| 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 | 1,444 | 1,444 | 1,397 | 1,397 | 11,900 | -19 | 99% | 97% | 189% | ▼▼ | 99% | 97% | 98% | 95% | 101% |
| 20240726 | 1,395 | 1,395 | 1,381 | 1,383 | 1,800 | -14 | 99% | 99% | 15% | ▼▼▼ | 101% | 97% | 100% | 95% | 100% |
| 20240729 | 1,383 | 1,402 | 1,383 | 1,393 | 1,200 | 10 | 101% | 101% | 67% | ▲ | 98% | 91% | 99% | 95% | 101% |
| 20240730 | 1,393 | 1,393 | 1,354 | 1,369 | 1,800 | -24 | 98% | 98% | 150% | ▼ | 99% | 87% | 101% | 94% | 100% |
| 20240731 | 1,367 | 1,373 | 1,345 | 1,354 | 7,800 | -15 | 99% | 99% | 433% | ▼▼ | 100% | 90% | 102% | 93% | 100% |
| 20240801 | 1,353 | 1,353 | 1,314 | 1,347 | 6,000 | -7 | 99% | 100% | 77% | ▼▼▼ | 96% | 93% | 105% | 93% | 100% |
| 20240802 | 1,317 | 1,317 | 1,270 | 1,270 | 13,400 | -77 | 94% | 96% | 223% | ▼▼▼▼ | 93% | 104% | 117% | 89% | 100% |
| 20240805 | 1,180 | 1,230 | 1,085 | 1,100 | 22,100 | -170 | 87% | 93% | 165% | ▼▼▼▼▼ | 91% | 98% | 105% | 77% | 100% |
| 20240806 | 1,310 | 1,317 | 1,170 | 1,190 | 23,100 | 90 | 108% | 91% | 105% | ▲ | 103% | 109% | 117% | 84% | 108% |
| 20240807 | 1,184 | 1,230 | 1,184 | 1,220 | 9,200 | 30 | 103% | 103% | 40% | ▲▲ | 101% | 107% | 115% | 86% | 111% |
| 20240808 | 1,204 | 1,228 | 1,185 | 1,212 | 4,300 | -8 | 99% | 101% | 47% | ▼ | 99% | 104% | 112% | 85% | 110% |
| 20240809 | 1,237 | 1,250 | 1,227 | 1,227 | 9,000 | 15 | 101% | 99% | 209% | ▲ | 101% | 101% | 107% | 86% | 112% |
| 20240813 | 1,270 | 1,300 | 1,252 | 1,282 | 11,200 | 55 | 104% | 101% | 124% | ▲▲ | 99% | 98% | 105% | 90% | 117% |
| 20240814 | 1,299 | 1,300 | 1,252 | 1,287 | 4,300 | 5 | 100% | 99% | 38% | ▲▲▲ | 99% | 98% | 105% | 90% | 117% |
| 20240815 | 1,295 | 1,297 | 1,285 | 1,285 | 2,900 | -2 | 100% | 99% | 67% | ▼ | 99% | 98% | 105% | 90% | 117% |
| 20240816 | 1,299 | 1,305 | 1,267 | 1,280 | 5,100 | -5 | 100% | 99% | 176% | ▼▼ | 99% | 107% | 106% | 90% | 116% |
| 20240819 | 1,281 | 1,291 | 1,263 | 1,263 | 4,300 | -17 | 99% | 99% | 84% | ▼▼▼ | 101% | 110% | 106% | 89% | 115% |
| 20240820 | 1,256 | 1,271 | 1,254 | 1,268 | 9,400 | 5 | 100% | 101% | 219% | ▲ | 100% | 109% | 105% | 89% | 115% |
| 20240821 | 1,262 | 1,269 | 1,260 | 1,264 | 4,200 | -4 | 100% | 100% | 45% | ▼ | 100% | 107% | 105% | 89% | 115% |
| 20240822 | 1,267 | 1,270 | 1,261 | 1,270 | 2,400 | 6 | 100% | 100% | 57% | ▲ | 108% | 106% | 104% | 91% | 115% |
| 20240823 | 1,275 | 1,395 | 1,265 | 1,372 | 35,100 | 102 | 108% | 108% | 1463% | ▲▲ | 100% | 98% | 96% | 98% | 125% |
| 20240826 | 1,382 | 1,391 | 1,366 | 1,380 | 21,500 | 8 | 101% | 100% | 61% | ▲▲▲ | 99% | 99% | 97% | 99% | 125% |
| 20240827 | 1,370 | 1,370 | 1,349 | 1,359 | 9,500 | -21 | 98% | 99% | 44% | ▼ | 100% | 101% | 100% | 98% | 124% |
| 20240828 | 1,341 | 1,349 | 1,333 | 1,344 | 3,200 | -15 | 99% | 100% | 34% | ▼▼ | 101% | 100% | 102% | 97% | 122% |
| 20240829 | 1,341 | 1,365 | 1,340 | 1,350 | 1,300 | 6 | 100% | 101% | 41% | ▲ | 101% | 96% | 101% | 98% | 123% |
| 20240830 | 1,352 | 1,368 | 1,352 | 1,361 | 3,100 | 11 | 101% | 101% | 238% | ▲▲ | 98% | 93% | 99% | 99% | 124% |
| 20240902 | 1,384 | 1,384 | 1,342 | 1,353 | 7,900 | -8 | 99% | 98% | 255% | ▼ | 98% | 93% | 101% | 98% | 123% |
| 20240903 | 1,359 | 1,365 | 1,335 | 1,335 | 4,500 | -18 | 99% | 98% | 57% | ▼▼ | 99% | 98% | 105% | 97% | 112% |
| 20240904 | 1,311 | 1,320 | 1,270 | 1,294 | 6,300 | -41 | 97% | 99% | 140% | ▼▼▼ | 101% | 101% | 108% | 94% | 107% |
| 20240905 | 1,273 | 1,336 | 1,273 | 1,291 | 7,800 | -3 | 100% | 101% | 124% | ▼▼▼▼ | 96% | 100% | 105% | 94% | 107% |
| 20240906 | 1,300 | 1,300 | 1,244 | 1,244 | 6,800 | -47 | 96% | 96% | 87% | ▼▼▼▼▼ | 102% | 105% | 111% | 90% | 101% |
| 20240909 | 1,239 | 1,272 | 1,223 | 1,269 | 5,100 | 25 | 102% | 102% | 75% | ▲ | 99% | 102% | 105% | 92% | 102% |
| 20240910 | 1,299 | 1,301 | 1,271 | 1,290 | 6,000 | 21 | 102% | 99% | 118% | ▲▲ | 98% | 103% | 106% | 93% | 104% |
| 20240911 | 1,295 | 1,295 | 1,273 | 1,273 | 3,000 | -17 | 99% | 98% | 50% | ▼ | 101% | 103% | 103% | 92% | 102% |
| 20240912 | 1,284 | 1,322 | 1,284 | 1,301 | 4,600 | 28 | 102% | 101% | 153% | ▲ | 100% | 102% | 102% | 94% | 105% |
| 20240913 | 1,298 | 1,313 | 1,270 | 1,292 | 3,900 | -9 | 99% | 100% | 85% | ▼ | 100% | 101% | 99% | 94% | 104% |
| 20240917 | 1,324 | 1,347 | 1,303 | 1,328 | 18,300 | 36 | 103% | 100% | 469% | ▲ | 98% | 99% | 97% | 96% | 107% |
| 20240918 | 1,345 | 1,345 | 1,315 | 1,318 | 5,700 | -10 | 99% | 98% | 31% | ▼ | 100% | 101% | 98% | 96% | 106% |
| 20240919 | 1,326 | 1,330 | 1,323 | 1,324 | 2,800 | 6 | 100% | 100% | 49% | ▲ | 99% | 102% | 97% | 96% | 106% |
| 20240920 | 1,339 | 1,339 | 1,321 | 1,321 | 6,300 | -3 | 100% | 99% | 225% | ▼ | 100% | 103% | 97% | 96% | 106% |
| 20240924 | 1,332 | 1,334 | 1,321 | 1,331 | 6,900 | 10 | 101% | 100% | 110% | ▲ | 99% | 100% | 97% | 96% | 107% |
| 20240925 | 1,320 | 1,320 | 1,295 | 1,313 | 25,500 | -18 | 99% | 99% | 370% | ▼ | 100% | 98% | 95% | 96% | 106% |
| 20240926 | 1,343 | 1,349 | 1,326 | 1,345 | 7,300 | 32 | 102% | 100% | 29% | ▲ | 100% | 95% | 92% | 99% | 108% |
| 20240927 | 1,372 | 1,372 | 1,330 | 1,370 | 8,600 | 25 | 102% | 100% | 118% | ▲▲ | 100% | 100% | 96% | 100% | 110% |
| 20240930 | 1,315 | 1,335 | 1,303 | 1,318 | 9,100 | -52 | 96% | 100% | 106% | ▼ | 100% | 99% | 95% | 96% | 106% |
| 20241001 | 1,322 | 1,332 | 1,313 | 1,319 | 2,200 | 1 | 100% | 100% | 24% | ▲ | 99% | 98% | 95% | 96% | 106% |
| 20241002 | 1,319 | 1,319 | 1,300 | 1,300 | 4,100 | -19 | 99% | 99% | 186% | ▼ | 100% | 99% | 95% | 95% | 105% |
| 20241003 | 1,310 | 1,318 | 1,299 | 1,310 | 3,700 | 10 | 101% | 100% | 90% | ▲ | 99% | 98% | 95% | 96% | 105% |
| 20241004 | 1,314 | 1,344 | 1,300 | 1,304 | 5,800 | -6 | 100% | 99% | 157% | ▼ | 99% | 98% | 95% | 95% | 105% |
| 20241007 | 1,295 | 1,300 | 1,287 | 1,287 | 5,000 | -17 | 99% | 99% | 86% | ▼▼ | 100% | 98% | 0% | 94% | 103% |
| 20241008 | 1,287 | 1,295 | 1,286 | 1,293 | 2,200 | 6 | 100% | 100% | 44% | ▲ | 99% | 97% | 0% | 94% | 102% |
| 20241009 | 1,293 | 1,293 | 1,281 | 1,285 | 1,600 | -8 | 99% | 99% | 73% | ▼ | 99% | 97% | 0% | 94% | 101% |
| 20241010 | 1,294 | 1,294 | 1,275 | 1,275 | 6,700 | -10 | 99% | 99% | 419% | ▼▼ | 99% | 98% | 0% | 93% | 100% |
| 20241011 | 1,270 | 1,278 | 1,258 | 1,262 | 5,100 | -13 | 99% | 99% | 76% | ▼▼▼ | 99% | 99% | 0% | 92% | 100% |
| 20241015 | 1,263 | 1,264 | 1,245 | 1,256 | 20,800 | -6 | 100% | 99% | 408% | ▼▼▼▼ | 100% | 100% | 0% | 92% | 100% |
| 20241016 | 1,251 | 1,259 | 1,245 | 1,248 | 12,300 | -8 | 99% | 100% | 59% | ▼▼▼▼▼ | 100% | 99% | 0% | 91% | 100% |
| 20241017 | 1,250 | 1,257 | 1,244 | 1,250 | 9,500 | 2 | 100% | 100% | 77% | ▲ | 100% | 0% | 0% | 91% | 100% |
| 20241018 | 1,255 | 1,263 | 1,246 | 1,250 | 4,800 | 0 | 100% | 100% | 51% | -- | 100% | 0% | 0% | 91% | 100% |
| 20241021 | 1,250 | 1,260 | 1,250 | 1,251 | 4,000 | 1 | 100% | 100% | 83% | ▲ | 98% | 0% | 0% | 91% | 100% |
| 20241022 | 1,253 | 1,256 | 1,225 | 1,234 | 12,700 | -17 | 99% | 98% | 318% | ▼ | % | % | % | 90% | 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 | 3,800 | 62,600 | 0 | 37,000 | 3,800 | 25,600 |
| 2024-10-11 | 2,600 | 83,300 | 0 | 61,500 | 2,600 | 21,800 |
| 2024-10-04 | 2,600 | 99,200 | 0 | 75,000 | 2,600 | 24,200 |
| 2024-09-27 | 2,800 | 104,600 | 0 | 76,000 | 2,800 | 28,600 |
| 2024-09-20 | 300 | 99,000 | 0 | 74,800 | 300 | 24,200 |
| 2024-09-13 | 400 | 93,300 | 0 | 72,600 | 400 | 20,700 |
| 2024-09-06 | 1,900 | 92,300 | 0 | 72,800 | 1,900 | 19,500 |
| 2024-08-30 | 300 | 95,900 | 0 | 75,200 | 300 | 20,700 |
| 2024-08-23 | 3,100 | 96,400 | 0 | 75,500 | 3,100 | 20,900 |
| 2024-08-16 | 0 | 90,900 | 0 | 72,500 | 0 | 18,400 |
| 2024-08-09 | 0 | 88,200 | 0 | 69,400 | 0 | 18,800 |
| 2024-08-02 | 0 | 98,400 | 0 | 79,800 | 0 | 18,600 |
| 2024-07-26 | 100 | 97,100 | 0 | 77,900 | 100 | 19,200 |
| 2024-07-19 | 0 | 105,600 | 0 | 84,800 | 0 | 20,800 |
| 2024-07-12 | 0 | 90,700 | 0 | 69,400 | 0 | 21,300 |
| 2024-07-05 | 200 | 89,800 | 0 | 68,300 | 200 | 21,500 |
| 2024-06-28 | 100 | 93,500 | 0 | 67,200 | 100 | 26,300 |
| 2024-06-21 | 100 | 91,800 | 0 | 69,600 | 100 | 22,200 |
| 2024-06-14 | 100 | 89,300 | 0 | 68,600 | 100 | 20,700 |
| 2024-06-07 | 100 | 89,300 | 0 | 68,400 | 100 | 20,900 |
| 2024-05-31 | 200 | 100,400 | 0 | 75,800 | 200 | 24,600 |
| 2024-05-24 | 1,300 | 96,700 | 0 | 73,800 | 1,300 | 22,900 |
| 2024-05-17 | 2,800 | 114,800 | 0 | 79,300 | 2,800 | 35,500 |
| 2024-05-10 | 300 | 101,800 | 0 | 69,100 | 300 | 32,700 |
| 2024-05-02 | 1,800 | 100,200 | 0 | 68,800 | 1,800 | 31,400 |
| 2024-04-26 | 2,200 | 106,200 | 0 | 72,900 | 2,200 | 33,300 |
| 2024-04-19 | 2,400 | 107,100 | 0 | 74,000 | 2,400 | 33,100 |
| 2024-04-12 | 1,800 | 100,000 | 0 | 74,800 | 1,800 | 25,200 |
| 2024-04-05 | 2,000 | 103,900 | 0 | 75,800 | 2,000 | 28,100 |
| 2024-03-29 | 900 | 92,400 | 0 | 66,600 | 900 | 25,800 |
| 2024-03-22 | 3,000 | 89,100 | 0 | 62,100 | 3,000 | 27,000 |
| 2024-03-15 | 1,100 | 88,600 | 0 | 61,500 | 1,100 | 27,100 |
| 2024-03-08 | 0 | 82,400 | 0 | 53,600 | 0 | 28,800 |
| 2024-03-01 | 500 | 93,800 | 0 | 61,500 | 500 | 32,300 |
| 2024-02-22 | 2,800 | 81,000 | 0 | 52,000 | 2,800 | 29,000 |
| 2024-02-16 | 1,800 | 76,300 | 0 | 46,500 | 1,800 | 29,800 |
| 2024-02-09 | 1,800 | 67,600 | 0 | 38,000 | 1,800 | 29,600 |
| 2024-02-02 | 2,500 | 66,100 | 0 | 37,800 | 2,500 | 28,300 |
| 2024-01-26 | 2,100 | 66,900 | 0 | 37,500 | 2,100 | 29,400 |
| 2024-01-19 | 2,200 | 67,500 | 0 | 34,000 | 2,200 | 33,500 |
| 2024-01-12 | 3,700 | 71,400 | 0 | 35,900 | 3,700 | 35,500 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240809 | 17:00 | クエスト | 2025年3月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240719 | 15:00 | クエスト | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240624 | 17:00 | クエスト | 中期経営計画（2024年度～2026年度）の策定に関するお知らせ |
| 20240621 | 17:00 | クエスト | 取締役、役付執行役員の選任・担当・職務委嘱に関するお知らせ |
| 20240621 | 17:00 | クエスト | 取締役に対する譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240529 | 14:00 | クエスト | 2024年3月期 決算説明資料 |
| 20240513 | 17:00 | クエスト | 2024年3月期 決算短信〔日本基準〕（連結） |
| 20240513 | 17:00 | クエスト | 剰余金の配当（増配）に関するお知らせ |
| 20240508 | 16:30 | クエスト | 代表取締役の異動に関するお知らせ |
| 20240228 | 18:00 | クエスト | 組織変更及び人事異動に関するお知らせ |
| 20240208 | 17:00 | クエスト | 2024年3月期 第3四半期決算短信〔日本基準〕（連結） |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100TGO9 | 350 | 2024-06-11 15:43 | 株式会社クエスト | 内田廣 | 変更報告書 |
| S100TDYT | 350 | 2024-05-17 15:16 | 株式会社クエスト | 内田廣 | 変更報告書 |
| S100SZUL | 350 | 2024-04-05 15:23 | 株式会社クエスト | 内田廣 | 変更報告書 |
| S100SQRG | 350 | 2024-03-04 15:24 | 株式会社クエスト | 内田廣 | 変更報告書 |
| S100SX2V | 350 | 2024-02-21 09:31 | 株式会社クエスト | 三井住友信託銀行株式会社 | 変更報告書（特例対象株券等） |
| S100SCTA | 350 | 2024-02-05 12:01 | 株式会社クエスト | 内田廣 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 2332 | 1 | ITサービス&ソリューションの株式会社クエスト | 2024-10-23 07:23:16 |
| 2332 | 2 | IRカレンダー｜IR｜株式会社クエスト | 2024-06-15 12:17:40 |
| 2332 | 2 | IR情報 | 株式会社クエスト | 2024-06-15 12:17:38 |
| 2332 | 3 | 2021年5月26日 PDF 「2021年3月期（第57期）決算説明会資料」を公開いたしました。（PDF：1587KB） | 2024-06-16 07:00:09 |
| 2332 | 3 | 2021年5月31日 PDF 「第57回定時株主総会招集通知」を公開いたしました。（PDF：1239KB） | 2024-06-16 07:00:07 |
| 2332 | 3 | 2021年6月23日 PDF 「第57回定時株主総会決議通知」を公開いたしました。（PDF：131KB） | 2024-06-16 07:00:06 |
| 2332 | 3 | 2021年6月24日 PDF 「2021年3月期（第57期）有価証券報告書」を公開いたしました。（PDF：739KB） | 2024-06-16 07:00:05 |
| 2332 | 3 | 2021年6月25日 PDF 「臨時報告書（第57回定時株主総会決議通知にかかわる報告）」を公開いたしました。（PDF：96KB） | 2024-06-16 07:00:03 |
| 2332 | 3 | 2021年7月2日 PDF 「コーポレート・ガバナンス報告書」を公開いたしました。（PDF：124KB） | 2024-06-16 07:00:02 |
| 2332 | 3 | 2021年7月7日 PDF 「第57期事業報告書 QUEST REPORT（株主通信）」を公開いたしました。（PDF：1360KB） | 2024-06-16 07:00:01 |