[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:96億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260407 | 1,490 | 1,512 | 1,490 | 1,490 | 2,900 | -4,600 | 100% | ▲ | 2282 | 0 | 4 | 91% | 1% |
| 20260421 | 1,746 | 1,806 | 1,721 | 1,760 | 26,600 | 9,400 | 101% | ▲ | 1711 | 0 | 0 | 95% | 20% |
| 20260420 | 1,740 | 1,779 | 1,736 | 1,748 | 17,200 | -12,900 | 99% | ▼▼▼▼ | 8888 | 0 | 0 | 94% | 19% |
| 20260417 | 1,784 | 1,793 | 1,752 | 1,768 | 30,100 | -17,200 | 99% | ▼▼▼ | 8888 | 0 | 0 | 95% | 20% |
| 20260416 | 1,850 | 1,850 | 1,775 | 1,778 | 47,300 | -54,700 | 97% | ▼▼ | 5228 | 0 | 0 | 96% | 21% |
| 20260415 | 1,815 | 1,850 | 1,756 | 1,839 | 102,000 | -689,300 | 99% | ▼ | 8888 | 0 | 0 | 99% | 25% |
| 20260410 | 1,536 | 1,584 | 1,522 | 1,572 | 20,800 | 16,700 | 103% | ▲ | 1111 | 0 | 2 | 97% | 7% |
| 20260409 | 1,532 | 1,540 | 1,519 | 1,519 | 4,100 | -2,500 | 99% | ▼ | 2228 | 0 | 3 | 94% | 3% |
| 20260408 | 1,519 | 1,532 | 1,510 | 1,532 | 6,600 | 3,700 | 103% | ▲▲ | 1111 | 0 | 4 | 94% | 4% |
| 20260323 | 1,550 | 1,553 | 1,510 | 1,510 | 24,900 | 18,100 | 96% | ▼▼ | 7777 | 0 | 16 | 84% | 0% |
| 20260406 | 1,491 | 1,509 | 1,483 | 1,486 | 7,500 | 3,900 | 100% | ▼▼▼ | 7777 | 0 | 5 | 91% | 1% |
| 20260403 | 1,496 | 1,514 | 1,490 | 1,492 | 3,600 | -10,500 | 100% | ▼▼ | 8888 | 0 | 6 | 89% | 1% |
| 20260402 | 1,522 | 1,550 | 1,493 | 1,496 | 14,100 | 5,100 | 99% | ▼ | 1117 | 0 | 8 | 89% | 2% |
| 20260401 | 1,478 | 1,520 | 1,478 | 1,513 | 9,000 | -12,100 | 103% | ▲ | 2282 | 0 | 8 | 90% | 3% |
| 20260331 | 1,481 | 1,514 | 1,460 | 1,471 | 21,100 | -1,600 | 99% | ▼▼▼▼ | 2888 | 0 | 9 | 87% | 0% |
| 20260330 | 1,485 | 1,495 | 1,469 | 1,488 | 22,700 | 6,400 | 93% | ▼▼▼ | 7777 | 0 | 10 | 86% | 0% |
| 20260327 | 1,591 | 1,610 | 1,590 | 1,593 | 16,300 | 11,600 | 100% | ▼▼ | 7777 | 0 | 12 | 89% | 5% |
| 20260326 | 1,620 | 1,620 | 1,593 | 1,599 | 4,700 | -14,700 | 99% | ▼ | 2228 | 0 | 13 | 89% | 6% |
| 20260325 | 1,616 | 1,617 | 1,592 | 1,608 | 19,400 | 6,800 | 102% | ▲▲ | 1111 | 0 | 14 | 90% | 6% |
| 20260324 | 1,600 | 1,600 | 1,556 | 1,576 | 12,600 | -12,300 | 104% | ▲ | 2222 | 0 | 15 | 88% | 4% |
| 20260413 | 1,570 | 1,791 | 1,570 | 1,781 | 80,900 | 60,100 | 113% | ▲▲ | 1111 | 40 | 1 | 100% | 21% |
| 20260414 | 1,896 | 2,165 | 1,796 | 1,855 | 791,300 | 710,400 | 104% | ▲▲▲ | 1111 | 41 | 0 | 100% | 26% |
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 |
|---|---|---|---|---|---|---|
| 2026-03-27 | 106,100 | 10,600 | 38,000 | 0 | 68,100 | 10,600 |
| 2026-04-03 | 104,000 | 100 | 34,300 | 0 | 69,700 | 100 |
| 2026-04-10 | 109,300 | 300 | 39,200 | 0 | 70,100 | 300 |
| 2026-04-17 | 134,700 | 3,900 | 48,800 | 0 | 85,900 | 3,900 |