| intdate | 初値 | 高値 | 安値 | 終値 | 出来高 | 前日比 | 価格比 | 終/初値 | 出来比 | upv | per_pp_1 | 5率 | 10率 | MAX乖離 | MIN乖離 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20241002 | 1,319 | 1,319 | 1,300 | 1,300 | 4,100 | -19 | 99% | 99% | 186% | ▼ | 100% | 99% | 97% | 95% | 105% |
| 20241003 | 1,310 | 1,318 | 1,299 | 1,310 | 3,700 | 10 | 101% | 100% | 90% | ▲ | 99% | 98% | 96% | 96% | 105% |
| 20241004 | 1,314 | 1,344 | 1,300 | 1,304 | 5,800 | -6 | 100% | 99% | 157% | ▼ | 99% | 98% | 98% | 95% | 105% |
| 20241007 | 1,295 | 1,300 | 1,287 | 1,287 | 5,000 | -17 | 99% | 99% | 86% | ▼▼ | 100% | 98% | 99% | 94% | 103% |
| 20241008 | 1,287 | 1,295 | 1,286 | 1,293 | 2,200 | 6 | 100% | 100% | 44% | ▲ | 99% | 97% | 98% | 94% | 102% |
| 20241009 | 1,293 | 1,293 | 1,281 | 1,285 | 1,600 | -8 | 99% | 99% | 73% | ▼ | 99% | 97% | 98% | 94% | 101% |
| 20241010 | 1,294 | 1,294 | 1,275 | 1,275 | 6,700 | -10 | 99% | 99% | 419% | ▼▼ | 99% | 98% | 102% | 93% | 100% |
| 20241011 | 1,270 | 1,278 | 1,258 | 1,262 | 5,100 | -13 | 99% | 99% | 76% | ▼▼▼ | 99% | 99% | 103% | 92% | 100% |
| 20241015 | 1,263 | 1,264 | 1,245 | 1,256 | 20,800 | -6 | 100% | 99% | 408% | ▼▼▼▼ | 100% | 100% | 104% | 92% | 100% |
| 20241016 | 1,251 | 1,259 | 1,245 | 1,248 | 12,300 | -8 | 99% | 100% | 59% | ▼▼▼▼▼ | 100% | 99% | 104% | 91% | 100% |
| 20241017 | 1,250 | 1,257 | 1,244 | 1,250 | 9,500 | 2 | 100% | 100% | 77% | ▲ | 100% | 98% | 103% | 91% | 100% |
| 20241018 | 1,255 | 1,263 | 1,246 | 1,250 | 4,800 | 0 | 100% | 100% | 51% | -- | 100% | 98% | 104% | 91% | 100% |
| 20241021 | 1,250 | 1,260 | 1,250 | 1,251 | 4,000 | 1 | 100% | 100% | 83% | ▲ | 98% | 98% | 104% | 91% | 100% |
| 20241022 | 1,253 | 1,256 | 1,225 | 1,234 | 12,700 | -17 | 99% | 98% | 318% | ▼ | 100% | 102% | 106% | 90% | 100% |
| 20241023 | 1,230 | 1,240 | 1,230 | 1,231 | 4,000 | -3 | 100% | 100% | 31% | ▼▼ | 100% | 103% | 114% | 90% | 100% |
| 20241024 | 1,227 | 1,231 | 1,220 | 1,223 | 7,100 | -8 | 99% | 100% | 178% | ▼▼▼ | 98% | 103% | 114% | 89% | 100% |
| 20241025 | 1,228 | 1,235 | 1,200 | 1,200 | 11,900 | -23 | 98% | 98% | 168% | ▼▼▼▼ | 102% | 104% | 115% | 88% | 100% |
| 20241028 | 1,207 | 1,240 | 1,207 | 1,234 | 7,900 | 34 | 103% | 102% | 66% | ▲ | 101% | 100% | 113% | 94% | 103% |
| 20241029 | 1,238 | 1,250 | 1,238 | 1,250 | 2,600 | 16 | 101% | 101% | 33% | ▲▲ | 101% | 99% | 111% | 95% | 104% |
| 20241030 | 1,258 | 1,270 | 1,258 | 1,268 | 2,200 | 18 | 101% | 101% | 85% | ▲▲▲ | 99% | 99% | 110% | 97% | 106% |
| 20241031 | 1,269 | 1,269 | 1,198 | 1,261 | 12,500 | -7 | 99% | 99% | 568% | ▼ | 99% | 102% | 111% | 96% | 105% |
| 20241101 | 1,253 | 1,253 | 1,239 | 1,243 | 2,600 | -18 | 99% | 99% | 21% | ▼▼ | 100% | 104% | 112% | 95% | 104% |
| 20241105 | 1,247 | 1,250 | 1,241 | 1,241 | 2,900 | -2 | 100% | 100% | 112% | ▼▼▼ | 100% | 104% | 112% | 96% | 103% |
| 20241106 | 1,248 | 1,254 | 1,233 | 1,251 | 5,500 | 10 | 101% | 100% | 190% | ▲ | 100% | 101% | 111% | 97% | 104% |
| 20241107 | 1,251 | 1,254 | 1,247 | 1,254 | 4,100 | 3 | 100% | 100% | 75% | ▲▲ | 101% | 101% | 108% | 98% | 105% |
| 20241108 | 1,255 | 1,281 | 1,255 | 1,272 | 7,500 | 18 | 101% | 101% | 183% | ▲▲▲ | 101% | 99% | 106% | 100% | 106% |
| 20241111 | 1,288 | 1,298 | 1,273 | 1,298 | 14,000 | 26 | 102% | 101% | 187% | ▲▲▲▲ | 99% | 100% | 107% | 100% | 108% |
| 20241112 | 1,270 | 1,278 | 1,254 | 1,258 | 28,200 | -40 | 97% | 99% | 201% | ▼ | 101% | 102% | 107% | 97% | 105% |
| 20241113 | 1,253 | 1,283 | 1,253 | 1,260 | 13,500 | 2 | 100% | 101% | 48% | ▲ | 101% | 103% | 106% | 97% | 105% |
| 20241114 | 1,261 | 1,273 | 1,261 | 1,271 | 6,700 | 11 | 101% | 101% | 50% | ▲▲ | 99% | 110% | 106% | 98% | 106% |
| 20241115 | 1,269 | 1,269 | 1,254 | 1,259 | 5,900 | -12 | 99% | 99% | 88% | ▼ | 101% | 111% | 107% | 97% | 105% |
| 20241118 | 1,257 | 1,276 | 1,257 | 1,273 | 6,300 | 14 | 101% | 101% | 107% | ▲ | 100% | 106% | 105% | 98% | 106% |
| 20241119 | 1,279 | 1,284 | 1,270 | 1,277 | 8,700 | 4 | 100% | 100% | 138% | ▲▲ | 101% | 106% | 105% | 98% | 106% |
| 20241120 | 1,280 | 1,299 | 1,274 | 1,295 | 12,700 | 18 | 101% | 101% | 146% | ▲▲▲ | 107% | 104% | 103% | 100% | 108% |
| 20241121 | 1,299 | 1,399 | 1,295 | 1,394 | 48,600 | 99 | 108% | 107% | 383% | ▲▲▲▲ | 95% | 95% | 96% | 100% | 116% |
| 20241122 | 1,400 | 1,400 | 1,317 | 1,332 | 35,300 | -62 | 96% | 95% | 73% | ▼ | 101% | 99% | 99% | 96% | 111% |
| 20241125 | 1,348 | 1,361 | 1,340 | 1,361 | 15,700 | 29 | 102% | 101% | 44% | ▲ | 99% | 96% | 97% | 98% | 110% |
| 20241126 | 1,372 | 1,380 | 1,350 | 1,355 | 14,100 | -6 | 100% | 99% | 90% | ▼ | 99% | 97% | 99% | 97% | 109% |
| 20241127 | 1,349 | 1,366 | 1,320 | 1,331 | 4,800 | -24 | 98% | 99% | 34% | ▼▼ | 100% | 99% | 100% | 95% | 107% |
| 20241128 | 1,335 | 1,340 | 1,312 | 1,329 | 3,700 | -2 | 100% | 100% | 77% | ▼▼▼ | 99% | 100% | 100% | 95% | 107% |
| 20241129 | 1,325 | 1,336 | 1,306 | 1,312 | 5,300 | -17 | 99% | 99% | 143% | ▼▼▼▼ | 100% | 100% | 101% | 94% | 106% |
| 20241202 | 1,312 | 1,324 | 1,312 | 1,315 | 2,000 | 3 | 100% | 100% | 38% | ▲ | 99% | 102% | 101% | 94% | 106% |
| 20241203 | 1,319 | 1,321 | 1,312 | 1,312 | 2,900 | -3 | 100% | 99% | 145% | ▼ | 101% | 102% | 101% | 94% | 105% |
| 20241204 | 1,310 | 1,325 | 1,305 | 1,325 | 6,500 | 13 | 101% | 101% | 224% | ▲ | 99% | 100% | 99% | 95% | 106% |
| 20241205 | 1,330 | 1,330 | 1,311 | 1,311 | 2,500 | -14 | 99% | 99% | 38% | ▼ | 101% | 102% | 101% | 94% | 104% |
| 20241206 | 1,300 | 1,330 | 1,300 | 1,317 | 8,900 | 6 | 100% | 101% | 356% | ▲ | 99% | 98% | 98% | 94% | 105% |
| 20241209 | 1,347 | 1,347 | 1,317 | 1,339 | 6,000 | 22 | 102% | 99% | 67% | ▲▲ | 99% | 98% | 99% | 96% | 106% |
| 20241210 | 1,339 | 1,339 | 1,322 | 1,322 | 3,900 | -17 | 99% | 99% | 65% | ▼ | 100% | 100% | 99% | 95% | 105% |
| 20241211 | 1,330 | 1,330 | 1,323 | 1,324 | 2,300 | 2 | 100% | 100% | 59% | ▲ | 99% | 101% | 100% | 95% | 105% |
| 20241212 | 1,321 | 1,325 | 1,313 | 1,313 | 3,500 | -11 | 99% | 99% | 152% | ▼ | 100% | 101% | 101% | 94% | 104% |
| 20241213 | 1,308 | 1,318 | 1,307 | 1,314 | 4,400 | 1 | 100% | 100% | 126% | ▲ | 100% | 100% | 100% | 94% | 103% |
| 20241216 | 1,320 | 1,320 | 1,314 | 1,318 | 3,500 | 4 | 100% | 100% | 80% | ▲▲ | 101% | 100% | 0% | 95% | 103% |
| 20241217 | 1,318 | 1,329 | 1,312 | 1,329 | 4,900 | 11 | 101% | 101% | 140% | ▲▲▲ | 98% | 99% | 0% | 95% | 103% |
| 20241218 | 1,331 | 1,331 | 1,302 | 1,305 | 15,700 | -24 | 98% | 98% | 320% | ▼ | 101% | 100% | 0% | 94% | 100% |
| 20241219 | 1,303 | 1,315 | 1,293 | 1,315 | 7,000 | 10 | 101% | 101% | 45% | ▲ | 100% | 99% | 0% | 97% | 101% |
| 20241220 | 1,314 | 1,321 | 1,312 | 1,312 | 5,900 | -3 | 100% | 100% | 84% | ▼ | 99% | 100% | 0% | 96% | 101% |
| 20241223 | 1,321 | 1,321 | 1,306 | 1,312 | 8,200 | 0 | 100% | 99% | 139% | -- | 100% | 101% | 0% | 97% | 101% |
| 20241224 | 1,307 | 1,310 | 1,301 | 1,307 | 6,500 | -5 | 100% | 100% | 79% | ▼ | 100% | 101% | 0% | 98% | 100% |
| 20241225 | 1,311 | 1,311 | 1,303 | 1,305 | 3,900 | -2 | 100% | 100% | 60% | ▼▼ | 100% | 0% | 0% | 97% | 100% |
| 20241226 | 1,306 | 1,319 | 1,304 | 1,306 | 8,700 | 1 | 100% | 100% | 223% | ▲ | 101% | 0% | 0% | 98% | 100% |
| 20241227 | 1,311 | 1,319 | 1,311 | 1,319 | 4,300 | 13 | 101% | 101% | 49% | ▲▲ | 100% | 0% | 0% | 99% | 101% |
| 20241230 | 1,319 | 1,326 | 1,311 | 1,319 | 6,000 | 0 | 100% | 100% | 140% | -- | % | % | % | 99% | 101% |
信用取引情報
| thedate | short | long | 一般信用売残 | 一般信用買残 | 制度信用売残 | 制度信用買残 |
|---|---|---|---|---|---|---|
| 2024-12-20 | 2,300 | 50,700 | 0 | 27,200 | 2,300 | 23,500 |
| 2024-12-13 | 1,000 | 47,600 | 0 | 23,300 | 1,000 | 24,300 |
| 2024-12-06 | 200 | 47,800 | 0 | 22,100 | 200 | 25,700 |
| 2024-11-29 | 600 | 49,500 | 0 | 21,900 | 600 | 27,600 |
| 2024-11-22 | 400 | 53,800 | 0 | 23,200 | 400 | 30,600 |
| 2024-11-15 | 5,800 | 56,000 | 0 | 34,400 | 5,800 | 21,600 |
| 2024-11-08 | 5,200 | 60,600 | 0 | 35,000 | 5,200 | 25,600 |
| 2024-11-01 | 5,000 | 59,400 | 0 | 34,600 | 5,000 | 24,800 |
| 2024-10-25 | 3,400 | 56,600 | 0 | 31,500 | 3,400 | 25,100 |
| 2024-10-18 | 3,800 | 62,600 | 0 | 37,000 | 3,800 | 25,600 |
| 2024-10-11 | 2,600 | 83,300 | 0 | 61,500 | 2,600 | 21,800 |
| 2024-10-04 | 2,600 | 99,200 | 0 | 75,000 | 2,600 | 24,200 |
| 2024-09-27 | 2,800 | 104,600 | 0 | 76,000 | 2,800 | 28,600 |
| 2024-09-20 | 300 | 99,000 | 0 | 74,800 | 300 | 24,200 |
| 2024-09-13 | 400 | 93,300 | 0 | 72,600 | 400 | 20,700 |
| 2024-09-06 | 1,900 | 92,300 | 0 | 72,800 | 1,900 | 19,500 |
| 2024-08-30 | 300 | 95,900 | 0 | 75,200 | 300 | 20,700 |
| 2024-08-23 | 3,100 | 96,400 | 0 | 75,500 | 3,100 | 20,900 |
| 2024-08-16 | 0 | 90,900 | 0 | 72,500 | 0 | 18,400 |
| 2024-08-09 | 0 | 88,200 | 0 | 69,400 | 0 | 18,800 |
| 2024-08-02 | 0 | 98,400 | 0 | 79,800 | 0 | 18,600 |
| 2024-07-26 | 100 | 97,100 | 0 | 77,900 | 100 | 19,200 |
| 2024-07-19 | 0 | 105,600 | 0 | 84,800 | 0 | 20,800 |
| 2024-07-12 | 0 | 90,700 | 0 | 69,400 | 0 | 21,300 |
| 2024-07-05 | 200 | 89,800 | 0 | 68,300 | 200 | 21,500 |
| 2024-06-28 | 100 | 93,500 | 0 | 67,200 | 100 | 26,300 |
| 2024-06-21 | 100 | 91,800 | 0 | 69,600 | 100 | 22,200 |
| 2024-06-14 | 100 | 89,300 | 0 | 68,600 | 100 | 20,700 |
| 2024-06-07 | 100 | 89,300 | 0 | 68,400 | 100 | 20,900 |
| 2024-05-31 | 200 | 100,400 | 0 | 75,800 | 200 | 24,600 |
| 2024-05-24 | 1,300 | 96,700 | 0 | 73,800 | 1,300 | 22,900 |
| 2024-05-17 | 2,800 | 114,800 | 0 | 79,300 | 2,800 | 35,500 |
| 2024-05-10 | 300 | 101,800 | 0 | 69,100 | 300 | 32,700 |
| 2024-05-02 | 1,800 | 100,200 | 0 | 68,800 | 1,800 | 31,400 |
| 2024-04-26 | 2,200 | 106,200 | 0 | 72,900 | 2,200 | 33,300 |
| 2024-04-19 | 2,400 | 107,100 | 0 | 74,000 | 2,400 | 33,100 |
| 2024-04-12 | 1,800 | 100,000 | 0 | 74,800 | 1,800 | 25,200 |
| 2024-04-05 | 2,000 | 103,900 | 0 | 75,800 | 2,000 | 28,100 |
| 2024-03-29 | 900 | 92,400 | 0 | 66,600 | 900 | 25,800 |
| 2024-03-22 | 3,000 | 89,100 | 0 | 62,100 | 3,000 | 27,000 |
| 2024-03-15 | 1,100 | 88,600 | 0 | 61,500 | 1,100 | 27,100 |
| 2024-03-08 | 0 | 82,400 | 0 | 53,600 | 0 | 28,800 |
| 2024-03-01 | 500 | 93,800 | 0 | 61,500 | 500 | 32,300 |
| 2024-02-22 | 2,800 | 81,000 | 0 | 52,000 | 2,800 | 29,000 |
| 2024-02-16 | 1,800 | 76,300 | 0 | 46,500 | 1,800 | 29,800 |
| 2024-02-09 | 1,800 | 67,600 | 0 | 38,000 | 1,800 | 29,600 |
| 2024-02-02 | 2,500 | 66,100 | 0 | 37,800 | 2,500 | 28,300 |
| 2024-01-26 | 2,100 | 66,900 | 0 | 37,500 | 2,100 | 29,400 |
| 2024-01-19 | 2,200 | 67,500 | 0 | 34,000 | 2,200 | 33,500 |
| 2024-01-12 | 3,700 | 71,400 | 0 | 35,900 | 3,700 | 35,500 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241212 | 16:00 | クエスト | 資本コストと株価を意識した経営に対する取り組み状況および株主・投資家との対話状況について |
| 20241129 | 15:45 | クエスト | 2025年3月期 第2四半期決算説明資料 |
| 20241111 | 17:00 | クエスト | 2025年3月期 第2四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240809 | 17:00 | クエスト | 2025年3月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240719 | 15:00 | クエスト | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240624 | 17:00 | クエスト | 中期経営計画（2024年度～2026年度）の策定に関するお知らせ |
| 20240621 | 17:00 | クエスト | 取締役、役付執行役員の選任・担当・職務委嘱に関するお知らせ |
| 20240621 | 17:00 | クエスト | 取締役に対する譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240529 | 14:00 | クエスト | 2024年3月期 決算説明資料 |
| 20240513 | 17:00 | クエスト | 2024年3月期 決算短信〔日本基準〕（連結） |
| 20240513 | 17:00 | クエスト | 剰余金の配当（増配）に関するお知らせ |
| 20240508 | 16:30 | クエスト | 代表取締役の異動に関するお知らせ |
| 20240228 | 18:00 | クエスト | 組織変更及び人事異動に関するお知らせ |
| 20240208 | 17:00 | クエスト | 2024年3月期 第3四半期決算短信〔日本基準〕（連結） |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100TGO9 | 350 | 2024-06-11 15:43 | 株式会社クエスト | 内田廣 | 変更報告書 |
| S100TDYT | 350 | 2024-05-17 15:16 | 株式会社クエスト | 内田廣 | 変更報告書 |
| S100SZUL | 350 | 2024-04-05 15:23 | 株式会社クエスト | 内田廣 | 変更報告書 |
| S100SQRG | 350 | 2024-03-04 15:24 | 株式会社クエスト | 内田廣 | 変更報告書 |
| S100SX2V | 350 | 2024-02-21 09:31 | 株式会社クエスト | 三井住友信託銀行株式会社 | 変更報告書（特例対象株券等） |
| S100SCTA | 350 | 2024-02-05 12:01 | 株式会社クエスト | 内田廣 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 2332 | 1 | ITサービス&ソリューションの株式会社クエスト | 2024-12-30 15:27:47 |
| 2332 | 2 | IRカレンダー｜IR｜株式会社クエスト | 2024-06-15 12:17:40 |
| 2332 | 2 | IR情報 | 株式会社クエスト | 2024-06-15 12:17:38 |
| 2332 | 3 | 2021年5月26日 PDF 「2021年3月期（第57期）決算説明会資料」を公開いたしました。（PDF：1587KB） | 2024-06-16 07:00:09 |
| 2332 | 3 | 2021年5月31日 PDF 「第57回定時株主総会招集通知」を公開いたしました。（PDF：1239KB） | 2024-06-16 07:00:07 |
| 2332 | 3 | 2021年6月23日 PDF 「第57回定時株主総会決議通知」を公開いたしました。（PDF：131KB） | 2024-06-16 07:00:06 |
| 2332 | 3 | 2021年6月24日 PDF 「2021年3月期（第57期）有価証券報告書」を公開いたしました。（PDF：739KB） | 2024-06-16 07:00:05 |
| 2332 | 3 | 2021年6月25日 PDF 「臨時報告書（第57回定時株主総会決議通知にかかわる報告）」を公開いたしました。（PDF：96KB） | 2024-06-16 07:00:03 |
| 2332 | 3 | 2021年7月2日 PDF 「コーポレート・ガバナンス報告書」を公開いたしました。（PDF：124KB） | 2024-06-16 07:00:02 |
| 2332 | 3 | 2021年7月7日 PDF 「第57期事業報告書 QUEST REPORT（株主通信）」を公開いたしました。（PDF：1360KB） | 2024-06-16 07:00:01 |