[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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251031 | 1,599 | 1,654 | 1,599 | 1,637 | 21,600 | 14,500 | 102% | ▲▲ | 1111 | 0 | 0 | 100% | 7% |
| 20251117 | 1,545 | 1,587 | 1,531 | 1,542 | 21,400 | 14,900 | 95% | ▼▼ | 7777 | 0 | 0 | 94% | 0% |
| 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% |
| 20251105 | 1,609 | 1,609 | 1,521 | 1,559 | 15,500 | 8,600 | 97% | ▼▼ | 7777 | 0 | 0 | 95% | 2% |
| 20251110 | 1,580 | 1,645 | 1,580 | 1,610 | 10,900 | 5,500 | 102% | ▲ | 1171 | 0 | 0 | 98% | 5% |
| 20251029 | 1,593 | 1,593 | 1,543 | 1,564 | 8,700 | 2,100 | 99% | ▼▼ | 7777 | 0 | 0 | 96% | 3% |
| 20251111 | 1,610 | 1,647 | 1,610 | 1,632 | 7,900 | -3,000 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 7% |
| 20251118 | 1,526 | 1,559 | 1,518 | 1,552 | 7,600 | -13,800 | 101% | ▲ | 8882 | 0 | 0 | 94% | 1% |
| 20251030 | 1,560 | 1,599 | 1,559 | 1,599 | 7,100 | -1,600 | 102% | ▲ | 2282 | 0 | 10 | 98% | 5% |
| 20251104 | 1,649 | 1,649 | 1,606 | 1,607 | 6,900 | -14,700 | 98% | ▼ | 8228 | 0 | 0 | 98% | 5% |
| 20251028 | 1,600 | 1,600 | 1,580 | 1,580 | 6,600 | -9,000 | 97% | ▼ | 8888 | 0 | 0 | 97% | 5% |
| 20251114 | 1,621 | 1,637 | 1,614 | 1,625 | 6,500 | 1,300 | 99% | ▼ | 7777 | 0 | 0 | 99% | 6% |
| 20251107 | 1,593 | 1,595 | 1,567 | 1,583 | 5,400 | 2,900 | 100% | ▼ | 1117 | 0 | 0 | 97% | 4% |
| 20251113 | 1,625 | 1,649 | 1,625 | 1,649 | 5,200 | 800 | 101% | ▲ | 7471 | 0 | 0 | 100% | 7% |
| 20251022 | 1,557 | 1,584 | 1,553 | 1,573 | 4,900 | 900 | 102% | ▲ | 1171 | 0 | 8 | 97% | 8% |
| 20251112 | 1,635 | 1,650 | 1,625 | 1,625 | 4,400 | -3,500 | 100% | ▼ | 2228 | 0 | 0 | 99% | 6% |
| 20251120 | 1,547 | 1,555 | 1,535 | 1,543 | 4,400 | 300 | 100% | ▼▼ | 7117 | 0 | 0 | 94% | 0% |
| 20251119 | 1,546 | 1,561 | 1,525 | 1,546 | 4,100 | -3,500 | 100% | ▼ | 2228 | 0 | 0 | 94% | 0% |
| 20251021 | 1,573 | 1,583 | 1,540 | 1,544 | 4,000 | -800 | 98% | ▼ | 2828 | 0 | 0 | 95% | 6% |
| 20251106 | 1,586 | 1,588 | 1,565 | 1,588 | 2,500 | -13,000 | 102% | ▲ | 8282 | 0 | 0 | 97% | 4% |
| 20251023 | 1,562 | 1,583 | 1,550 | 1,583 | 2,400 | -2,500 | 101% | ▲▲ | 8822 | 0 | 15 | 97% | 7% |
| 20251121 | 1,534 | 1,562 | 1,534 | 1,562 | 2,100 | -2,300 | 101% | ▲ | 2882 | 0 | 0 | 95% | 1% |
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 |
| 2025-10-31 | 71,600 | 1,000 | 38,700 | 0 | 32,900 | 1,000 |
| 2025-11-07 | 63,800 | 1,400 | 34,500 | 0 | 29,300 | 1,400 |
| 2025-11-14 | 70,900 | 700 | 35,000 | 0 | 35,900 | 700 |