[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:102億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260113 | 1,644 | 1,645 | 1,624 | 1,636 | 10,200 | 2,800 | 101% | ▲ | 7771 | 0 | 9 | 100% | 6% |
| 20260116 | 1,653 | 1,653 | 1,626 | 1,638 | 10,500 | 5,700 | 99% | ▼ | 7717 | 0 | 6 | 99% | 6% |
| 20260119 | 1,648 | 1,649 | 1,626 | 1,638 | 3,500 | -7,000 | 100% | -- | 8585 | 0 | 5 | 99% | 6% |
| 20260114 | 1,636 | 1,662 | 1,636 | 1,645 | 17,700 | 7,500 | 101% | ▲▲ | 1171 | 0 | 8 | 100% | 7% |
| 20260121 | 1,639 | 1,646 | 1,627 | 1,646 | 4,200 | -700 | 100% | ▼ | 8888 | 0 | 3 | 99% | 7% |
| 20260120 | 1,648 | 1,659 | 1,634 | 1,651 | 4,900 | 1,400 | 101% | ▲ | 1141 | 0 | 4 | 100% | 7% |
| 20260115 | 1,645 | 1,656 | 1,645 | 1,656 | 4,800 | -12,900 | 101% | ▲▲▲ | 8222 | 0 | 7 | 100% | 7% |
| 20260122 | 1,660 | 1,671 | 1,651 | 1,671 | 14,500 | 10,300 | 102% | ▲ | 1111 | 0 | 2 | 100% | 8% |
| 20260209 | 1,869 | 1,869 | 1,756 | 1,771 | 30,600 | -8,800 | 98% | ▼▼▼▼ | 2528 | 0 | 0 | 86% | 8% |
| 20260210 | 1,783 | 1,809 | 1,759 | 1,782 | 19,500 | -11,100 | 101% | ▲ | 8282 | 0 | 2 | 87% | 9% |
| 20260206 | 1,800 | 1,816 | 1,756 | 1,805 | 39,400 | 26,700 | 99% | ▼▼▼ | 7777 | 0 | 4 | 88% | 11% |
| 20260205 | 1,825 | 1,840 | 1,819 | 1,824 | 12,700 | -4,500 | 100% | ▼▼ | 8288 | 0 | 0 | 89% | 12% |
| 20260202 | 1,889 | 1,894 | 1,820 | 1,829 | 29,800 | -10,200 | 97% | ▼▼ | 8888 | 0 | 0 | 89% | 15% |
| 20260204 | 1,855 | 1,855 | 1,810 | 1,831 | 17,200 | 4,000 | 99% | ▼ | 7717 | 0 | 0 | 89% | 14% |
| 20260123 | 1,900 | 1,951 | 1,760 | 1,849 | 451,600 | 437,100 | 111% | ▲▲ | 1111 | 40 | 2 | 100% | 19% |
| 20260203 | 1,835 | 1,874 | 1,835 | 1,855 | 13,200 | -16,600 | 101% | ▲ | 8282 | 0 | 0 | 91% | 16% |
| 20260213 | 1,899 | 1,938 | 1,857 | 1,872 | 59,900 | 9,100 | 99% | ▼ | 1117 | 0 | 0 | 91% | 14% |
| 20260130 | 1,930 | 1,934 | 1,830 | 1,885 | 40,000 | -59,900 | 98% | ▼ | 2228 | 0 | 0 | 92% | 18% |
| 20260128 | 2,012 | 2,019 | 1,862 | 1,892 | 129,600 | -88,900 | 92% | ▼ | 8888 | 0 | 0 | 92% | 19% |
| 20260212 | 1,786 | 1,900 | 1,786 | 1,899 | 50,800 | 31,300 | 107% | ▲▲ | 1111 | 0 | 1 | 93% | 16% |
| 20260129 | 1,913 | 1,925 | 1,773 | 1,925 | 99,900 | -29,700 | 102% | ▲ | 8882 | 0 | 0 | 94% | 21% |
| 20260126 | 1,850 | 2,105 | 1,810 | 2,020 | 392,100 | -59,500 | 109% | ▲▲▲ | 2282 | 0 | 1 | 100% | 29% |
| 20260127 | 2,013 | 2,080 | 1,920 | 2,048 | 218,500 | -173,600 | 101% | ▲▲▲▲ | 8222 | 0 | 0 | 100% | 29% |
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 |
|---|---|---|---|---|---|---|
| 2026-01-16 | 54,400 | 100 | 36,400 | 0 | 18,000 | 100 |
| 2026-01-23 | 104,600 | 20,900 | 48,100 | 500 | 56,500 | 20,400 |
| 2026-01-30 | 116,100 | 6,100 | 41,100 | 0 | 75,000 | 6,100 |
| 2026-02-06 | 123,500 | 3,500 | 41,300 | 0 | 82,200 | 3,500 |