[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:92億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260212 | 1,786 | 1,900 | 1,786 | 1,899 | 50,800 | 31,300 | 107% | ▲▲ | 1111 | 0 | 1 | 93% | 16% |
| 20260203 | 1,835 | 1,874 | 1,835 | 1,855 | 13,200 | -16,600 | 101% | ▲ | 8282 | 0 | 0 | 91% | 16% |
| 20260204 | 1,855 | 1,855 | 1,810 | 1,831 | 17,200 | 4,000 | 99% | ▼ | 7717 | 0 | 0 | 89% | 14% |
| 20260213 | 1,899 | 1,938 | 1,857 | 1,872 | 59,900 | 9,100 | 99% | ▼ | 1117 | 0 | 0 | 91% | 14% |
| 20260205 | 1,825 | 1,840 | 1,819 | 1,824 | 12,700 | -4,500 | 100% | ▼▼ | 8288 | 0 | 0 | 89% | 12% |
| 20260206 | 1,800 | 1,816 | 1,756 | 1,805 | 39,400 | 26,700 | 99% | ▼▼▼ | 7777 | 0 | 4 | 88% | 11% |
| 20260210 | 1,783 | 1,809 | 1,759 | 1,782 | 19,500 | -11,100 | 101% | ▲ | 8282 | 0 | 2 | 87% | 9% |
| 20260209 | 1,869 | 1,869 | 1,756 | 1,771 | 30,600 | -8,800 | 98% | ▼▼▼▼ | 2528 | 0 | 0 | 86% | 8% |
| 20260219 | 1,715 | 1,769 | 1,715 | 1,766 | 20,800 | -700 | 103% | ▲ | 2282 | 0 | 0 | 86% | 6% |
| 20260216 | 1,777 | 1,777 | 1,674 | 1,739 | 94,000 | 34,100 | 93% | ▼▼ | 7777 | 0 | 0 | 85% | 6% |
| 20260217 | 1,745 | 1,753 | 1,716 | 1,729 | 15,200 | -78,800 | 99% | ▼▼▼ | 8288 | 0 | 0 | 84% | 5% |
| 20260227 | 1,777 | 1,805 | 1,765 | 1,790 | 11,400 | 2,700 | 101% | ▲▲▲ | 1111 | 0 | 0 | 93% | 5% |
| 20260306 | 1,645 | 1,681 | 1,645 | 1,681 | 16,700 | -7,500 | 101% | ▲▲ | 8222 | 0 | 0 | 89% | 5% |
| 20260218 | 1,735 | 1,735 | 1,681 | 1,712 | 21,500 | 6,300 | 99% | ▼▼▼▼ | 7777 | 0 | 0 | 84% | 4% |
| 20260226 | 1,733 | 1,777 | 1,733 | 1,777 | 8,700 | -11,500 | 103% | ▲▲ | 2282 | 0 | 0 | 92% | 4% |
| 20260305 | 1,637 | 1,684 | 1,637 | 1,660 | 24,200 | -27,500 | 104% | ▲ | 2282 | 0 | 0 | 87% | 4% |
| 20260220 | 1,770 | 1,797 | 1,757 | 1,757 | 20,800 | 0 | 99% | ▼ | 2228 | 0 | 0 | 86% | 3% |
| 20260224 | 1,743 | 1,743 | 1,699 | 1,727 | 35,800 | 15,000 | 98% | ▼▼ | 7777 | 0 | 0 | 84% | 1% |
| 20260225 | 1,735 | 1,767 | 1,720 | 1,733 | 20,200 | -15,600 | 100% | ▲ | 2282 | 0 | 0 | 85% | 1% |
| 20260302 | 1,760 | 1,766 | 1,716 | 1,730 | 20,900 | 9,500 | 97% | ▼ | 7777 | 0 | 0 | 91% | 1% |
| 20260303 | 1,731 | 1,731 | 1,680 | 1,682 | 14,400 | -6,500 | 97% | ▼▼ | 8888 | 0 | 0 | 89% | 0% |
| 20260304 | 1,652 | 1,654 | 1,577 | 1,595 | 51,700 | 37,300 | 95% | ▼▼▼ | 7777 | 0 | 0 | 84% | 0% |
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 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 123,500 | 3,500 | 41,300 | 0 | 82,200 | 3,500 |
| 2026-02-13 | 143,600 | 10,900 | 47,400 | 0 | 96,200 | 10,900 |
| 2026-02-20 | 130,100 | 1,900 | 42,100 | 0 | 88,000 | 1,900 |
| 2026-02-27 | 134,600 | 1,500 | 47,600 | 0 | 87,000 | 1,500 |