[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:101億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251223 | 1,543 | 1,552 | 1,540 | 1,552 | 3,500 | -1,600 | 101% | ▲ | 8882 | 0 | 10 | 97% | 1% |
| 20251224 | 1,552 | 1,563 | 1,542 | 1,563 | 8,900 | 5,400 | 101% | ▲▲ | 1111 | 0 | 9 | 98% | 2% |
| 20251229 | 1,617 | 1,617 | 1,601 | 1,606 | 1,300 | -3,500 | 99% | ▼ | 8288 | 0 | 16 | 99% | 5% |
| 20260121 | 1,639 | 1,646 | 1,627 | 1,646 | 4,200 | -700 | 100% | ▼ | 8888 | 0 | 3 | 99% | 7% |
| 20260105 | 1,610 | 1,630 | 1,504 | 1,593 | 27,200 | 26,100 | 99% | ▼ | 4777 | 0 | 14 | 99% | 3% |
| 20260106 | 1,593 | 1,603 | 1,592 | 1,595 | 3,700 | -23,500 | 100% | ▲ | 8282 | 0 | 13 | 99% | 3% |
| 20260119 | 1,648 | 1,649 | 1,626 | 1,638 | 3,500 | -7,000 | 100% | -- | 8585 | 0 | 5 | 99% | 6% |
| 20260116 | 1,653 | 1,653 | 1,626 | 1,638 | 10,500 | 5,700 | 99% | ▼ | 7717 | 0 | 6 | 99% | 6% |
| 20260123 | 1,900 | 1,951 | 1,760 | 1,849 | 451,600 | 437,100 | 111% | ▲▲ | 1111 | 40 | 0 | 100% | 19% |
| 20260122 | 1,660 | 1,671 | 1,651 | 1,671 | 14,500 | 10,300 | 102% | ▲ | 1111 | 0 | 2 | 100% | 8% |
| 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% |
| 20260114 | 1,636 | 1,662 | 1,636 | 1,645 | 17,700 | 7,500 | 101% | ▲▲ | 1171 | 0 | 8 | 100% | 7% |
| 20260113 | 1,644 | 1,645 | 1,624 | 1,636 | 10,200 | 2,800 | 101% | ▲ | 7771 | 0 | 9 | 100% | 6% |
| 20260109 | 1,649 | 1,649 | 1,625 | 1,627 | 7,400 | -43,100 | 100% | ▼ | 8228 | 0 | 10 | 100% | 5% |
| 20260108 | 1,614 | 1,687 | 1,587 | 1,635 | 50,500 | 46,400 | 102% | ▲▲▲ | 1711 | 0 | 11 | 100% | 6% |
| 20260107 | 1,598 | 1,619 | 1,595 | 1,610 | 4,100 | 400 | 101% | ▲▲ | 1111 | 0 | 12 | 100% | 4% |
| 20251230 | 1,630 | 1,630 | 1,606 | 1,609 | 1,100 | -200 | 100% | ▲ | 2222 | 0 | 15 | 100% | 5% |
| 20251226 | 1,622 | 1,622 | 1,593 | 1,615 | 4,800 | -7,400 | 101% | ▲▲▲▲ | 2222 | 0 | 17 | 100% | 6% |
| 20251225 | 1,578 | 1,610 | 1,577 | 1,606 | 12,200 | 3,300 | 103% | ▲▲▲ | 1111 | 0 | 17 | 100% | 5% |
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 |
|---|---|---|---|---|---|---|
| 2025-12-26 | 67,800 | 300 | 35,300 | 0 | 32,500 | 300 |
| 2026-01-09 | 52,800 | 100 | 37,700 | 0 | 15,100 | 100 |
| 2026-01-16 | 54,400 | 100 | 36,400 | 0 | 18,000 | 100 |