4318--クイック-【サービス業】【人材】建設関連職や看護師などの人材紹介
売上高:294870-当期純利益:35050-総資産:220420-時価:42685371----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
202503101,9371,9601,9291,96071,20024101%101%69%101%100%103%99%105%
202503111,9501,9641,9351,96449,4004100%101%69%▲▲100%100%102%99%105%
202503121,9641,9731,9551,96348,400-1100%100%98%100%101%100%99%105%
202503131,9641,9711,9601,96845,1005100%100%93%99%102%98%99%105%
202503141,9601,9651,9431,95096,200-1899%99%213%100%102%98%99%104%
202503171,9501,9601,9461,95559,9005100%100%62%100%102%98%99%104%
202503181,9601,9691,9521,96748,90012101%100%82%▲▲101%101%96%100%105%
202503191,9671,9901,9651,98655,70019101%101%114%▲▲▲100%101%96%100%106%
202503211,9851,9931,9751,99148,4005100%100%87%▲▲▲▲99%101%96%100%106%
202503241,9861,9901,9651,97455,000-1799%99%114%100%99%96%99%105%
202503251,9851,9931,9771,99366,30019101%100%121%100%96%97%100%106%
202503261,9932,0071,9771,996114,6003100%100%173%▲▲102%97%99%100%107%
202503271,9772,0131,9772,010157,20014101%102%137%▲▲▲100%98%101%100%107%
202503281,9581,9751,9461,95664,100-5497%100%41%99%97%102%97%104%
202503311,9371,9381,9041,91255,600-4498%99%87%▼▼99%93%109%95%100%
202504011,9311,9311,9031,90835,900-4100%99%65%▼▼▼100%93%110%95%100%
202504021,9211,9211,9031,91940,70011101%100%113%101%99%114%95%101%
202504031,8601,8801,8531,88081,900-3998%101%201%97%99%115%94%100%
202504041,8531,8621,7771,803168,200-7796%97%205%▼▼102%105%121%90%100%
202504081,7561,7951,7431,788101,500-1599%102%60%▼▼▼100%107%122%89%100%
202504091,7501,7661,7261,74270,200-4697%100%69%▼▼▼▼99%101%116%87%100%
202504101,8471,8501,8141,83348,70091105%99%69%101%104%119%91%105%
202504111,8001,8291,7701,82140,600-1299%101%83%100%103%117%91%105%
202504141,8441,8451,8251,83820,90017101%100%51%101%103%116%91%106%
202504151,8491,8781,8491,86644,50028102%101%213%▲▲100%103%116%93%107%
202504161,8601,8711,8471,86425,500-2100%100%57%100%105%116%93%107%
202504171,8581,8661,8511,86218,500-2100%100%73%▼▼101%105%115%93%107%
202504181,8711,8991,8691,89935,50037102%101%192%100%105%114%94%109%
202504211,8901,9021,8881,89123,500-8100%100%66%101%105%115%94%109%
202504221,8991,9191,8991,91527,50024101%101%117%100%109%113%95%110%
202504231,9381,9531,9301,94250,10027101%100%182%▲▲101%109%113%97%111%
202504241,9461,9601,9411,95936,70017101%101%73%▲▲▲100%107%111%97%112%
202504251,9791,9791,9581,97653,70017101%100%146%▲▲▲▲100%108%112%100%113%
202504281,9761,9901,9661,98575,0009100%100%140%▲▲▲▲▲105%106%113%100%114%
202504302,0082,1072,0082,104216,300119106%105%288%▲▲▲▲▲▲101%102%109%100%121%
202505012,0912,1292,0712,12267,80018101%101%31%▲▲▲▲▲▲▲100%101%107%100%122%
202505022,1252,1482,0902,12580,8003100%100%119%▲▲▲▲▲▲▲▲101%101%107%100%122%
202505072,1202,1522,0982,13287,5007100%101%108%▲▲▲▲▲▲▲▲▲99%101%107%100%122%
202505082,1322,1342,1032,11845,700-1499%99%52%101%101%108%99%122%
202505092,1112,1412,1112,13939,20021101%101%86%99%100%106%100%123%
202505122,1392,1502,1172,12728,300-1299%99%72%101%100%107%99%117%
202505132,1322,1572,1322,14934,10022101%101%120%99%100%106%100%118%
202505142,1482,1502,1042,13431,900-1599%99%94%100%103%107%99%116%
202505152,1262,1482,1102,13626,3002100%100%82%100%104%106%99%115%
202505162,1152,1342,1022,11622,900-2099%100%87%101%104%106%98%114%
202505192,1162,1492,0982,13243,80016101%101%191%101%102%105%99%115%
202505202,1332,1682,1222,15345,40021101%101%104%▲▲101%102%104%100%114%
202505212,1592,1962,1422,18548,40032101%101%107%▲▲▲101%102%104%100%116%
202505222,1602,2142,1602,19245,4007100%101%94%▲▲▲▲99%103%101%100%114%
202505232,2042,2112,1702,17222,200-2099%99%49%101%106%0%99%112%
202505262,1552,1902,1552,17824,8006100%101%112%101%103%0%99%111%
202505272,1782,2082,1782,20615,50028101%101%63%▲▲100%102%0%100%112%
202505282,2102,2392,2062,21037,6004100%100%243%▲▲▲102%100%0%100%111%
202505292,2232,2782,2172,27558,10065103%102%155%▲▲▲▲101%100%0%100%108%
202505302,2352,2782,2352,25135,700-2499%101%61%100%100%0%99%106%
202506022,2402,2602,2312,24727,200-4100%100%76%▼▼98%100%0%99%106%
202506032,2382,2512,2022,20236,900-4598%98%136%▼▼▼101%0%0%97%104%
202506042,2102,2532,2102,23233,20030101%101%90%101%0%0%98%105%
202506052,2212,2572,2202,24127,3009100%101%82%▲▲100%0%0%99%106%
202506062,2412,2432,2202,23514,300-6100%100%52%%%%98%106%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2025-05-308,00056,9003,60032,4004,40024,500
2025-05-237,80061,1003,60035,1004,20026,000
2025-05-166,20063,7003,60037,7002,60026,000
2025-05-097,50074,5003,60046,0003,90028,500
2025-05-027,40091,6003,60052,8003,80038,800
2025-04-255,300129,8003,60078,1001,70051,700
2025-04-184,600153,6003,60088,0001,00065,600
2025-04-114,300182,5003,600122,70070059,800
2025-04-045,400145,3003,60080,7001,80064,600
2025-03-286,50093,2005,00038,9001,50054,300
2025-03-2122,900131,10021,90044,9001,00086,200
2025-03-1410,800163,7009,70044,7001,100119,000
2025-03-079,000197,9006,30040,1002,700157,800
2025-02-287,000216,8004,10046,2002,900170,600
2025-02-216,800222,4003,70059,6003,100162,800
2025-02-1411,900188,6003,70046,1008,200142,500
2025-02-07437,700118,700101,70030,300336,00088,400
2025-01-317,50037,1004,4009,2003,10027,900
2025-01-246,50036,4004,40010,2002,10026,200
2025-01-176,90034,8004,4008,7002,50026,100
2025-01-107,30033,4004,4008,4002,90025,000
2024-12-2710,50032,8004,4009,5006,10023,300
2024-12-2011,20036,2004,60011,1006,60025,100
2024-12-138,00044,6004,40011,4003,60033,200
2024-12-066,90044,1004,40012,2002,50031,900
2024-11-296,60044,5004,40011,3002,20033,200
2024-11-226,80032,7004,40011,6002,40021,100
2024-11-156,90031,4004,40011,0002,50020,400
2024-11-088,80030,6005,90011,3002,90019,300
2024-11-019,20037,8005,90012,7003,30025,100
2024-10-256,70039,8004,40014,6002,30025,200
2024-10-186,20040,8004,50015,5001,70025,300
2024-10-117,30039,3004,50015,0002,80024,300
2024-10-046,70038,1004,50014,0002,20024,100
2024-09-277,10036,9004,50013,2002,60023,700
2024-09-205,50035,6004,50013,2001,00022,400
2024-09-135,50037,1004,50012,5001,00024,600
2024-09-065,40038,6004,50012,40090026,200
2024-08-305,10035,6004,50013,70060021,900
2024-08-234,70037,6004,50015,30020022,300
2024-08-164,90038,0004,50015,10040022,900
2024-08-094,80039,5004,50015,70030023,800
2024-08-024,50041,3004,40014,60010026,700
2024-07-265,40036,5004,40013,3001,00023,200
2024-07-195,70034,4004,40012,0001,30022,400
2024-07-125,50034,9004,40013,0001,10021,900
2024-07-055,50037,2004,40012,3001,10024,900
2024-06-285,40039,7004,40013,6001,00026,100
2024-06-215,20049,1004,70019,70050029,400
2024-06-145,50050,0004,70018,50080031,500
2024-06-075,80045,9004,70014,6001,10031,300
2024-05-315,90046,9004,70016,9001,20030,000
2024-05-248,40046,4004,70012,8003,70033,600
2024-05-1724,60047,2004,70015,80019,90031,400
2024-05-1035,70050,6004,70016,40031,00034,200
2024-05-0242,50056,4004,70019,10037,80037,300
2024-04-2668,90048,0004,70014,40064,20033,600
2024-04-1928,00045,5004,70013,00023,30032,500
2024-04-1223,80045,7004,80013,30019,00032,400
2024-04-0512,90047,9004,70013,1008,20034,800
2024-03-2910,80043,6004,90011,0005,90032,600
2024-03-2213,50045,00010,00012,0003,50033,000
2024-03-1510,20042,2006,10010,0004,10032,200
2024-03-089,90042,4005,5009,5004,40032,900
2024-03-0112,40046,9005,2009,7007,20037,200
2024-02-2212,30051,4005,00010,9007,30040,500
2024-02-1612,80048,0005,0009,2007,80038,800
2024-02-0914,10049,7006,5009,7007,60040,000
2024-02-0216,80044,6006,6008,40010,20036,200
2024-01-2624,00035,5009,1006,70014,90028,800
2024-01-1923,90038,8009,1009,60014,80029,200
2024-01-1226,10037,50010,2009,10015,90028,400

機関空売り情報

TDnet更新情報

報告日strtime銘柄タイトル
2025051615:30クイック 代表取締役の異動および取締役の異動に関するお知らせ
2025042815:30クイック 特別利益(投資有価証券売却益)の計上見込みに関するお知らせ
2025042815:30クイック 2025年3月期決算短信〔日本基準〕(連結)
2025042215:30クイック 業績予想の修正および期末配当予想の修正(増配)に関するお知らせ
2025032415:30クイック 組織の名称変更、取締役の委嘱業務の変更、執行役員の異動および人事異動に関するお知らせ
2025031215:30クイック 自己株式の消却に関するお知らせ
2025031215:30クイック 取締役の委嘱業務の変更および人事異動に関するお知らせ
2025022816:15クイック 株式付与ESOP信託導入に関するお知らせ
2025022816:15クイック 第三者割当による自己株式処分に関するお知らせ
2025021011:00クイック 株式の立会外分売終了に関するお知らせ
2025020716:30クイック 株式の立会外分売実施に関するお知らせ
2025013115:30クイック 株式の立会外分売に関するお知らせ
2025013115:30クイック 業績予想の修正に関するお知らせ
2025013115:30クイック 2025年3月期第3四半期決算短信〔日本基準〕(連結)
2024121115:30クイック 海外連結子会社の解散及び清算に関するお知らせ
2024121115:30クイック 海外連結子会社の代表取締役の異動に関するお知らせ
2024103115:00クイック 2025年3月期 第2四半期(中間期)連結業績予想と実績との差異に関するお知らせ
2024103115:00クイック 2025年3月期 第2四半期(中間期)決算短信〔日本基準〕(連結)
2024092615:00クイック 投資有価証券売却益(特別利益)の計上に関するお知らせ
2024073115:00クイック 2025年3月期 第1四半期決算短信〔日本基準〕(連結)
2024051615:00クイック 新任の監査等委員である取締役候補者の選任に関するお知らせ
2024042615:00クイック 剰余金の配当(増配)に関するお知らせ
2024042615:00クイック 2024年3月期決算短信〔日本基準〕(連結)
2024032115:00クイック サステナビリティ委員会の設置に関するお知らせ
2024031215:20クイック 組織変更、取締役の委嘱業務の変更、執行役員の異動および人事異動に関するお知らせ
2024011016:50クイック 令和6年能登半島地震の影響に関するお知らせ

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100VA5A3502025-02-20 16:21株式会社クイック和納 勉変更報告書

企業サイト更新情報