[2332]クエスト:【システム開発】開発と運用が柱長期間の継続案件が多い
Yahoo! 【スタンダード/25情報･通信業】 売上高:149360 当期純利益:7670 総資産:98180 時価:85億円
株価
| 日付 | 初値 | 高値 | 安値 | 終値 | 出来高 | 出来高比 | 前日比 | upv | logic | 抽出 | 5%日数 | 高値下落 | 底値上昇 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251114 | 1,621 | 1,637 | 1,614 | 1,625 | 6,500 | 1,300 | 99% | ▼ | 7777 | 0 | 0 | 99% | 6% |
| 20251117 | 1,545 | 1,587 | 1,531 | 1,542 | 21,400 | 14,900 | 95% | ▼▼ | 7777 | 0 | 0 | 94% | 0% |
| 20251118 | 1,526 | 1,559 | 1,518 | 1,552 | 7,600 | -13,800 | 101% | ▲ | 8882 | 0 | 0 | 94% | 1% |
| 20251119 | 1,546 | 1,561 | 1,525 | 1,546 | 4,100 | -3,500 | 100% | ▼ | 2228 | 0 | 0 | 94% | 0% |
| 20251120 | 1,547 | 1,555 | 1,535 | 1,543 | 4,400 | 300 | 100% | ▼▼ | 7117 | 0 | 0 | 94% | 0% |
| 20251121 | 1,534 | 1,562 | 1,534 | 1,562 | 2,100 | -2,300 | 101% | ▲ | 2882 | 0 | 0 | 95% | 1% |
| 20251125 | 1,587 | 1,587 | 1,531 | 1,536 | 6,900 | 4,800 | 98% | ▼ | 1717 | 0 | 0 | 93% | 0% |
| 20251126 | 1,527 | 1,544 | 1,527 | 1,534 | 1,900 | -5,000 | 100% | ▼▼ | 8888 | 0 | 0 | 93% | 0% |
| 20251127 | 1,540 | 1,550 | 1,539 | 1,539 | 2,200 | 300 | 100% | ▲ | 1111 | 0 | 0 | 93% | 0% |
| 20251128 | 1,549 | 1,569 | 1,545 | 1,563 | 5,500 | 3,300 | 102% | ▲▲ | 1111 | 0 | 0 | 95% | 2% |
| 20251201 | 1,569 | 1,569 | 1,550 | 1,557 | 2,000 | -3,500 | 100% | ▼ | 5228 | 0 | 0 | 94% | 1% |
| 20251202 | 1,540 | 1,553 | 1,540 | 1,547 | 3,100 | 1,100 | 99% | ▼▼ | 7777 | 0 | 0 | 94% | 1% |
| 20251203 | 1,544 | 1,550 | 1,529 | 1,530 | 3,300 | 200 | 99% | ▼▼▼ | 7717 | 0 | 0 | 93% | 0% |
| 20251204 | 1,530 | 1,547 | 1,530 | 1,543 | 1,500 | -1,800 | 101% | ▲ | 8282 | 0 | 0 | 94% | 1% |
| 20251205 | 1,533 | 1,542 | 1,531 | 1,542 | 1,200 | -300 | 100% | ▼ | 8228 | 0 | 0 | 94% | 1% |
| 20251208 | 1,535 | 1,547 | 1,530 | 1,546 | 4,100 | 2,900 | 100% | ▲ | 1711 | 0 | 0 | 94% | 1% |
| 20251209 | 1,578 | 1,578 | 1,564 | 1,578 | 11,700 | 7,600 | 102% | ▲▲ | 1111 | 0 | 0 | 96% | 3% |
| 20251210 | 1,584 | 1,593 | 1,575 | 1,593 | 3,500 | -8,200 | 101% | ▲▲▲ | 2222 | 0 | 0 | 97% | 4% |
| 20251211 | 1,593 | 1,593 | 1,565 | 1,573 | 2,900 | -600 | 99% | ▼ | 5828 | 0 | 0 | 95% | 3% |
| 20251212 | 1,573 | 1,586 | 1,561 | 1,561 | 1,800 | -1,100 | 99% | ▼▼ | 8888 | 0 | 0 | 96% | 2% |
| 20251215 | 1,567 | 1,582 | 1,564 | 1,567 | 900 | -900 | 100% | ▲ | 8282 | 0 | 0 | 98% | 2% |
TDNET
機関空売り
信用取引
| 日付 | 買残ALL | 売残ALL | 一般買残 | 一般売残 | 制度買残 | 制度売残 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 69,100 | 600 | 34,800 | 0 | 34,300 | 600 |
| 2025-11-28 | 68,800 | 700 | 34,800 | 0 | 34,000 | 700 |
| 2025-11-21 | 70,100 | 600 | 35,300 | 0 | 34,800 | 600 |
| 2025-11-14 | 70,900 | 700 | 35,000 | 0 | 35,900 | 700 |