[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:89億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250908 | 1,501 | 1,525 | 1,494 | 1,507 | 13,600 | 11,000 | 101% | ▲▲ | 1111 | 0 | 19 | 98% | 4% |
| 20250909 | 1,521 | 1,521 | 1,508 | 1,521 | 5,200 | -8,400 | 101% | ▲▲▲ | 8222 | 0 | 18 | 99% | 5% |
| 20250910 | 1,513 | 1,513 | 1,502 | 1,502 | 1,600 | -3,600 | 99% | ▼ | 8888 | 0 | 17 | 98% | 4% |
| 20250911 | 1,502 | 1,514 | 1,502 | 1,510 | 2,200 | 600 | 101% | ▲ | 1471 | 0 | 16 | 99% | 4% |
| 20250912 | 1,515 | 1,526 | 1,505 | 1,526 | 11,900 | 9,700 | 101% | ▲▲ | 1111 | 0 | 15 | 100% | 5% |
| 20250916 | 1,544 | 1,554 | 1,510 | 1,528 | 13,700 | 1,800 | 100% | ▲▲▲ | 1111 | 0 | 16 | 100% | 5% |
| 20250917 | 1,530 | 1,530 | 1,500 | 1,506 | 5,400 | -8,300 | 99% | ▼ | 8888 | 0 | 15 | 99% | 4% |
| 20250918 | 1,520 | 1,523 | 1,498 | 1,501 | 2,600 | -2,800 | 100% | ▼▼ | 8888 | 0 | 12 | 98% | 3% |
| 20250919 | 1,515 | 1,517 | 1,495 | 1,498 | 2,800 | 200 | 100% | ▼▼▼ | 7777 | 0 | 11 | 98% | 2% |
| 20250922 | 1,511 | 1,517 | 1,491 | 1,506 | 7,400 | 4,600 | 101% | ▲ | 4771 | 0 | 10 | 99% | 2% |
| 20250924 | 1,505 | 1,505 | 1,426 | 1,463 | 10,300 | 2,900 | 97% | ▼ | 7777 | 0 | 9 | 96% | 0% |
| 20250925 | 1,493 | 1,495 | 1,474 | 1,495 | 6,900 | -3,400 | 102% | ▲ | 8282 | 0 | 7 | 98% | 2% |
| 20250926 | 1,504 | 1,515 | 1,474 | 1,482 | 4,000 | -2,900 | 99% | ▼ | 2528 | 0 | 7 | 97% | 1% |
| 20250929 | 1,488 | 1,495 | 1,465 | 1,494 | 5,200 | 1,200 | 101% | ▲ | 7771 | 0 | 5 | 98% | 2% |
| 20250930 | 1,505 | 1,529 | 1,505 | 1,510 | 12,100 | 6,900 | 101% | ▲▲ | 1111 | 0 | 5 | 99% | 3% |
| 20251001 | 1,513 | 1,518 | 1,482 | 1,513 | 10,000 | -2,100 | 100% | ▲▲▲ | 8822 | 0 | 4 | 99% | 3% |
| 20251002 | 1,518 | 1,536 | 1,510 | 1,520 | 18,600 | 8,600 | 100% | ▲▲▲▲ | 1111 | 0 | 3 | 99% | 4% |
| 20251003 | 1,600 | 1,676 | 1,541 | 1,571 | 57,400 | 38,800 | 103% | ▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 7% |
| 20251006 | 1,691 | 1,691 | 1,571 | 1,600 | 30,600 | -26,800 | 102% | ▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 9% |
| 20251007 | 1,600 | 1,600 | 1,560 | 1,580 | 13,900 | -16,700 | 99% | ▼ | 8888 | 0 | 0 | 99% | 8% |
| 20251008 | 1,566 | 1,648 | 1,566 | 1,630 | 37,600 | 23,700 | 103% | ▲ | 1171 | 10 | 0 | 100% | 11% |
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 |
|---|---|---|---|---|---|---|
| 2025-10-03 | 55,000 | 400 | 31,000 | 0 | 24,000 | 400 |
| 2025-09-26 | 55,300 | 500 | 29,000 | 0 | 26,300 | 500 |
| 2025-09-19 | 59,600 | 600 | 31,700 | 0 | 27,900 | 600 |
| 2025-09-12 | 57,100 | 1,300 | 31,700 | 0 | 25,400 | 1,300 |