[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/情報･通信業】 売上高:149360 当期純利益:7670 総資産:98180 時価:82億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250818 | 1,464 | 1,479 | 1,460 | 1,464 | 4,500 | -40,600 | 100% | ▲ | 8282 | 0 | 0 | 96% | 2% |
| 20250819 | 1,464 | 1,467 | 1,455 | 1,465 | 3,100 | -1,400 | 100% | ▲▲ | 8852 | 0 | 0 | 96% | 0% |
| 20250820 | 1,465 | 1,465 | 1,446 | 1,449 | 6,300 | 3,200 | 99% | ▼ | 7717 | 0 | 0 | 95% | 0% |
| 20250821 | 1,446 | 1,458 | 1,445 | 1,458 | 3,700 | -2,600 | 101% | ▲ | 8882 | 0 | 14 | 95% | 1% |
| 20250822 | 1,459 | 1,470 | 1,458 | 1,470 | 5,800 | 2,100 | 101% | ▲▲ | 1111 | 0 | 0 | 96% | 1% |
| 20250825 | 1,500 | 1,501 | 1,474 | 1,501 | 8,800 | 3,000 | 102% | ▲▲▲ | 1111 | 0 | 0 | 98% | 4% |
| 20250826 | 1,518 | 1,519 | 1,492 | 1,492 | 3,100 | -5,700 | 99% | ▼ | 2228 | 0 | 0 | 98% | 3% |
| 20250827 | 1,487 | 1,493 | 1,486 | 1,493 | 900 | -2,200 | 100% | ▲ | 8882 | 0 | 0 | 98% | 3% |
| 20250828 | 1,493 | 1,505 | 1,485 | 1,505 | 5,400 | 4,500 | 101% | ▲▲ | 1711 | 0 | 0 | 98% | 4% |
| 20250829 | 1,502 | 1,502 | 1,488 | 1,500 | 1,200 | -4,200 | 100% | ▼ | 8228 | 0 | 0 | 98% | 4% |
| 20250901 | 1,500 | 1,500 | 1,486 | 1,488 | 4,200 | 3,000 | 99% | ▼▼ | 7777 | 0 | 0 | 97% | 3% |
| 20250902 | 1,485 | 1,498 | 1,485 | 1,488 | 6,600 | 2,400 | 100% | -- | 7774 | 0 | 0 | 97% | 3% |
| 20250903 | 1,486 | 1,493 | 1,485 | 1,493 | 1,300 | -5,300 | 100% | ▲ | 8522 | 0 | 0 | 98% | 3% |
| 20250904 | 1,498 | 1,500 | 1,478 | 1,478 | 12,600 | 11,300 | 99% | ▼ | 1717 | 0 | 0 | 97% | 2% |
| 20250905 | 1,493 | 1,493 | 1,491 | 1,493 | 2,600 | -10,000 | 101% | ▲ | 8282 | 0 | 0 | 98% | 3% |
| 20250908 | 1,501 | 1,525 | 1,494 | 1,507 | 13,600 | 11,000 | 101% | ▲▲ | 1111 | 0 | 0 | 98% | 4% |
| 20250909 | 1,521 | 1,521 | 1,508 | 1,521 | 5,200 | -8,400 | 101% | ▲▲▲ | 8222 | 0 | 0 | 99% | 5% |
| 20250910 | 1,513 | 1,513 | 1,502 | 1,502 | 1,600 | -3,600 | 99% | ▼ | 8888 | 0 | 0 | 98% | 4% |
| 20250911 | 1,502 | 1,514 | 1,502 | 1,510 | 2,200 | 600 | 101% | ▲ | 1471 | 0 | 0 | 99% | 4% |
| 20250912 | 1,515 | 1,526 | 1,505 | 1,526 | 11,900 | 9,700 | 101% | ▲▲ | 1111 | 0 | 0 | 100% | 5% |
| 20250916 | 1,544 | 1,554 | 1,510 | 1,528 | 13,700 | 1,800 | 100% | ▲▲▲ | 1111 | 0 | 0 | 100% | 5% |
| 20250917 | 1,530 | 1,530 | 1,500 | 1,506 | 5,400 | -8,300 | 99% | ▼ | 8888 | 0 | 0 | 99% | 4% |
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 |
|---|---|---|---|---|---|---|
| 2025-09-12 | 57,100 | 1,300 | 31,700 | 0 | 25,400 | 1,300 |
| 2025-09-05 | 47,800 | 1,600 | 31,400 | 0 | 16,400 | 1,600 |
| 2025-08-29 | 55,900 | 1,100 | 40,000 | 0 | 15,900 | 1,100 |
| 2025-08-22 | 58,200 | 900 | 41,000 | 0 | 17,200 | 900 |