% | 101% | 98% | 101% |
| 20241128 | 2,250 | 2,250 | 2,250 | 2,250 | 100 | 14 | 101% | 100% | 14% | ▲ | 98% | 101% | 101% | 99% | 102% |
| 20241129 | 2,250 | 2,250 | 2,200 | 2,210 | 2,900 | -40 | 98% | 98% | 2900% | ▼ | 101% | 100% | 101% | 97% | 100% |
| 20241202 | 2,260 | 2,279 | 2,260 | 2,279 | 700 | 69 | 103% | 101% | 24% | ▲ | 100% | 100% | 101% | 100% | 103% |
| 20241203 | 2,249 | 2,250 | 2,249 | 2,250 | 300 | -29 | 99% | 100% | 43% | ▼ | 100% | 100% | 0% | 99% | 102% |
| 20241204 | 2,267 | 2,268 | 2,267 | 2,268 | 200 | 18 | 101% | 100% | 67% | ▲ | 99% | 101% | 0% | 99% | 103% |
| 20241205 | 2,251 | 2,251 | 2,234 | 2,234 | 300 | -34 | 99% | 99% | 150% | ▼ | 100% | 101% | 0% | 98% | 101% |
| 20241206 | 2,258 | 2,260 | 2,258 | 2,260 | 700 | 26 | 101% | 100% | 233% | ▲ | 99% | 101% | 0% | 99% | 102% |
| 20241210 | 2,260 | 2,260 | 2,235 | 2,235 | 400 | -25 | 99% | 99% | 57% | ▼ | 101% | 102% | 0% | 98% | 101% |
| 20241211 | 2,233 | 2,266 | 2,233 | 2,266 | 600 | 31 | 101% | 101% | 150% | ▲ | 100% | 100% | 0% | 99% | 103% |
| 20241213 | 2,266 | 2,266 | 2,266 | 2,266 | 100 | 0 | 100% | 100% | 17% | -- | 100% | 100% | 0% | 99% | 103% |
| 20241216 | 2,277 | 2,277 | 2,277 | 2,277 | 400 | 11 | 100% | 100% | 400% | ▲ | 100% | 0% | 0% | 100% | 103% |
| 20241218 | 2,279 | 2,279 | 2,274 | 2,274 | 400 | -3 | 100% | 100% | 100% | ▼ | 100% | 0% | 0% | 100% | 103% |
| 20241219 | 2,256 | 2,256 | 2,256 | 2,256 | 100 | -18 | 99% | 100% | 25% | ▼▼ | 100% | 0% | 0% | 99% | 102% |
| 20241220 | 2,280 | 2,280 | 2,258 | 2,272 | 700 | 16 | 101% | 100% | 700% | ▲ | % | % | % | 100% | 103% |
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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 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 |
|---|---|---|---|
| 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 | 2024-12-22 12:20:02 |
| 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 |