| 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 | 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% | 100% | 99% | 104% |
| 20241008 | 1,450 | 1,467 | 1,443 | 1,446 | 3,700 | -13 | 99% | 100% | 264% | ▼ | 100% | 100% | 99% | 99% | 102% |
| 20241009 | 1,451 | 1,467 | 1,438 | 1,448 | 3,100 | 2 | 100% | 100% | 84% | ▲ | 100% | 100% | 99% | 99% | 103% |
| 20241010 | 1,451 | 1,466 | 1,435 | 1,451 | 2,400 | 3 | 100% | 100% | 77% | ▲▲ | 100% | 100% | 99% | 99% | 103% |
| 20241011 | 1,451 | 1,466 | 1,447 | 1,451 | 4,800 | 0 | 100% | 100% | 200% | -- | 100% | 100% | 99% | 99% | 103% |
| 20241015 | 1,451 | 1,469 | 1,435 | 1,450 | 7,300 | -1 | 100% | 100% | 152% | ▼ | 100% | 100% | 99% | 99% | 102% |
| 20241016 | 1,445 | 1,455 | 1,445 | 1,452 | 2,400 | 2 | 100% | 100% | 33% | ▲ | 100% | 100% | 97% | 99% | 102% |
| 20241017 | 1,454 | 1,455 | 1,425 | 1,455 | 4,000 | 3 | 100% | 100% | 167% | ▲▲ | 100% | 99% | 97% | 99% | 102% |
| 20241018 | 1,451 | 1,462 | 1,442 | 1,450 | 4,100 | -5 | 100% | 100% | 103% | ▼ | 100% | 99% | 97% | 99% | 100% |
| 20241021 | 1,448 | 1,460 | 1,447 | 1,447 | 2,000 | -3 | 100% | 100% | 49% | ▼▼ | 100% | 98% | 98% | 99% | 100% |
| 20241022 | 1,441 | 1,459 | 1,432 | 1,447 | 2,400 | 0 | 100% | 100% | 120% | -- | 99% | 100% | 97% | 99% | 100% |
| 20241023 | 1,445 | 1,451 | 1,424 | 1,436 | 6,300 | -11 | 99% | 99% | 263% | ▼ | 100% | 101% | 97% | 98% | 100% |
| 20241024 | 1,435 | 1,467 | 1,424 | 1,437 | 3,800 | 1 | 100% | 100% | 60% | ▲ | 98% | 99% | 97% | 98% | 100% |
| 20241025 | 1,437 | 1,437 | 1,413 | 1,413 | 1,900 | -24 | 98% | 98% | 50% | ▼ | 99% | 100% | 99% | 96% | 100% |
| 20241028 | 1,416 | 1,460 | 1,390 | 1,406 | 3,600 | -7 | 100% | 99% | 189% | ▼▼ | 102% | 100% | 99% | 96% | 100% |
| 20241029 | 1,413 | 1,443 | 1,413 | 1,443 | 200 | 37 | 103% | 102% | 6% | ▲ | 99% | 97% | 97% | 98% | 103% |
| 20241030 | 1,443 | 1,443 | 1,411 | 1,425 | 900 | -18 | 99% | 99% | 450% | ▼ | 99% | 99% | 92% | 97% | 101% |
| 20241031 | 1,427 | 1,430 | 1,409 | 1,413 | 2,400 | -12 | 99% | 99% | 267% | ▼▼ | 99% | 99% | 92% | 96% | 100% |
| 20241101 | 1,421 | 1,421 | 1,361 | 1,406 | 3,400 | -7 | 100% | 99% | 142% | ▼▼▼ | 101% | 100% | 94% | 96% | 100% |
| 20241105 | 1,395 | 1,418 | 1,395 | 1,405 | 600 | -1 | 100% | 101% | 18% | ▼▼▼▼ | 100% | 100% | 94% | 96% | 100% |
| 20241106 | 1,395 | 1,407 | 1,391 | 1,401 | 3,400 | -4 | 100% | 100% | 567% | ▼▼▼▼▼ | 100% | 100% | 93% | 96% | 100% |
| 20241107 | 1,401 | 1,411 | 1,400 | 1,408 | 2,100 | 7 | 100% | 100% | 62% | ▲ | 99% | 99% | 93% | 97% | 100% |
| 20241108 | 1,408 | 1,408 | 1,387 | 1,394 | 2,800 | -14 | 99% | 99% | 133% | ▼ | 100% | 100% | 94% | 96% | 100% |
| 20241111 | 1,388 | 1,392 | 1,380 | 1,391 | 2,300 | -3 | 100% | 100% | 82% | ▼▼ | 100% | 93% | 92% | 96% | 100% |
| 20241112 | 1,391 | 1,391 | 1,350 | 1,388 | 6,800 | -3 | 100% | 100% | 296% | ▼▼▼ | 102% | 90% | 96% | 95% | 100% |
| 20241113 | 1,364 | 1,398 | 1,358 | 1,398 | 5,600 | 10 | 101% | 102% | 82% | ▲ | 100% | 88% | 93% | 96% | 101% |
| 20241114 | 1,398 | 1,403 | 1,359 | 1,393 | 3,900 | -5 | 100% | 100% | 70% | ▼ | 92% | 89% | 93% | 96% | 100% |
| 20241115 | 1,408 | 1,408 | 1,294 | 1,294 | 15,200 | -99 | 93% | 92% | 390% | ▼▼ | 95% | 99% | 101% | 89% | 100% |
| 20241118 | 1,294 | 1,319 | 1,228 | 1,228 | 11,300 | -66 | 95% | 95% | 74% | ▼▼▼ | 100% | 107% | 106% | 85% | 100% |
| 20241119 | 1,226 | 1,255 | 1,226 | 1,229 | 6,200 | 1 | 100% | 100% | 55% | ▲ | 100% | 106% | 106% | 85% | 100% |
| 20241120 | 1,229 | 1,239 | 1,212 | 1,230 | 6,200 | 1 | 100% | 100% | 100% | ▲▲ | 102% | 104% | 106% | 85% | 100% |
| 20241121 | 1,232 | 1,256 | 1,232 | 1,255 | 6,800 | 25 | 102% | 102% | 110% | ▲▲▲ | 103% | 101% | 105% | 87% | 102% |
| 20241122 | 1,241 | 1,283 | 1,241 | 1,283 | 4,800 | 28 | 102% | 103% | 71% | ▲▲▲▲ | 102% | 97% | 101% | 89% | 104% |
| 20241125 | 1,285 | 1,320 | 1,251 | 1,307 | 3,900 | 24 | 102% | 102% | 81% | ▲▲▲▲▲ | 98% | 96% | 100% | 91% | 106% |
| 20241126 | 1,306 | 1,306 | 1,283 | 1,283 | 300 | -24 | 98% | 98% | 8% | ▼ | 99% | 98% | 97% | 89% | 104% |
| 20241127 | 1,270 | 1,270 | 1,236 | 1,253 | 4,100 | -30 | 98% | 99% | 1367% | ▼▼ | 99% | 100% | 98% | 88% | 102% |
| 20241128 | 1,255 | 1,255 | 1,237 | 1,248 | 4,000 | -5 | 100% | 99% | 98% | ▼▼▼ | 100% | 100% | 99% | 88% | 102% |
| 20241129 | 1,248 | 1,260 | 1,244 | 1,244 | 3,400 | -4 | 100% | 100% | 85% | ▼▼▼▼ | 100% | 100% | 99% | 88% | 101% |
| 20241202 | 1,246 | 1,265 | 1,244 | 1,249 | 4,400 | 5 | 100% | 100% | 129% | ▲ | 100% | 99% | 98% | 89% | 102% |
| 20241203 | 1,251 | 1,264 | 1,249 | 1,250 | 3,800 | 1 | 100% | 100% | 86% | ▲▲ | 100% | 104% | 97% | 89% | 102% |
| 20241204 | 1,250 | 1,255 | 1,235 | 1,250 | 5,400 | 0 | 100% | 100% | 142% | -- | 100% | 104% | 97% | 89% | 102% |
| 20241205 | 1,250 | 1,250 | 1,237 | 1,246 | 4,500 | -4 | 100% | 100% | 83% | ▼ | 100% | 100% | 97% | 89% | 101% |
| 20241206 | 1,234 | 1,250 | 1,230 | 1,230 | 12,100 | -16 | 99% | 100% | 269% | ▼▼ | 100% | 100% | 0% | 88% | 100% |
| 20241209 | 1,229 | 1,235 | 1,227 | 1,235 | 7,700 | 5 | 100% | 100% | 64% | ▲ | 106% | 100% | 0% | 88% | 101% |
| 20241210 | 1,235 | 1,535 | 1,229 | 1,303 | 422,200 | 68 | 106% | 106% | 5483% | ▲▲ | 94% | 93% | 0% | 93% | 106% |
| 20241211 | 1,316 | 1,316 | 1,237 | 1,237 | 30,900 | -66 | 95% | 94% | 7% | ▼ | 99% | 98% | 0% | 89% | 101% |
| 20241212 | 1,247 | 1,267 | 1,229 | 1,230 | 16,900 | -7 | 99% | 99% | 55% | ▼▼ | 100% | 99% | 0% | 94% | 100% |
| 20241213 | 1,228 | 1,240 | 1,228 | 1,230 | 5,100 | 0 | 100% | 100% | 30% | -- | 100% | 99% | 0% | 94% | 100% |
| 20241216 | 1,235 | 1,249 | 1,222 | 1,230 | 12,500 | 0 | 100% | 100% | 245% | -- | 100% | 98% | 0% | 94% | 100% |
| 20241217 | 1,225 | 1,234 | 1,221 | 1,222 | 8,100 | -8 | 99% | 100% | 65% | ▼ | 100% | 0% | 0% | 93% | 100% |
| 20241218 | 1,222 | 1,225 | 1,208 | 1,216 | 16,500 | -6 | 100% | 100% | 204% | ▼▼ | 101% | 0% | 0% | 93% | 100% |
| 20241219 | 1,210 | 1,218 | 1,201 | 1,218 | 8,800 | 2 | 100% | 101% | 53% | ▲ | 98% | 0% | 0% | 93% | 100% |
| 20241220 | 1,222 | 1,230 | 1,201 | 1,201 | 24,000 | -17 | 99% | 98% | 273% | ▼ | % | % | % | 92% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 0 | 71,200 | 0 | 48,200 | 0 | 23,000 |
| 2024-12-06 | 0 | 69,700 | 0 | 53,600 | 0 | 16,100 |
| 2024-11-29 | 0 | 71,400 | 0 | 53,700 | 0 | 17,700 |
| 2024-11-22 | 0 | 70,400 | 0 | 53,200 | 0 | 17,200 |
| 2024-11-15 | 0 | 72,200 | 0 | 51,400 | 0 | 20,800 |
| 2024-11-08 | 0 | 66,400 | 0 | 50,500 | 0 | 15,900 |
| 2024-11-01 | 0 | 65,700 | 0 | 50,000 | 0 | 15,700 |
| 2024-10-25 | 0 | 65,200 | 0 | 49,100 | 0 | 16,100 |
| 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 | 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 |