[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:107億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260508 | 1,900 | 2,187 | 1,836 | 1,934 | 377,500 | 218,100 | 101% | ▲▲ | 1111 | 40 | 2 | 100% | 30% |
| 20260514 | 1,868 | 1,911 | 1,771 | 1,787 | 81,400 | 21,800 | 95% | ▼▼▼ | 7777 | 24 | 9 | 89% | 4% |
| 20260515 | 1,786 | 1,810 | 1,730 | 1,731 | 59,300 | -22,100 | 97% | ▼▼▼▼ | 8888 | 24 | 2 | 86% | 1% |
| 20260507 | 1,849 | 2,020 | 1,823 | 1,918 | 159,400 | 147,100 | 108% | ▲ | 1111 | 20 | 3 | 100% | 29% |
| 20260529 | 2,049 | 2,099 | 1,948 | 1,952 | 138,300 | 62,700 | 96% | ▼ | 1717 | 0 | 0 | 96% | 13% |
| 20260528 | 2,031 | 2,050 | 1,963 | 2,031 | 75,600 | -115,700 | 100% | ▲▲▲ | 8882 | 0 | 0 | 100% | 17% |
| 20260527 | 2,212 | 2,220 | 1,986 | 2,030 | 191,300 | -28,600 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 17% |
| 20260526 | 1,960 | 2,020 | 1,929 | 2,012 | 219,900 | 158,600 | 111% | ▲ | 1111 | 0 | 0 | 100% | 17% |
| 20260525 | 1,943 | 1,943 | 1,811 | 1,811 | 61,300 | 16,900 | 97% | ▼ | 1117 | 0 | 0 | 90% | 6% |
| 20260522 | 1,856 | 1,872 | 1,806 | 1,863 | 44,400 | -23,500 | 100% | ▲▲ | 8222 | 0 | 3 | 93% | 9% |
| 20260521 | 1,843 | 1,880 | 1,760 | 1,857 | 67,900 | 10,300 | 102% | ▲ | 1771 | 0 | 4 | 92% | 8% |
| 20260520 | 1,857 | 1,865 | 1,772 | 1,824 | 57,600 | -65,500 | 94% | ▼▼ | 8888 | 0 | 5 | 91% | 6% |
| 20260519 | 2,029 | 2,035 | 1,893 | 1,937 | 123,100 | -55,600 | 99% | ▼ | 8888 | 0 | 0 | 96% | 13% |
| 20260518 | 2,049 | 2,049 | 1,910 | 1,950 | 178,700 | 119,400 | 113% | ▲ | 1111 | 0 | 0 | 97% | 14% |
| 20260513 | 1,909 | 1,940 | 1,879 | 1,889 | 59,600 | -63,800 | 97% | ▼▼ | 8888 | 0 | 10 | 94% | 20% |
| 20260512 | 2,045 | 2,045 | 1,900 | 1,949 | 123,400 | -147,800 | 97% | ▼ | 8828 | 0 | 0 | 97% | 28% |
| 20260511 | 2,000 | 2,130 | 1,960 | 2,014 | 271,200 | -106,300 | 104% | ▲▲▲ | 8222 | 0 | 0 | 100% | 33% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-05-12 | 2332 | Nomura International plc | 33,100 | 1% | ▲ | |
| 2026-05-14 | 2332 | Nomura International plc | 32,100 | 1% | ▼ | -1,000 |
| 2026-05-15 | 2332 | Nomura International plc | 25,800 | 0% | ▼ | -6,300 |
| 2026-05-26 | 2332 | モルガン・スタンレーMUFG証券株式会社 | 40,274 | 1% | ▲ | |
| 2026-05-26 | 2332 | Nomura International plc | 20,400 | 0% | ▼ | |
| 2026-05-27 | 2332 | JPM Securities Japan Co Ltd. | 28,800 | 1% | ▲ | |
| 2026-05-28 | 2332 | JPM Securities Japan Co Ltd. | 26,900 | 0% | ▼ | -1,900 |
| 2026-05-29 | 2332 | モルガン・スタンレーMUFG証券株式会社 | 49,274 | 1% | ▲ | 9,000 |
| 2026-06-01 | 2332 | モルガン・スタンレーMUFG証券株式会社 | 51,274 | 1% | ▲ | 2,000 |
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 |
|---|---|---|---|---|---|---|
| 2026-05-15 | 151,400 | 4,200 | 57,700 | 0 | 93,700 | 4,200 |
| 2026-05-22 | 135,000 | 1,300 | 56,700 | 0 | 78,300 | 1,300 |