[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:103億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260414 | 1,896 | 2,165 | 1,796 | 1,855 | 791,300 | 710,400 | 104% | ▲▲▲ | 1111 | 41 | 16 | 100% | 26% |
| 20260508 | 1,900 | 2,187 | 1,836 | 1,934 | 377,500 | 218,100 | 101% | ▲▲ | 1111 | 40 | 2 | 100% | 30% |
| 20260507 | 1,849 | 2,020 | 1,823 | 1,918 | 159,400 | 147,100 | 108% | ▲ | 1111 | 20 | 3 | 100% | 29% |
| 20260413 | 1,570 | 1,791 | 1,570 | 1,781 | 80,900 | 60,100 | 113% | ▲▲ | 1111 | 40 | 1 | 100% | 21% |
| 20260423 | 1,802 | 1,833 | 1,701 | 1,715 | 27,500 | 11,000 | 95% | ▼ | 1717 | 0 | 7 | 92% | 17% |
| 20260428 | 1,805 | 1,878 | 1,803 | 1,867 | 27,500 | 9,900 | 104% | ▲▲▲ | 1111 | 41 | 4 | 100% | 26% |
| 20260421 | 1,746 | 1,806 | 1,721 | 1,760 | 26,600 | 9,400 | 101% | ▲ | 1711 | 0 | 6 | 95% | 20% |
| 20260424 | 1,734 | 1,825 | 1,704 | 1,760 | 35,900 | 8,400 | 103% | ▲ | 7171 | 0 | 3 | 95% | 20% |
| 20260430 | 1,851 | 1,852 | 1,776 | 1,786 | 29,400 | 1,900 | 96% | ▼ | 7717 | 0 | 5 | 96% | 20% |
| 20260422 | 1,764 | 1,799 | 1,741 | 1,799 | 16,500 | -10,100 | 102% | ▲▲ | 8222 | 0 | 5 | 97% | 22% |
| 20260420 | 1,740 | 1,779 | 1,736 | 1,748 | 17,200 | -12,900 | 99% | ▼▼▼▼ | 8888 | 0 | 7 | 94% | 19% |
| 20260501 | 1,779 | 1,788 | 1,733 | 1,769 | 12,300 | -17,100 | 99% | ▼▼ | 8888 | 0 | 2 | 95% | 19% |
| 20260417 | 1,784 | 1,793 | 1,752 | 1,768 | 30,100 | -17,200 | 99% | ▼▼▼ | 8888 | 0 | 11 | 95% | 20% |
| 20260427 | 1,760 | 1,818 | 1,760 | 1,795 | 17,600 | -18,300 | 102% | ▲▲ | 8222 | 0 | 2 | 97% | 22% |
| 20260416 | 1,850 | 1,850 | 1,775 | 1,778 | 47,300 | -54,700 | 97% | ▼▼ | 5228 | 0 | 14 | 96% | 21% |
| 20260513 | 1,909 | 1,940 | 1,879 | 1,889 | 59,600 | -63,800 | 97% | ▼▼ | 8888 | 0 | 0 | 94% | 20% |
| 20260511 | 2,000 | 2,130 | 1,960 | 2,014 | 271,200 | -106,300 | 104% | ▲▲▲ | 8222 | 0 | 0 | 100% | 33% |
| 20260512 | 2,045 | 2,045 | 1,900 | 1,949 | 123,400 | -147,800 | 97% | ▼ | 8828 | 0 | 0 | 97% | 28% |
| 20260415 | 1,815 | 1,850 | 1,756 | 1,839 | 102,000 | -689,300 | 99% | ▼ | 8888 | 0 | 13 | 99% | 25% |
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 |
|---|---|---|---|---|---|---|
| 2026-04-17 | 134,700 | 3,900 | 48,800 | 0 | 85,900 | 3,900 |
| 2026-04-24 | 132,300 | 3,600 | 52,300 | 0 | 80,000 | 3,600 |
| 2026-05-01 | 123,900 | 4,800 | 45,600 | 0 | 78,300 | 4,800 |