| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 1,573 | 1,600 | 1,550 | 1,566 | 7,400 | -34 | 98% | 100% | 145% | ▼ | 101% | 106% | 94% | 92% | 100% |
| 20240726 | 1,553 | 1,586 | 1,550 | 1,568 | 1,300 | 2 | 100% | 101% | 18% | ▲ | 103% | 105% | 94% | 92% | 100% |
| 20240729 | 1,561 | 1,609 | 1,561 | 1,609 | 3,400 | 41 | 103% | 103% | 262% | ▲▲ | 101% | 95% | 91% | 95% | 103% |
| 20240730 | 1,612 | 1,648 | 1,612 | 1,635 | 6,700 | 26 | 102% | 101% | 197% | ▲▲▲ | 101% | 75% | 89% | 97% | 104% |
| 20240731 | 1,640 | 1,654 | 1,620 | 1,653 | 3,400 | 18 | 101% | 101% | 51% | ▲▲▲▲ | 99% | 83% | 89% | 98% | 106% |
| 20240801 | 1,645 | 1,645 | 1,600 | 1,633 | 6,800 | -20 | 99% | 99% | 200% | ▼ | 98% | 87% | 93% | 97% | 104% |
| 20240802 | 1,577 | 1,577 | 1,525 | 1,539 | 8,200 | -94 | 94% | 98% | 121% | ▼▼ | 79% | 101% | 101% | 93% | 100% |
| 20240805 | 1,450 | 1,450 | 1,141 | 1,145 | 29,800 | -394 | 74% | 79% | 363% | ▼▼▼ | 100% | 120% | 120% | 69% | 100% |
| 20240806 | 1,223 | 1,369 | 1,221 | 1,225 | 15,500 | 80 | 107% | 100% | 52% | ▲ | 121% | 127% | 130% | 74% | 107% |
| 20240807 | 1,129 | 1,390 | 1,129 | 1,369 | 10,900 | 144 | 112% | 121% | 70% | ▲▲ | 103% | 109% | 112% | 83% | 120% |
| 20240808 | 1,309 | 1,387 | 1,309 | 1,343 | 6,300 | -26 | 98% | 103% | 58% | ▼ | 109% | 106% | 108% | 81% | 117% |
| 20240809 | 1,351 | 1,466 | 1,350 | 1,466 | 8,100 | 123 | 109% | 109% | 129% | ▲ | 102% | 104% | 104% | 89% | 128% |
| 20240813 | 1,400 | 1,465 | 1,353 | 1,431 | 6,400 | -35 | 98% | 102% | 79% | ▼ | 100% | 102% | 102% | 87% | 125% |
| 20240814 | 1,425 | 1,452 | 1,391 | 1,425 | 5,400 | -6 | 100% | 100% | 84% | ▼▼ | 101% | 104% | 103% | 86% | 124% |
| 20240815 | 1,413 | 1,453 | 1,399 | 1,431 | 4,500 | 6 | 100% | 101% | 83% | ▲ | 100% | 102% | 101% | 87% | 125% |
| 20240816 | 1,432 | 1,440 | 1,402 | 1,426 | 8,900 | -5 | 100% | 100% | 198% | ▼ | 102% | 103% | 102% | 86% | 125% |
| 20240819 | 1,426 | 1,485 | 1,426 | 1,449 | 5,500 | 23 | 102% | 102% | 62% | ▲ | 100% | 100% | 100% | 88% | 127% |
| 20240820 | 1,447 | 1,491 | 1,420 | 1,449 | 4,800 | 0 | 100% | 100% | 87% | -- | 102% | 102% | 100% | 88% | 127% |
| 20240821 | 1,435 | 1,474 | 1,435 | 1,465 | 3,100 | 16 | 101% | 102% | 65% | ▲ | 99% | 99% | 99% | 89% | 128% |
| 20240822 | 1,474 | 1,474 | 1,421 | 1,464 | 2,300 | -1 | 100% | 99% | 74% | ▼ | 98% | 100% | 99% | 89% | 128% |
| 20240823 | 1,463 | 1,463 | 1,432 | 1,440 | 2,300 | -24 | 98% | 98% | 100% | ▼▼ | 101% | 101% | 101% | 87% | 126% |
| 20240826 | 1,435 | 1,449 | 1,427 | 1,449 | 900 | 9 | 101% | 101% | 39% | ▲ | 101% | 100% | 100% | 88% | 127% |
| 20240827 | 1,449 | 1,460 | 1,434 | 1,460 | 2,400 | 11 | 101% | 101% | 267% | ▲▲ | 100% | 100% | 100% | 88% | 128% |
| 20240828 | 1,453 | 1,483 | 1,453 | 1,460 | 1,100 | 0 | 100% | 100% | 46% | -- | 100% | 100% | 100% | 88% | 128% |
| 20240829 | 1,451 | 1,467 | 1,445 | 1,456 | 1,800 | -4 | 100% | 100% | 164% | ▼ | 99% | 98% | 100% | 89% | 127% |
| 20240830 | 1,456 | 1,456 | 1,445 | 1,448 | 4,300 | -8 | 99% | 99% | 239% | ▼▼ | 101% | 99% | 102% | 94% | 126% |
| 20240902 | 1,433 | 1,450 | 1,401 | 1,450 | 8,600 | 2 | 100% | 101% | 200% | ▲ | 100% | 99% | 101% | 99% | 127% |
| 20240903 | 1,449 | 1,449 | 1,419 | 1,447 | 3,400 | -3 | 100% | 100% | 40% | ▼ | 100% | 102% | 104% | 99% | 118% |
| 20240904 | 1,411 | 1,425 | 1,409 | 1,409 | 3,600 | -38 | 97% | 100% | 106% | ▼▼ | 101% | 102% | 105% | 96% | 105% |
| 20240905 | 1,401 | 1,440 | 1,401 | 1,420 | 4,900 | 11 | 101% | 101% | 136% | ▲ | 99% | 100% | 103% | 97% | 106% |
| 20240906 | 1,420 | 1,440 | 1,384 | 1,400 | 2,800 | -20 | 99% | 99% | 57% | ▼ | 103% | 101% | 105% | 95% | 100% |
| 20240909 | 1,400 | 1,442 | 1,350 | 1,435 | 5,700 | 35 | 103% | 103% | 204% | ▲ | 100% | 99% | 102% | 98% | 103% |
| 20240910 | 1,435 | 1,441 | 1,400 | 1,428 | 1,800 | -7 | 100% | 100% | 32% | ▼ | 101% | 102% | 104% | 97% | 102% |
| 20240911 | 1,405 | 1,430 | 1,405 | 1,420 | 2,800 | -8 | 99% | 101% | 156% | ▼▼ | 97% | 100% | 101% | 97% | 101% |
| 20240912 | 1,448 | 1,460 | 1,411 | 1,411 | 2,600 | -9 | 99% | 97% | 93% | ▼▼▼ | 100% | 103% | 104% | 96% | 101% |
| 20240913 | 1,413 | 1,420 | 1,412 | 1,420 | 900 | 9 | 101% | 100% | 35% | ▲ | 100% | 102% | 103% | 97% | 101% |
| 20240917 | 1,421 | 1,446 | 1,421 | 1,426 | 2,800 | 6 | 100% | 100% | 311% | ▲▲ | 100% | 101% | 103% | 97% | 102% |
| 20240918 | 1,430 | 1,450 | 1,430 | 1,432 | 4,500 | 6 | 100% | 100% | 161% | ▲▲▲ | 101% | 101% | 102% | 98% | 102% |
| 20240919 | 1,433 | 1,474 | 1,433 | 1,453 | 1,500 | 21 | 101% | 101% | 33% | ▲▲▲▲ | 100% | 100% | 100% | 99% | 104% |
| 20240920 | 1,453 | 1,470 | 1,418 | 1,450 | 4,600 | -3 | 100% | 100% | 307% | ▼ | 99% | 100% | 100% | 99% | 104% |
| 20240924 | 1,462 | 1,462 | 1,440 | 1,450 | 2,300 | 0 | 100% | 99% | 50% | -- | 100% | 101% | 100% | 99% | 104% |
| 20240925 | 1,452 | 1,466 | 1,421 | 1,450 | 4,500 | 0 | 100% | 100% | 196% | -- | 101% | 101% | 101% | 99% | 104% |
| 20240926 | 1,442 | 1,456 | 1,442 | 1,450 | 4,700 | 0 | 100% | 101% | 104% | -- | 100% | 101% | 100% | 99% | 104% |
| 20240927 | 1,450 | 1,470 | 1,433 | 1,455 | 2,700 | 5 | 100% | 100% | 57% | ▲ | 101% | 103% | 102% | 100% | 104% |
| 20240930 | 1,430 | 1,455 | 1,422 | 1,446 | 3,300 | -9 | 99% | 101% | 122% | ▼ | 101% | 101% | 100% | 99% | 103% |
| 20241001 | 1,451 | 1,470 | 1,435 | 1,460 | 2,800 | 14 | 101% | 101% | 85% | ▲ | 100% | 100% | 99% | 100% | 104% |
| 20241002 | 1,463 | 1,463 | 1,433 | 1,457 | 1,700 | -3 | 100% | 100% | 61% | ▼ | 100% | 99% | 99% | 100% | 104% |
| 20241003 | 1,464 | 1,474 | 1,441 | 1,467 | 3,900 | 10 | 101% | 100% | 229% | ▲ | 99% | 99% | 99% | 100% | 105% |
| 20241004 | 1,468 | 1,468 | 1,437 | 1,452 | 1,700 | -15 | 99% | 99% | 44% | ▼ | 100% | 99% | 99% | 99% | 104% |
| 20241007 | 1,461 | 1,470 | 1,457 | 1,459 | 1,400 | 7 | 100% | 100% | 82% | ▲ | 100% | 100% | 0% | 99% | 104% |
| 20241008 | 1,450 | 1,467 | 1,443 | 1,446 | 3,700 | -13 | 99% | 100% | 264% | ▼ | 100% | 100% | 0% | 99% | 102% |
| 20241009 | 1,451 | 1,467 | 1,438 | 1,448 | 3,100 | 2 | 100% | 100% | 84% | ▲ | 100% | 100% | 0% | 99% | 103% |
| 20241010 | 1,451 | 1,466 | 1,435 | 1,451 | 2,400 | 3 | 100% | 100% | 77% | ▲▲ | 100% | 100% | 0% | 99% | 103% |
| 20241011 | 1,451 | 1,466 | 1,447 | 1,451 | 4,800 | 0 | 100% | 100% | 200% | -- | 100% | 100% | 0% | 99% | 103% |
| 20241015 | 1,451 | 1,469 | 1,435 | 1,450 | 7,300 | -1 | 100% | 100% | 152% | ▼ | 100% | 100% | 0% | 99% | 102% |
| 20241016 | 1,445 | 1,455 | 1,445 | 1,452 | 2,400 | 2 | 100% | 100% | 33% | ▲ | 100% | 100% | 0% | 99% | 102% |
| 20241017 | 1,454 | 1,455 | 1,425 | 1,455 | 4,000 | 3 | 100% | 100% | 167% | ▲▲ | 100% | 0% | 0% | 99% | 102% |
| 20241018 | 1,451 | 1,462 | 1,442 | 1,450 | 4,100 | -5 | 100% | 100% | 103% | ▼ | 100% | 0% | 0% | 99% | 100% |
| 20241021 | 1,448 | 1,460 | 1,447 | 1,447 | 2,000 | -3 | 100% | 100% | 49% | ▼▼ | 100% | 0% | 0% | 99% | 100% |
| 20241022 | 1,441 | 1,459 | 1,432 | 1,447 | 2,400 | 0 | 100% | 100% | 120% | -- | % | % | % | 99% | 100% |
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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 0 | 65,200 | 0 | 48,800 | 0 | 16,400 |
| 2024-10-11 | 0 | 65,400 | 0 | 48,500 | 0 | 16,900 |
| 2024-10-04 | 0 | 67,300 | 0 | 49,600 | 0 | 17,700 |
| 2024-09-27 | 0 | 68,200 | 0 | 48,100 | 0 | 20,100 |
| 2024-09-20 | 0 | 68,700 | 0 | 48,100 | 0 | 20,600 |
| 2024-09-13 | 0 | 69,400 | 0 | 48,000 | 0 | 21,400 |
| 2024-09-06 | 0 | 69,600 | 0 | 48,000 | 0 | 21,600 |
| 2024-08-30 | 0 | 68,300 | 0 | 48,000 | 0 | 20,300 |
| 2024-08-23 | 0 | 71,300 | 0 | 48,000 | 0 | 23,300 |
| 2024-08-16 | 0 | 73,700 | 0 | 48,000 | 0 | 25,700 |
| 2024-08-09 | 0 | 72,000 | 0 | 47,900 | 0 | 24,100 |
| 2024-08-02 | 0 | 84,900 | 0 | 54,000 | 0 | 30,900 |
| 2024-07-26 | 0 | 91,500 | 0 | 57,500 | 0 | 34,000 |
| 2024-07-19 | 0 | 91,900 | 0 | 56,400 | 0 | 35,500 |
| 2024-07-12 | 0 | 93,000 | 0 | 56,000 | 0 | 37,000 |
| 2024-07-05 | 0 | 94,800 | 0 | 55,600 | 0 | 39,200 |
| 2024-06-28 | 0 | 102,700 | 0 | 59,500 | 0 | 43,200 |
| 2024-06-21 | 0 | 107,900 | 0 | 61,000 | 0 | 46,900 |
| 2024-06-14 | 0 | 109,200 | 0 | 58,200 | 0 | 51,000 |
| 2024-06-07 | 0 | 108,900 | 0 | 57,300 | 0 | 51,600 |
| 2024-05-31 | 0 | 110,700 | 0 | 58,400 | 0 | 52,300 |
| 2024-05-24 | 0 | 116,100 | 0 | 61,800 | 0 | 54,300 |
| 2024-05-17 | 0 | 124,600 | 0 | 67,500 | 0 | 57,100 |
| 2024-05-10 | 0 | 136,000 | 0 | 75,100 | 0 | 60,900 |
| 2024-05-02 | 0 | 135,900 | 0 | 73,900 | 0 | 62,000 |
| 2024-04-26 | 0 | 147,000 | 0 | 74,000 | 0 | 73,000 |
| 2024-04-19 | 0 | 157,500 | 0 | 83,900 | 0 | 73,600 |
| 2024-04-12 | 0 | 153,400 | 0 | 81,600 | 0 | 71,800 |
| 2024-04-05 | 0 | 157,700 | 0 | 81,200 | 0 | 76,500 |
| 2024-03-29 | 0 | 142,600 | 0 | 66,300 | 0 | 76,300 |
| 2024-03-22 | 0 | 147,500 | 0 | 67,300 | 0 | 80,200 |
| 2024-03-15 | 0 | 144,100 | 0 | 66,600 | 0 | 77,500 |
| 2024-03-08 | 0 | 146,900 | 0 | 70,000 | 0 | 76,900 |
| 2024-03-01 | 0 | 153,100 | 0 | 70,300 | 0 | 82,800 |
| 2024-02-22 | 0 | 164,600 | 0 | 77,200 | 0 | 87,400 |
| 2024-02-16 | 0 | 172,400 | 0 | 73,200 | 0 | 99,200 |
| 2024-02-09 | 0 | 182,600 | 0 | 83,800 | 0 | 98,800 |
| 2024-02-02 | 0 | 198,500 | 0 | 83,200 | 0 | 115,300 |
| 2024-01-26 | 0 | 198,100 | 0 | 83,700 | 0 | 114,400 |
| 2024-01-19 | 0 | 224,200 | 0 | 79,800 | 0 | 144,400 |
| 2024-01-12 | 0 | 237,100 | 0 | 87,600 | 0 | 149,500 |
機関空売り情報
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-16 | モルガン・スタンレーMUFG証券株式会社 | 11,700 | 0.49% | ▼ | -400 | 1,710 | 1,711 | 1,660 | 1,660 | 13,400 |
| 2024-04-12 | モルガン・スタンレーMUFG証券株式会社 | 12,100 | 0.51% | ▲ | 400 | 1,720 | 1,742 | 1,709 | 1,720 | 6,200 |
| 2024-03-25 | モルガン・スタンレーMUFG証券株式会社 | 11,700 | 0.49% | ▼ | -1,500 | 1,660 | 1,667 | 1,627 | 1,630 | 12,400 |
| 2024-03-13 | モルガン・スタンレーMUFG証券株式会社 | 13,200 | 0.56% | ▲ | 2,100 | 1,692 | 1,703 | 1,648 | 1,650 | 14,000 |
| 2024-03-11 | モルガン・スタンレーMUFG証券株式会社 | 11,100 | 0.47% | ▼ | -1,900 | 1,660 | 1,686 | 1,625 | 1,658 | 23,900 |
| 2024-03-08 | モルガン・スタンレーMUFG証券株式会社 | 13,000 | 0.55% | ▲ | 2,100 | 1,730 | 1,736 | 1,689 | 1,691 | 23,800 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240926 | 16:50 | Ｇ－クオルテック | 第32期定時株主総会付議議案の一部取り下げ及び決議結果に関するお知らせ |
| 20240830 | 15:00 | Ｇ－クオルテック | 役員退職慰労金制度の廃止及び業績連動型株式報酬制度の導入に関するお知らせ |
| 20240315 | 15:00 | Ｇ－クオルテック | 事業計画及び成長可能性に関する事項 |
| 20240229 | 15:00 | Ｇ－クオルテック | 2024年6月期 第2四半期決算説明会動画配信およびQ&A掲載のお知らせ |
| 20240220 | 15:30 | Ｇ－クオルテック | 中期成長戦略 |
| 20240214 | 15:00 | Ｇ－クオルテック | 2024年6月期 第2四半期決算短信〔日本基準〕（非連結） |
| 20240214 | 15:00 | Ｇ－クオルテック | 2024年6月期 第2四半期決算説明資料 |
| 20240207 | 15:00 | Ｇ－クオルテック | 2024年６月期通期業績予想の修正及び役員賞与の減額に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9165 | 1 | 受託分析、故障解析、信頼性試験、レーザ加工｜株式会社クオルテック | 2024-10-23 06:24:35 |
| 9165 | 2 | 健康経営優良法人2024に認定されました。 | 受託分析、故障解析、信頼性試験、レーザ加工｜株式会社クオルテック | 2024-06-21 22:36:57 |
| 9165 | 2 | IRニュース｜株式会社クオルテックIRサイト | 2024-06-21 22:36:54 |
| 9165 | 2 | IRサイト問い合わせ確認 | 受託分析、故障解析、信頼性試験、レーザ加工｜株式会社クオルテック | 2024-06-14 09:00:59 |
| 9165 | 2 | 株式会社クオルテック IRサイト | 2024-06-14 09:00:56 |
| 9165 | 3 | 夏季休業のお知らせ | 受託分析、故障解析、信頼性試験、レーザ加工｜株式会社クオルテック | 2024-08-05 23:29:16 |
| 9165 | 3 | お知らせ | 受託分析、故障解析、信頼性試験、レーザ加工｜株式会社クオルテック | 2024-06-14 16:44:38 |
| 9165 | 3 | ゴールデンウィーク休業のお知らせ | 受託分析、故障解析、信頼性試験、レーザ加工｜株式会社クオルテック | 2024-06-14 09:00:57 |