| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 2,312 | 2,322 | 2,283 | 2,322 | 800 | -7 | 100% | 100% | 800% | ▼ | 100% | 99% | 109% | 95% | 104% |
| 20250122 | 2,322 | 2,322 | 2,322 | 2,322 | 100 | 0 | 100% | 100% | 13% | -- | 100% | 99% | 110% | 95% | 103% |
| 20250123 | 2,312 | 2,321 | 2,310 | 2,310 | 600 | -12 | 99% | 100% | 600% | ▼ | 100% | 102% | 110% | 94% | 102% |
| 20250124 | 2,300 | 2,300 | 2,300 | 2,300 | 300 | -10 | 100% | 100% | 50% | ▼▼ | 99% | 104% | 110% | 94% | 102% |
| 20250127 | 2,299 | 2,299 | 2,283 | 2,283 | 700 | -17 | 99% | 99% | 233% | ▼▼▼ | 100% | 107% | 112% | 93% | 101% |
| 20250128 | 2,297 | 2,298 | 2,297 | 2,298 | 200 | 15 | 101% | 100% | 29% | ▲ | 100% | 108% | 112% | 94% | 102% |
| 20250129 | 2,299 | 2,300 | 2,299 | 2,300 | 1,200 | 2 | 100% | 100% | 600% | ▲▲ | 101% | 107% | 111% | 94% | 102% |
| 20250130 | 2,328 | 2,345 | 2,320 | 2,345 | 700 | 45 | 102% | 101% | 58% | ▲▲▲ | 102% | 107% | 110% | 96% | 104% |
| 20250131 | 2,345 | 2,397 | 2,345 | 2,397 | 400 | 52 | 102% | 102% | 57% | ▲▲▲▲ | 102% | 104% | 108% | 98% | 105% |
| 20250203 | 2,397 | 2,459 | 2,347 | 2,454 | 1,700 | 57 | 102% | 102% | 425% | ▲▲▲▲▲ | 101% | 102% | 105% | 100% | 107% |
| 20250204 | 2,452 | 2,480 | 2,452 | 2,480 | 1,000 | 26 | 101% | 101% | 59% | ▲▲▲▲▲▲ | 101% | 103% | 105% | 100% | 109% |
| 20250205 | 2,466 | 2,500 | 2,466 | 2,500 | 200 | 20 | 101% | 101% | 20% | ▲▲▲▲▲▲▲ | 100% | 102% | 103% | 100% | 110% |
| 20250207 | 2,499 | 2,499 | 2,499 | 2,499 | 100 | -1 | 100% | 100% | 50% | ▼ | 100% | 102% | 103% | 100% | 109% |
| 20250210 | 2,499 | 2,499 | 2,499 | 2,499 | 100 | 0 | 100% | 100% | 100% | -- | 100% | 100% | 103% | 100% | 109% |
| 20250212 | 2,490 | 2,499 | 2,490 | 2,499 | 300 | 0 | 100% | 100% | 300% | -- | 102% | 100% | 102% | 100% | 109% |
| 20250213 | 2,489 | 2,540 | 2,460 | 2,540 | 3,000 | 41 | 102% | 102% | 1000% | ▲ | 98% | 97% | 100% | 100% | 111% |
| 20250214 | 2,590 | 2,590 | 2,537 | 2,537 | 500 | -3 | 100% | 98% | 17% | ▼ | 100% | 101% | 104% | 100% | 111% |
| 20250217 | 2,487 | 2,540 | 2,476 | 2,490 | 2,200 | -47 | 98% | 100% | 440% | ▼▼ | 100% | 104% | 105% | 98% | 109% |
| 20250218 | 2,478 | 2,507 | 2,478 | 2,480 | 400 | -10 | 100% | 100% | 18% | ▼▼▼ | 100% | 104% | 104% | 98% | 109% |
| 20250219 | 2,487 | 2,487 | 2,484 | 2,484 | 400 | 4 | 100% | 100% | 100% | ▲ | 100% | 103% | 104% | 98% | 109% |
| 20250220 | 2,500 | 2,500 | 2,500 | 2,500 | 200 | 16 | 101% | 100% | 50% | ▲▲ | 101% | 103% | 104% | 98% | 110% |
| 20250225 | 2,505 | 2,524 | 2,505 | 2,524 | 700 | 24 | 101% | 101% | 350% | ▲▲▲ | 102% | 101% | 103% | 99% | 111% |
| 20250226 | 2,524 | 2,568 | 2,524 | 2,568 | 500 | 44 | 102% | 102% | 71% | ▲▲▲▲ | 100% | 99% | 101% | 100% | 112% |
| 20250227 | 2,568 | 2,580 | 2,540 | 2,580 | 400 | 12 | 100% | 100% | 80% | ▲▲▲▲▲ | 101% | 100% | 102% | 100% | 113% |
| 20250228 | 2,553 | 2,580 | 2,541 | 2,577 | 900 | -3 | 100% | 101% | 225% | ▼ | 101% | 101% | 103% | 100% | 112% |
| 20250303 | 2,527 | 2,563 | 2,513 | 2,550 | 400 | -27 | 99% | 101% | 44% | ▼▼ | 100% | 100% | 102% | 99% | 111% |
| 20250304 | 2,550 | 2,550 | 2,550 | 2,550 | 100 | 0 | 100% | 100% | 25% | -- | 100% | 99% | 101% | 99% | 109% |
| 20250305 | 2,550 | 2,550 | 2,550 | 2,550 | 100 | 0 | 100% | 100% | 100% | -- | 100% | 99% | 99% | 99% | 106% |
| 20250306 | 2,550 | 2,550 | 2,550 | 2,550 | 200 | 0 | 100% | 100% | 200% | -- | 100% | 101% | 99% | 99% | 104% |
| 20250307 | 2,550 | 2,550 | 2,525 | 2,546 | 500 | -4 | 100% | 100% | 250% | ▼ | 99% | 102% | 99% | 99% | 103% |
| 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% | 93% | 99% | 104% |
| 20250325 | 2,530 | 2,588 | 2,530 | 2,530 | 1,000 | -50 | 98% | 100% | 36% | ▼▼ | 100% | 92% | 93% | 97% | 102% |
| 20250326 | 2,530 | 2,530 | 2,515 | 2,525 | 1,300 | -5 | 100% | 100% | 130% | ▼▼▼ | 101% | 93% | 94% | 97% | 101% |
| 20250327 | 2,509 | 2,529 | 2,509 | 2,529 | 1,000 | 4 | 100% | 101% | 77% | ▲ | 93% | 93% | 94% | 97% | 100% |
| 20250328 | 2,500 | 2,500 | 2,321 | 2,321 | 2,500 | -208 | 92% | 93% | 250% | ▼ | 100% | 101% | 101% | 89% | 100% |
| 20250331 | 2,321 | 2,330 | 2,321 | 2,330 | 300 | 9 | 100% | 100% | 12% | ▲ | 99% | 102% | 0% | 90% | 100% |
| 20250401 | 2,358 | 2,358 | 2,330 | 2,330 | 500 | 0 | 100% | 99% | 167% | -- | 100% | 103% | 0% | 90% | 100% |
| 20250402 | 2,334 | 2,334 | 2,334 | 2,334 | 100 | 4 | 100% | 100% | 20% | ▲ | 100% | 100% | 0% | 90% | 101% |
| 20250403 | 2,325 | 2,335 | 2,321 | 2,335 | 500 | 1 | 100% | 100% | 500% | ▲▲ | 97% | 100% | 0% | 90% | 101% |
| 20250404 | 2,324 | 2,324 | 2,260 | 2,260 | 1,200 | -75 | 97% | 97% | 240% | ▼ | 109% | 105% | 0% | 87% | 100% |
| 20250408 | 2,202 | 2,399 | 2,202 | 2,399 | 300 | 139 | 106% | 109% | 25% | ▲ | 98% | 100% | 0% | 92% | 106% |
| 20250411 | 2,349 | 2,349 | 2,300 | 2,300 | 200 | -99 | 96% | 98% | 67% | ▼ | 101% | 102% | 0% | 89% | 102% |
| 20250414 | 2,300 | 2,340 | 2,300 | 2,320 | 400 | 20 | 101% | 101% | 200% | ▲ | 100% | 0% | 0% | 89% | 103% |
| 20250415 | 2,320 | 2,320 | 2,320 | 2,320 | 100 | 0 | 100% | 100% | 25% | -- | 100% | 0% | 0% | 89% | 103% |
| 20250416 | 2,321 | 2,321 | 2,321 | 2,321 | 100 | 1 | 100% | 100% | 100% | ▲ | 103% | 0% | 0% | 89% | 103% |
| 20250417 | 2,271 | 2,350 | 2,226 | 2,349 | 2,000 | 28 | 101% | 103% | 2000% | ▲▲ | % | % | % | 91% | 104% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 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 |
|---|---|---|---|
| 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 | 2025-04-19 16:26:36 |
| 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 |