[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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250820 | 1,465 | 1,465 | 1,446 | 1,449 | 6,300 | 3,200 | 99% | ▼ | 7717 | 0 | 0 | 95% | 0% |
| 20250819 | 1,464 | 1,467 | 1,455 | 1,465 | 3,100 | -1,400 | 100% | ▲▲ | 8852 | 0 | 0 | 96% | 0% |
| 20250822 | 1,459 | 1,470 | 1,458 | 1,470 | 5,800 | 2,100 | 101% | ▲▲ | 1111 | 0 | 0 | 96% | 1% |
| 20250821 | 1,446 | 1,458 | 1,445 | 1,458 | 3,700 | -2,600 | 101% | ▲ | 8882 | 0 | 0 | 95% | 1% |
| 20250815 | 1,488 | 1,488 | 1,425 | 1,462 | 45,100 | 22,700 | 96% | ▼ | 7777 | 0 | 0 | 96% | 1% |
| 20250818 | 1,464 | 1,479 | 1,460 | 1,464 | 4,500 | -40,600 | 100% | ▲ | 8282 | 0 | 0 | 96% | 2% |
| 20250827 | 1,487 | 1,493 | 1,486 | 1,493 | 900 | -2,200 | 100% | ▲ | 8882 | 0 | 0 | 98% | 3% |
| 20250826 | 1,518 | 1,519 | 1,492 | 1,492 | 3,100 | -5,700 | 99% | ▼ | 2228 | 0 | 0 | 98% | 3% |
| 20250804 | 1,480 | 1,480 | 1,436 | 1,460 | 9,300 | 5,900 | 98% | ▼ | 7777 | 0 | 0 | 97% | 3% |
| 20250812 | 1,500 | 1,505 | 1,488 | 1,488 | 17,200 | 13,300 | 99% | ▼ | 1477 | 0 | 0 | 99% | 3% |
| 20250813 | 1,491 | 1,499 | 1,489 | 1,496 | 3,300 | -13,900 | 101% | ▲ | 8282 | 0 | 0 | 100% | 4% |
| 20250828 | 1,493 | 1,505 | 1,485 | 1,505 | 5,400 | 4,500 | 101% | ▲▲ | 1711 | 0 | 0 | 98% | 4% |
| 20250825 | 1,500 | 1,501 | 1,474 | 1,501 | 8,800 | 3,000 | 102% | ▲▲▲ | 1111 | 0 | 0 | 98% | 4% |
| 20250806 | 1,481 | 1,481 | 1,466 | 1,467 | 2,000 | -200 | 99% | ▼ | 8288 | 0 | 0 | 98% | 4% |
| 20250808 | 1,504 | 1,504 | 1,488 | 1,500 | 3,900 | -1,000 | 100% | ▲▲ | 2222 | 0 | 0 | 100% | 5% |
| 20250805 | 1,483 | 1,483 | 1,465 | 1,481 | 2,200 | -7,100 | 101% | ▲ | 2222 | 0 | 0 | 99% | 5% |
| 20250730 | 1,477 | 1,480 | 1,469 | 1,473 | 2,700 | -200 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 5% |
| 20250814 | 1,498 | 1,536 | 1,498 | 1,530 | 22,400 | 19,100 | 102% | ▲▲ | 1111 | 0 | 0 | 100% | 6% |
| 20250807 | 1,470 | 1,497 | 1,470 | 1,497 | 4,900 | 2,900 | 102% | ▲ | 1171 | 0 | 0 | 100% | 6% |
| 20250731 | 1,473 | 1,489 | 1,460 | 1,488 | 2,300 | -400 | 101% | ▲ | 2882 | 0 | 0 | 99% | 6% |
| 20250729 | 1,493 | 1,506 | 1,491 | 1,491 | 2,900 | -1,100 | 99% | ▼ | 8888 | 0 | 0 | 99% | 6% |
| 20250728 | 1,506 | 1,507 | 1,495 | 1,499 | 4,000 | -16,300 | 101% | ▲▲▲▲▲ | 8282 | 0 | 0 | 100% | 7% |
| 20250801 | 1,488 | 1,498 | 1,467 | 1,494 | 3,400 | 1,100 | 100% | ▲▲ | 1111 | 0 | 0 | 100% | 7% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 60,900 | 100 | 42,200 | 0 | 18,700 | 100 |
| 2025-08-08 | 62,600 | 200 | 40,800 | 0 | 21,800 | 200 |
| 2025-08-15 | 58,500 | 600 | 41,500 | 0 | 17,000 | 600 |
| 2025-08-22 | 58,200 | 900 | 41,000 | 0 | 17,200 | 900 |