| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 2,160 | 2,160 | 2,116 | 2,120 | 10,500 | 11 | 101% | 98% | 90% | ▲ | 100% | 98% | 98% | 96% | 103% |
| 20240925 | 2,123 | 2,124 | 2,109 | 2,121 | 20,500 | 1 | 100% | 100% | 195% | ▲▲ | 101% | 97% | 97% | 96% | 103% |
| 20240926 | 2,146 | 2,178 | 2,124 | 2,175 | 29,500 | 54 | 103% | 101% | 144% | ▲▲▲ | 100% | 97% | 98% | 100% | 106% |
| 20240927 | 2,120 | 2,126 | 2,107 | 2,113 | 20,600 | -62 | 97% | 100% | 70% | ▼ | 101% | 100% | 100% | 97% | 103% |
| 20240930 | 2,063 | 2,098 | 2,053 | 2,078 | 22,100 | -35 | 98% | 101% | 107% | ▼▼ | 100% | 100% | 99% | 95% | 101% |
| 20241001 | 2,079 | 2,097 | 2,060 | 2,081 | 17,900 | 3 | 100% | 100% | 81% | ▲ | 98% | 100% | 98% | 96% | 101% |
| 20241002 | 2,080 | 2,088 | 2,043 | 2,048 | 28,300 | -33 | 98% | 98% | 158% | ▼ | 100% | 100% | 98% | 94% | 100% |
| 20241003 | 2,070 | 2,081 | 2,053 | 2,063 | 11,100 | 15 | 101% | 100% | 39% | ▲ | 99% | 99% | 97% | 95% | 101% |
| 20241004 | 2,083 | 2,083 | 2,051 | 2,065 | 18,100 | 2 | 100% | 99% | 163% | ▲▲ | 99% | 98% | 97% | 95% | 101% |
| 20241007 | 2,093 | 2,093 | 2,064 | 2,080 | 13,300 | 15 | 101% | 99% | 73% | ▲▲▲ | 100% | 101% | 98% | 96% | 102% |
| 20241008 | 2,060 | 2,072 | 2,050 | 2,062 | 8,500 | -18 | 99% | 100% | 64% | ▼ | 99% | 100% | 98% | 95% | 101% |
| 20241009 | 2,077 | 2,082 | 2,062 | 2,065 | 7,300 | 3 | 100% | 99% | 86% | ▲ | 99% | 99% | 100% | 95% | 101% |
| 20241010 | 2,070 | 2,070 | 2,050 | 2,053 | 12,300 | -12 | 99% | 99% | 168% | ▼ | 100% | 100% | 100% | 94% | 100% |
| 20241011 | 2,053 | 2,065 | 2,045 | 2,057 | 15,300 | 4 | 100% | 100% | 124% | ▲ | 100% | 98% | 100% | 95% | 100% |
| 20241015 | 2,067 | 2,072 | 2,043 | 2,071 | 13,200 | 14 | 101% | 100% | 86% | ▲▲ | 99% | 97% | 100% | 95% | 101% |
| 20241016 | 2,071 | 2,084 | 2,051 | 2,059 | 12,500 | -12 | 99% | 99% | 95% | ▼ | 99% | 97% | 100% | 95% | 101% |
| 20241017 | 2,059 | 2,066 | 2,047 | 2,048 | 8,700 | -11 | 99% | 99% | 70% | ▼▼ | 99% | 96% | 101% | 94% | 100% |
| 20241018 | 2,050 | 2,061 | 2,021 | 2,021 | 22,300 | -27 | 99% | 99% | 256% | ▼▼▼ | 100% | 96% | 102% | 93% | 100% |
| 20241021 | 2,021 | 2,031 | 2,015 | 2,019 | 11,800 | -2 | 100% | 100% | 53% | ▼▼▼▼ | 99% | 97% | 102% | 93% | 100% |
| 20241022 | 2,022 | 2,022 | 1,993 | 1,998 | 22,700 | -21 | 99% | 99% | 192% | ▼▼▼▼▼ | 98% | 100% | 103% | 92% | 100% |
| 20241023 | 1,998 | 1,998 | 1,960 | 1,960 | 26,600 | -38 | 98% | 98% | 117% | ▼▼▼▼▼▼ | 99% | 102% | 105% | 90% | 100% |
| 20241024 | 1,960 | 1,960 | 1,933 | 1,950 | 22,500 | -10 | 99% | 99% | 85% | ▼▼▼▼▼▼▼ | 99% | 103% | 104% | 90% | 100% |
| 20241025 | 1,967 | 1,967 | 1,921 | 1,950 | 32,100 | 0 | 100% | 99% | 143% | -- | 100% | 104% | 105% | 92% | 100% |
| 20241028 | 1,951 | 1,978 | 1,930 | 1,956 | 28,400 | 6 | 100% | 100% | 88% | ▲ | 101% | 101% | 105% | 94% | 100% |
| 20241029 | 1,966 | 2,004 | 1,955 | 1,995 | 27,700 | 39 | 102% | 101% | 98% | ▲▲ | 100% | 101% | 103% | 96% | 102% |
| 20241030 | 1,997 | 2,030 | 1,985 | 1,995 | 45,400 | 0 | 100% | 100% | 164% | -- | 102% | 102% | 104% | 96% | 102% |
| 20241031 | 1,988 | 2,024 | 1,982 | 2,023 | 24,400 | 28 | 101% | 102% | 54% | ▲ | 102% | 106% | 106% | 97% | 104% |
| 20241101 | 1,950 | 2,000 | 1,945 | 1,990 | 23,500 | -33 | 98% | 102% | 96% | ▼ | 99% | 104% | 104% | 96% | 102% |
| 20241105 | 1,992 | 2,000 | 1,977 | 1,982 | 12,200 | -8 | 100% | 99% | 52% | ▼▼ | 101% | 102% | 104% | 95% | 102% |
| 20241106 | 1,985 | 2,028 | 1,981 | 2,012 | 22,100 | 30 | 102% | 101% | 181% | ▲ | 101% | 101% | 103% | 97% | 103% |
| 20241107 | 2,014 | 2,041 | 2,014 | 2,031 | 22,600 | 19 | 101% | 101% | 102% | ▲▲ | 101% | 100% | 102% | 98% | 104% |
| 20241108 | 2,036 | 2,067 | 2,034 | 2,062 | 19,000 | 31 | 102% | 101% | 84% | ▲▲▲ | 98% | 98% | 103% | 100% | 106% |
| 20241111 | 2,060 | 2,060 | 2,027 | 2,027 | 7,500 | -35 | 98% | 98% | 39% | ▼ | 100% | 99% | 104% | 98% | 104% |
| 20241112 | 2,029 | 2,055 | 2,029 | 2,032 | 13,400 | 5 | 100% | 100% | 179% | ▲ | 100% | 99% | 103% | 98% | 104% |
| 20241113 | 2,048 | 2,062 | 2,021 | 2,039 | 11,600 | 7 | 100% | 100% | 87% | ▲▲ | 98% | 98% | 103% | 99% | 105% |
| 20241114 | 2,059 | 2,059 | 2,012 | 2,012 | 10,900 | -27 | 99% | 98% | 94% | ▼ | 100% | 100% | 106% | 98% | 103% |
| 20241115 | 2,013 | 2,023 | 2,009 | 2,010 | 5,700 | -2 | 100% | 100% | 52% | ▼▼ | 100% | 101% | 106% | 97% | 103% |
| 20241118 | 2,010 | 2,017 | 2,000 | 2,000 | 10,300 | -10 | 100% | 100% | 181% | ▼▼▼ | 101% | 102% | 110% | 97% | 103% |
| 20241119 | 2,001 | 2,030 | 2,001 | 2,023 | 11,300 | 23 | 101% | 101% | 110% | ▲ | 99% | 103% | 112% | 98% | 104% |
| 20241120 | 2,014 | 2,037 | 2,001 | 2,001 | 11,300 | -22 | 99% | 99% | 100% | ▼ | 100% | 102% | 112% | 97% | 103% |
| 20241121 | 2,020 | 2,023 | 2,012 | 2,012 | 9,600 | 11 | 101% | 100% | 85% | ▲ | 101% | 102% | 113% | 98% | 103% |
| 20241122 | 2,016 | 2,038 | 2,016 | 2,038 | 17,000 | 26 | 101% | 101% | 177% | ▲▲ | 99% | 99% | 111% | 99% | 105% |
| 20241125 | 2,052 | 2,053 | 2,020 | 2,025 | 34,300 | -13 | 99% | 99% | 202% | ▼ | 102% | 100% | 112% | 98% | 104% |
| 20241126 | 2,023 | 2,068 | 2,023 | 2,066 | 17,400 | 41 | 102% | 102% | 51% | ▲ | 100% | 101% | 111% | 100% | 104% |
| 20241127 | 2,048 | 2,056 | 2,031 | 2,051 | 12,200 | -15 | 99% | 100% | 70% | ▼ | 99% | 101% | 111% | 99% | 103% |
| 20241128 | 2,040 | 2,057 | 2,025 | 2,029 | 13,400 | -22 | 99% | 99% | 110% | ▼▼ | 100% | 102% | 112% | 98% | 102% |
| 20241129 | 2,029 | 2,039 | 2,026 | 2,026 | 8,900 | -3 | 100% | 100% | 66% | ▼▼▼ | 99% | 104% | 112% | 98% | 102% |
| 20241202 | 2,034 | 2,034 | 1,981 | 2,011 | 31,500 | -15 | 99% | 99% | 354% | ▼▼▼▼ | 103% | 105% | 113% | 97% | 101% |
| 20241203 | 2,010 | 2,075 | 2,010 | 2,061 | 25,100 | 50 | 102% | 103% | 80% | ▲ | 101% | 102% | 111% | 100% | 103% |
| 20241204 | 2,045 | 2,074 | 2,040 | 2,065 | 16,400 | 4 | 100% | 101% | 65% | ▲▲ | 101% | 101% | 110% | 100% | 103% |
| 20241205 | 2,065 | 2,080 | 2,063 | 2,076 | 10,000 | 11 | 101% | 101% | 61% | ▲▲▲ | 102% | 102% | 109% | 100% | 104% |
| 20241206 | 2,077 | 2,115 | 2,076 | 2,115 | 22,400 | 39 | 102% | 102% | 224% | ▲▲▲▲ | 98% | 101% | 0% | 100% | 106% |
| 20241209 | 2,116 | 2,121 | 2,075 | 2,077 | 22,600 | -38 | 98% | 98% | 101% | ▼ | 99% | 104% | 0% | 98% | 104% |
| 20241210 | 2,105 | 2,105 | 2,050 | 2,090 | 23,500 | 13 | 101% | 99% | 104% | ▲ | 101% | 108% | 0% | 99% | 105% |
| 20241211 | 2,082 | 2,099 | 2,074 | 2,093 | 15,400 | 3 | 100% | 101% | 66% | ▲▲ | 102% | 109% | 0% | 99% | 105% |
| 20241212 | 2,085 | 2,130 | 2,085 | 2,125 | 21,500 | 32 | 102% | 102% | 140% | ▲▲▲ | 102% | 108% | 0% | 100% | 106% |
| 20241213 | 2,095 | 2,139 | 2,095 | 2,128 | 20,200 | 3 | 100% | 102% | 94% | ▲▲▲▲ | 103% | 106% | 0% | 100% | 106% |
| 20241216 | 2,140 | 2,195 | 2,140 | 2,195 | 41,000 | 67 | 103% | 103% | 203% | ▲▲▲▲▲ | 102% | 103% | 0% | 100% | 110% |
| 20241217 | 2,195 | 2,247 | 2,179 | 2,247 | 41,200 | 52 | 102% | 102% | 100% | ▲▲▲▲▲▲ | 101% | 0% | 0% | 100% | 112% |
| 20241218 | 2,242 | 2,280 | 2,216 | 2,265 | 31,600 | 18 | 101% | 101% | 77% | ▲▲▲▲▲▲▲ | 101% | 0% | 0% | 100% | 113% |
| 20241219 | 2,242 | 2,277 | 2,236 | 2,273 | 17,000 | 8 | 100% | 101% | 54% | ▲▲▲▲▲▲▲▲ | 100% | 0% | 0% | 100% | 113% |
| 20241220 | 2,273 | 2,304 | 2,269 | 2,269 | 38,800 | -4 | 100% | 100% | 228% | ▼ | % | % | % | 100% | 113% |
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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 8,000 | 44,600 | 4,400 | 11,400 | 3,600 | 33,200 |
| 2024-12-06 | 6,900 | 44,100 | 4,400 | 12,200 | 2,500 | 31,900 |
| 2024-11-29 | 6,600 | 44,500 | 4,400 | 11,300 | 2,200 | 33,200 |
| 2024-11-22 | 6,800 | 32,700 | 4,400 | 11,600 | 2,400 | 21,100 |
| 2024-11-15 | 6,900 | 31,400 | 4,400 | 11,000 | 2,500 | 20,400 |
| 2024-11-08 | 8,800 | 30,600 | 5,900 | 11,300 | 2,900 | 19,300 |
| 2024-11-01 | 9,200 | 37,800 | 5,900 | 12,700 | 3,300 | 25,100 |
| 2024-10-25 | 6,700 | 39,800 | 4,400 | 14,600 | 2,300 | 25,200 |
| 2024-10-18 | 6,200 | 40,800 | 4,500 | 15,500 | 1,700 | 25,300 |
| 2024-10-11 | 7,300 | 39,300 | 4,500 | 15,000 | 2,800 | 24,300 |
| 2024-10-04 | 6,700 | 38,100 | 4,500 | 14,000 | 2,200 | 24,100 |
| 2024-09-27 | 7,100 | 36,900 | 4,500 | 13,200 | 2,600 | 23,700 |
| 2024-09-20 | 5,500 | 35,600 | 4,500 | 13,200 | 1,000 | 22,400 |
| 2024-09-13 | 5,500 | 37,100 | 4,500 | 12,500 | 1,000 | 24,600 |
| 2024-09-06 | 5,400 | 38,600 | 4,500 | 12,400 | 900 | 26,200 |
| 2024-08-30 | 5,100 | 35,600 | 4,500 | 13,700 | 600 | 21,900 |
| 2024-08-23 | 4,700 | 37,600 | 4,500 | 15,300 | 200 | 22,300 |
| 2024-08-16 | 4,900 | 38,000 | 4,500 | 15,100 | 400 | 22,900 |
| 2024-08-09 | 4,800 | 39,500 | 4,500 | 15,700 | 300 | 23,800 |
| 2024-08-02 | 4,500 | 41,300 | 4,400 | 14,600 | 100 | 26,700 |
| 2024-07-26 | 5,400 | 36,500 | 4,400 | 13,300 | 1,000 | 23,200 |
| 2024-07-19 | 5,700 | 34,400 | 4,400 | 12,000 | 1,300 | 22,400 |
| 2024-07-12 | 5,500 | 34,900 | 4,400 | 13,000 | 1,100 | 21,900 |
| 2024-07-05 | 5,500 | 37,200 | 4,400 | 12,300 | 1,100 | 24,900 |
| 2024-06-28 | 5,400 | 39,700 | 4,400 | 13,600 | 1,000 | 26,100 |
| 2024-06-21 | 5,200 | 49,100 | 4,700 | 19,700 | 500 | 29,400 |
| 2024-06-14 | 5,500 | 50,000 | 4,700 | 18,500 | 800 | 31,500 |
| 2024-06-07 | 5,800 | 45,900 | 4,700 | 14,600 | 1,100 | 31,300 |
| 2024-05-31 | 5,900 | 46,900 | 4,700 | 16,900 | 1,200 | 30,000 |
| 2024-05-24 | 8,400 | 46,400 | 4,700 | 12,800 | 3,700 | 33,600 |
| 2024-05-17 | 24,600 | 47,200 | 4,700 | 15,800 | 19,900 | 31,400 |
| 2024-05-10 | 35,700 | 50,600 | 4,700 | 16,400 | 31,000 | 34,200 |
| 2024-05-02 | 42,500 | 56,400 | 4,700 | 19,100 | 37,800 | 37,300 |
| 2024-04-26 | 68,900 | 48,000 | 4,700 | 14,400 | 64,200 | 33,600 |
| 2024-04-19 | 28,000 | 45,500 | 4,700 | 13,000 | 23,300 | 32,500 |
| 2024-04-12 | 23,800 | 45,700 | 4,800 | 13,300 | 19,000 | 32,400 |
| 2024-04-05 | 12,900 | 47,900 | 4,700 | 13,100 | 8,200 | 34,800 |
| 2024-03-29 | 10,800 | 43,600 | 4,900 | 11,000 | 5,900 | 32,600 |
| 2024-03-22 | 13,500 | 45,000 | 10,000 | 12,000 | 3,500 | 33,000 |
| 2024-03-15 | 10,200 | 42,200 | 6,100 | 10,000 | 4,100 | 32,200 |
| 2024-03-08 | 9,900 | 42,400 | 5,500 | 9,500 | 4,400 | 32,900 |
| 2024-03-01 | 12,400 | 46,900 | 5,200 | 9,700 | 7,200 | 37,200 |
| 2024-02-22 | 12,300 | 51,400 | 5,000 | 10,900 | 7,300 | 40,500 |
| 2024-02-16 | 12,800 | 48,000 | 5,000 | 9,200 | 7,800 | 38,800 |
| 2024-02-09 | 14,100 | 49,700 | 6,500 | 9,700 | 7,600 | 40,000 |
| 2024-02-02 | 16,800 | 44,600 | 6,600 | 8,400 | 10,200 | 36,200 |
| 2024-01-26 | 24,000 | 35,500 | 9,100 | 6,700 | 14,900 | 28,800 |
| 2024-01-19 | 23,900 | 38,800 | 9,100 | 9,600 | 14,800 | 29,200 |
| 2024-01-12 | 26,100 | 37,500 | 10,200 | 9,100 | 15,900 | 28,400 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241211 | 15:30 | 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 |
| 20241211 | 15:30 | 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 |
| 20241031 | 15:00 | 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 |
| 20241031 | 15:00 | 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） |
| 20240926 | 15:00 | 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 |
| 20240731 | 15:00 | クイック | 2025年3月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240516 | 15:00 | 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 |
| 20240426 | 15:00 | クイック | 剰余金の配当（増配）に関するお知らせ |
| 20240426 | 15:00 | クイック | 2024年3月期決算短信〔日本基準〕（連結） |
| 20240321 | 15:00 | 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 |
| 20240312 | 15:20 | 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 |
| 20240110 | 16:50 | 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
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4318 | 1 | 株式会社クイック - 関わった人全てをハッピーに | 2024-12-21 19:25:50 |
| 4318 | 2 | 第44回定時株主総会決議ご通知 | 2024-06-22 02:38:34 |
| 4318 | 2 | （英文版）2024年3月期 決算短信 | 2024-06-18 17:58:43 |
| 4318 | 2 | （英文版）2024年3月期 決算説明資料 | 2024-06-18 17:58:42 |
| 4318 | 2 | 免責事項｜株式会社クイック - 関わった人全てをハッピーに | 2024-06-18 12:27:58 |
| 4318 | 2 | ディスクロージャーポリシー｜株式会社クイック - 関わった人全てをハッピーに | 2024-06-18 12:27:56 |
| 4318 | 2 | 株主様アンケート結果｜株式会社クイック - 関わった人全てをハッピーに | 2024-06-18 12:27:55 |
| 4318 | 2 | IRカレンダー｜株式会社クイック - 関わった人全てをハッピーに | 2024-06-18 12:27:54 |
| 4318 | 2 | アナリストカバレッジ｜株式会社クイック - 関わった人全てをハッピーに | 2024-06-18 12:27:52 |
| 4318 | 2 | 株式に関するお手続き｜株式会社クイック - 関わった人全てをハッピーに | 2024-06-18 12:27:51 |