| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 2,138 | 2,145 | 2,117 | 2,120 | 6,000 | -18 | 99% | 99% | 36% | ▼▼▼▼▼ | 99% | 102% | 93% | 92% | 100% |
| 20250121 | 2,140 | 2,140 | 2,105 | 2,122 | 19,000 | 2 | 100% | 99% | 317% | ▲ | 99% | 105% | 94% | 92% | 100% |
| 20250122 | 2,122 | 2,127 | 2,111 | 2,111 | 6,700 | -11 | 99% | 99% | 35% | ▼ | 100% | 105% | 94% | 91% | 100% |
| 20250123 | 2,113 | 2,118 | 2,098 | 2,115 | 16,300 | 4 | 100% | 100% | 243% | ▲ | 101% | 106% | 94% | 92% | 100% |
| 20250124 | 2,120 | 2,169 | 2,116 | 2,149 | 15,300 | 34 | 102% | 101% | 94% | ▲▲ | 100% | 103% | 91% | 93% | 102% |
| 20250127 | 2,178 | 2,203 | 2,158 | 2,185 | 17,300 | 36 | 102% | 100% | 113% | ▲▲▲ | 102% | 102% | 91% | 95% | 104% |
| 20250128 | 2,183 | 2,220 | 2,167 | 2,219 | 16,200 | 34 | 102% | 102% | 94% | ▲▲▲▲ | 99% | 88% | 89% | 96% | 105% |
| 20250129 | 2,234 | 2,240 | 2,206 | 2,206 | 12,900 | -13 | 99% | 99% | 80% | ▼ | 101% | 88% | 88% | 96% | 105% |
| 20250130 | 2,220 | 2,243 | 2,218 | 2,237 | 13,400 | 31 | 101% | 101% | 104% | ▲ | 100% | 86% | 87% | 97% | 106% |
| 20250131 | 2,231 | 2,231 | 2,187 | 2,222 | 16,900 | -15 | 99% | 100% | 126% | ▼ | 100% | 98% | 99% | 97% | 105% |
| 20250203 | 1,972 | 2,000 | 1,942 | 1,973 | 273,700 | -249 | 89% | 100% | 1620% | ▼▼ | 98% | 101% | 99% | 88% | 100% |
| 20250204 | 1,975 | 1,978 | 1,944 | 1,945 | 131,300 | -28 | 99% | 98% | 48% | ▼▼▼ | 99% | 102% | 100% | 87% | 100% |
| 20250205 | 1,942 | 1,942 | 1,913 | 1,920 | 163,600 | -25 | 99% | 99% | 125% | ▼▼▼▼ | 100% | 103% | 101% | 86% | 100% |
| 20250206 | 1,927 | 1,944 | 1,925 | 1,929 | 101,700 | 9 | 100% | 100% | 62% | ▲ | 99% | 103% | 102% | 86% | 100% |
| 20250207 | 1,929 | 1,933 | 1,912 | 1,916 | 492,700 | -13 | 99% | 99% | 484% | ▼ | 103% | 102% | 102% | 86% | 100% |
| 20250210 | 1,927 | 1,989 | 1,927 | 1,987 | 910,000 | 71 | 104% | 103% | 185% | ▲ | 100% | 98% | 100% | 89% | 104% |
| 20250212 | 1,970 | 1,985 | 1,963 | 1,966 | 187,700 | -21 | 99% | 100% | 21% | ▼ | 101% | 99% | 100% | 88% | 103% |
| 20250213 | 1,967 | 1,983 | 1,963 | 1,979 | 53,900 | 13 | 101% | 101% | 29% | ▲ | 99% | 97% | 99% | 88% | 103% |
| 20250214 | 1,980 | 1,989 | 1,960 | 1,960 | 67,100 | -19 | 99% | 99% | 124% | ▼ | 99% | 97% | 100% | 88% | 102% |
| 20250217 | 1,965 | 1,969 | 1,935 | 1,936 | 78,600 | -24 | 99% | 99% | 117% | ▼▼ | 100% | 98% | 103% | 87% | 101% |
| 20250218 | 1,936 | 1,944 | 1,923 | 1,940 | 67,000 | 4 | 100% | 100% | 85% | ▲ | 99% | 97% | 103% | 87% | 101% |
| 20250219 | 1,939 | 1,950 | 1,924 | 1,926 | 82,200 | -14 | 99% | 99% | 123% | ▼ | 98% | 98% | 104% | 86% | 101% |
| 20250220 | 1,923 | 1,927 | 1,892 | 1,893 | 125,400 | -33 | 98% | 98% | 153% | ▼▼ | 100% | 101% | 105% | 85% | 100% |
| 20250225 | 1,889 | 1,906 | 1,877 | 1,897 | 63,000 | 4 | 100% | 100% | 50% | ▲ | 99% | 102% | 105% | 85% | 100% |
| 20250226 | 1,903 | 1,909 | 1,868 | 1,876 | 104,600 | -21 | 99% | 99% | 166% | ▼ | 100% | 103% | 107% | 84% | 100% |
| 20250227 | 1,882 | 1,893 | 1,878 | 1,883 | 66,200 | 7 | 100% | 100% | 63% | ▲ | 100% | 103% | 107% | 84% | 100% |
| 20250228 | 1,879 | 1,885 | 1,845 | 1,874 | 151,000 | -9 | 100% | 100% | 228% | ▼ | 101% | 103% | 107% | 84% | 100% |
| 20250303 | 1,886 | 1,911 | 1,884 | 1,910 | 64,300 | 36 | 102% | 101% | 43% | ▲ | 102% | 103% | 105% | 85% | 102% |
| 20250304 | 1,909 | 1,947 | 1,899 | 1,947 | 71,100 | 37 | 102% | 102% | 111% | ▲▲ | 99% | 101% | 103% | 88% | 104% |
| 20250305 | 1,946 | 1,949 | 1,928 | 1,928 | 55,600 | -19 | 99% | 99% | 78% | ▼ | 100% | 102% | 104% | 97% | 103% |
| 20250306 | 1,932 | 1,943 | 1,925 | 1,938 | 48,600 | 10 | 101% | 100% | 87% | ▲ | 100% | 102% | 104% | 98% | 103% |
| 20250307 | 1,930 | 1,939 | 1,910 | 1,936 | 102,500 | -2 | 100% | 100% | 211% | ▼ | 101% | 102% | 104% | 97% | 103% |
| 20250310 | 1,937 | 1,960 | 1,929 | 1,960 | 71,200 | 24 | 101% | 101% | 69% | ▲ | 101% | 100% | 103% | 99% | 105% |
| 20250311 | 1,950 | 1,964 | 1,935 | 1,964 | 49,400 | 4 | 100% | 101% | 69% | ▲▲ | 100% | 100% | 102% | 99% | 105% |
| 20250312 | 1,964 | 1,973 | 1,955 | 1,963 | 48,400 | -1 | 100% | 100% | 98% | ▼ | 100% | 101% | 100% | 99% | 105% |
| 20250313 | 1,964 | 1,971 | 1,960 | 1,968 | 45,100 | 5 | 100% | 100% | 93% | ▲ | 99% | 102% | 98% | 99% | 105% |
| 20250314 | 1,960 | 1,965 | 1,943 | 1,950 | 96,200 | -18 | 99% | 99% | 213% | ▼ | 100% | 102% | 98% | 99% | 104% |
| 20250317 | 1,950 | 1,960 | 1,946 | 1,955 | 59,900 | 5 | 100% | 100% | 62% | ▲ | 100% | 102% | 98% | 99% | 104% |
| 20250318 | 1,960 | 1,969 | 1,952 | 1,967 | 48,900 | 12 | 101% | 100% | 82% | ▲▲ | 101% | 101% | 96% | 100% | 105% |
| 20250319 | 1,967 | 1,990 | 1,965 | 1,986 | 55,700 | 19 | 101% | 101% | 114% | ▲▲▲ | 100% | 101% | 96% | 100% | 106% |
| 20250321 | 1,985 | 1,993 | 1,975 | 1,991 | 48,400 | 5 | 100% | 100% | 87% | ▲▲▲▲ | 99% | 101% | 96% | 100% | 106% |
| 20250324 | 1,986 | 1,990 | 1,965 | 1,974 | 55,000 | -17 | 99% | 99% | 114% | ▼ | 100% | 99% | 96% | 99% | 105% |
| 20250325 | 1,985 | 1,993 | 1,977 | 1,993 | 66,300 | 19 | 101% | 100% | 121% | ▲ | 100% | 96% | 95% | 100% | 106% |
| 20250326 | 1,993 | 2,007 | 1,977 | 1,996 | 114,600 | 3 | 100% | 100% | 173% | ▲▲ | 102% | 97% | 96% | 100% | 107% |
| 20250327 | 1,977 | 2,013 | 1,977 | 2,010 | 157,200 | 14 | 101% | 102% | 137% | ▲▲▲ | 100% | 98% | 97% | 100% | 107% |
| 20250328 | 1,958 | 1,975 | 1,946 | 1,956 | 64,100 | -54 | 97% | 100% | 41% | ▼ | 99% | 97% | 98% | 97% | 104% |
| 20250331 | 1,937 | 1,938 | 1,904 | 1,912 | 55,600 | -44 | 98% | 99% | 87% | ▼▼ | 99% | 93% | 98% | 95% | 100% |
| 20250401 | 1,931 | 1,931 | 1,903 | 1,908 | 35,900 | -4 | 100% | 99% | 65% | ▼▼▼ | 100% | 93% | 99% | 95% | 100% |
| 20250402 | 1,921 | 1,921 | 1,903 | 1,919 | 40,700 | 11 | 101% | 100% | 113% | ▲ | 101% | 99% | 102% | 95% | 101% |
| 20250403 | 1,860 | 1,880 | 1,853 | 1,880 | 81,900 | -39 | 98% | 101% | 201% | ▼ | 97% | 99% | 0% | 94% | 100% |
| 20250404 | 1,853 | 1,862 | 1,777 | 1,803 | 168,200 | -77 | 96% | 97% | 205% | ▼▼ | 102% | 105% | 0% | 90% | 100% |
| 20250408 | 1,756 | 1,795 | 1,743 | 1,788 | 101,500 | -15 | 99% | 102% | 60% | ▼▼▼ | 100% | 107% | 0% | 89% | 100% |
| 20250409 | 1,750 | 1,766 | 1,726 | 1,742 | 70,200 | -46 | 97% | 100% | 69% | ▼▼▼▼ | 99% | 101% | 0% | 87% | 100% |
| 20250410 | 1,847 | 1,850 | 1,814 | 1,833 | 48,700 | 91 | 105% | 99% | 69% | ▲ | 101% | 104% | 0% | 91% | 105% |
| 20250411 | 1,800 | 1,829 | 1,770 | 1,821 | 40,600 | -12 | 99% | 101% | 83% | ▼ | 100% | 103% | 0% | 91% | 105% |
| 20250414 | 1,844 | 1,845 | 1,825 | 1,838 | 20,900 | 17 | 101% | 100% | 51% | ▲ | 101% | 103% | 0% | 91% | 106% |
| 20250415 | 1,849 | 1,878 | 1,849 | 1,866 | 44,500 | 28 | 102% | 101% | 213% | ▲▲ | 100% | 0% | 0% | 93% | 107% |
| 20250416 | 1,860 | 1,871 | 1,847 | 1,864 | 25,500 | -2 | 100% | 100% | 57% | ▼ | 100% | 0% | 0% | 93% | 107% |
| 20250417 | 1,858 | 1,866 | 1,851 | 1,862 | 18,500 | -2 | 100% | 100% | 73% | ▼▼ | 101% | 0% | 0% | 93% | 107% |
| 20250418 | 1,871 | 1,899 | 1,869 | 1,899 | 35,500 | 37 | 102% | 101% | 192% | ▲ | % | % | % | 94% | 109% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 4,300 | 182,500 | 3,600 | 122,700 | 700 | 59,800 |
| 2025-04-04 | 5,400 | 145,300 | 3,600 | 80,700 | 1,800 | 64,600 |
| 2025-03-28 | 6,500 | 93,200 | 5,000 | 38,900 | 1,500 | 54,300 |
| 2025-03-21 | 22,900 | 131,100 | 21,900 | 44,900 | 1,000 | 86,200 |
| 2025-03-14 | 10,800 | 163,700 | 9,700 | 44,700 | 1,100 | 119,000 |
| 2025-03-07 | 9,000 | 197,900 | 6,300 | 40,100 | 2,700 | 157,800 |
| 2025-02-28 | 7,000 | 216,800 | 4,100 | 46,200 | 2,900 | 170,600 |
| 2025-02-21 | 6,800 | 222,400 | 3,700 | 59,600 | 3,100 | 162,800 |
| 2025-02-14 | 11,900 | 188,600 | 3,700 | 46,100 | 8,200 | 142,500 |
| 2025-02-07 | 437,700 | 118,700 | 101,700 | 30,300 | 336,000 | 88,400 |
| 2025-01-31 | 7,500 | 37,100 | 4,400 | 9,200 | 3,100 | 27,900 |
| 2025-01-24 | 6,500 | 36,400 | 4,400 | 10,200 | 2,100 | 26,200 |
| 2025-01-17 | 6,900 | 34,800 | 4,400 | 8,700 | 2,500 | 26,100 |
| 2025-01-10 | 7,300 | 33,400 | 4,400 | 8,400 | 2,900 | 25,000 |
| 2024-12-27 | 10,500 | 32,800 | 4,400 | 9,500 | 6,100 | 23,300 |
| 2024-12-20 | 11,200 | 36,200 | 4,600 | 11,100 | 6,600 | 25,100 |
| 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 |
|---|---|---|---|
| 20250324 | 15:30 | 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 |
| 20250312 | 15:30 | クイック | 自己株式の消却に関するお知らせ |
| 20250312 | 15:30 | 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 |
| 20250228 | 16:15 | クイック | 株式付与ＥＳＯＰ信託導入に関するお知らせ |
| 20250228 | 16:15 | 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 |
| 20250210 | 11:00 | クイック | 株式の立会外分売終了に関するお知らせ |
| 20250207 | 16:30 | クイック | 株式の立会外分売実施に関するお知らせ |
| 20250131 | 15:30 | クイック | 株式の立会外分売に関するお知らせ |
| 20250131 | 15:30 | クイック | 業績予想の修正に関するお知らせ |
| 20250131 | 15:30 | クイック | 2025年3月期第3四半期決算短信〔日本基準〕（連結） |
| 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
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100VA5A | 350 | 2025-02-20 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
| 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 | 2025-04-19 12:25:44 |
| 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 |