[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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 20251009 | 1,647 | 1,647 | 1,600 | 1,600 | 19,000 | -18,600 | 98% | ▼ | 8228 | 0 | 0 | 98% | 9% |
| 20251010 | 1,616 | 1,616 | 1,566 | 1,577 | 9,600 | -9,400 | 99% | ▼▼ | 8888 | 0 | 0 | 97% | 8% |
| 20251014 | 1,541 | 1,550 | 1,515 | 1,529 | 16,700 | 7,100 | 97% | ▼▼▼ | 7777 | 0 | 10 | 94% | 5% |
| 20251015 | 1,540 | 1,575 | 1,536 | 1,575 | 5,300 | -11,400 | 103% | ▲ | 2282 | 0 | 9 | 97% | 8% |
| 20251016 | 1,567 | 1,575 | 1,527 | 1,552 | 6,200 | 900 | 99% | ▼ | 4717 | 0 | 0 | 95% | 6% |
| 20251017 | 1,538 | 1,540 | 1,531 | 1,537 | 4,100 | -2,100 | 99% | ▼▼ | 8288 | 0 | 7 | 94% | 5% |
| 20251020 | 1,545 | 1,569 | 1,545 | 1,569 | 4,800 | 700 | 102% | ▲ | 1111 | 0 | 0 | 96% | 7% |
| 20251021 | 1,573 | 1,583 | 1,540 | 1,544 | 4,000 | -800 | 98% | ▼ | 2828 | 0 | 0 | 95% | 6% |
| 20251022 | 1,557 | 1,584 | 1,553 | 1,573 | 4,900 | 900 | 102% | ▲ | 1171 | 0 | 0 | 97% | 8% |
| 20251023 | 1,562 | 1,583 | 1,550 | 1,583 | 2,400 | -2,500 | 101% | ▲▲ | 8822 | 0 | 0 | 97% | 7% |
| 20251024 | 1,594 | 1,623 | 1,574 | 1,601 | 17,800 | 15,400 | 101% | ▲▲▲ | 1111 | 0 | 0 | 98% | 8% |
| 20251027 | 1,619 | 1,641 | 1,600 | 1,621 | 15,600 | -2,200 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 99% | 9% |
| 20251028 | 1,600 | 1,600 | 1,580 | 1,580 | 6,600 | -9,000 | 97% | ▼ | 8888 | 0 | 0 | 97% | 5% |
| 20251029 | 1,593 | 1,593 | 1,543 | 1,564 | 8,700 | 2,100 | 99% | ▼▼ | 7777 | 0 | 0 | 96% | 3% |
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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 54,200 | 1,100 | 33,900 | 0 | 20,300 | 1,100 |
| 2025-10-17 | 51,400 | 600 | 32,600 | 0 | 18,800 | 600 |
| 2025-10-10 | 52,400 | 500 | 27,600 | 0 | 24,800 | 500 |
| 2025-10-03 | 55,000 | 400 | 31,000 | 0 | 24,000 | 400 |