| 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 | 1,290 | 1,309 | 1,290 | 1,290 | 2,400 | 1 | 100% | 100% | 100% | ▲▲ | 101% | 102% | 107% | 99% | 109% |
| 20250121 | 1,302 | 1,309 | 1,295 | 1,309 | 900 | 19 | 101% | 101% | 38% | ▲▲▲ | 100% | 103% | 107% | 100% | 110% |
| 20250122 | 1,310 | 1,317 | 1,301 | 1,315 | 2,300 | 6 | 100% | 100% | 256% | ▲▲▲▲ | 101% | 102% | 106% | 100% | 111% |
| 20250123 | 1,318 | 1,332 | 1,312 | 1,329 | 2,500 | 14 | 101% | 101% | 109% | ▲▲▲▲▲ | 99% | 102% | 105% | 100% | 112% |
| 20250124 | 1,337 | 1,337 | 1,316 | 1,328 | 800 | -1 | 100% | 99% | 32% | ▼ | 99% | 103% | 105% | 100% | 112% |
| 20250127 | 1,328 | 1,332 | 1,298 | 1,315 | 4,300 | -13 | 99% | 99% | 538% | ▼▼ | 103% | 103% | 108% | 99% | 111% |
| 20250128 | 1,302 | 1,347 | 1,302 | 1,347 | 3,300 | 32 | 102% | 103% | 77% | ▲ | 101% | 101% | 105% | 100% | 111% |
| 20250129 | 1,330 | 1,367 | 1,330 | 1,344 | 4,500 | -3 | 100% | 101% | 136% | ▼ | 100% | 100% | 103% | 100% | 111% |
| 20250130 | 1,365 | 1,365 | 1,345 | 1,363 | 2,200 | 19 | 101% | 100% | 49% | ▲ | 98% | 100% | 103% | 100% | 112% |
| 20250131 | 1,363 | 1,363 | 1,332 | 1,338 | 2,800 | -25 | 98% | 98% | 127% | ▼ | 99% | 100% | 104% | 98% | 109% |
| 20250203 | 1,349 | 1,349 | 1,320 | 1,339 | 1,900 | 1 | 100% | 99% | 68% | ▲ | 100% | 104% | 104% | 98% | 108% |
| 20250204 | 1,340 | 1,360 | 1,335 | 1,340 | 2,300 | 1 | 100% | 100% | 121% | ▲▲ | 101% | 103% | 101% | 98% | 107% |
| 20250205 | 1,350 | 1,399 | 1,349 | 1,360 | 2,600 | 20 | 101% | 101% | 113% | ▲▲▲ | 100% | 102% | 100% | 100% | 108% |
| 20250206 | 1,350 | 1,363 | 1,342 | 1,345 | 1,200 | -15 | 99% | 100% | 46% | ▼ | 100% | 102% | 100% | 99% | 106% |
| 20250207 | 1,343 | 1,359 | 1,343 | 1,347 | 1,000 | 2 | 100% | 100% | 83% | ▲ | 103% | 101% | 98% | 99% | 106% |
| 20250210 | 1,354 | 1,403 | 1,343 | 1,389 | 4,300 | 42 | 103% | 103% | 430% | ▲▲ | 99% | 100% | 96% | 100% | 109% |
| 20250212 | 1,387 | 1,399 | 1,370 | 1,371 | 3,500 | -18 | 99% | 99% | 81% | ▼ | 100% | 102% | 97% | 99% | 107% |
| 20250213 | 1,366 | 1,403 | 1,363 | 1,365 | 3,800 | -6 | 100% | 100% | 109% | ▼▼ | 100% | 103% | 96% | 98% | 107% |
| 20250214 | 1,357 | 1,370 | 1,351 | 1,356 | 3,900 | -9 | 99% | 100% | 103% | ▼▼▼ | 99% | 99% | 94% | 98% | 105% |
| 20250217 | 1,379 | 1,379 | 1,366 | 1,366 | 2,900 | 10 | 101% | 99% | 74% | ▲ | 99% | 97% | 93% | 98% | 106% |
| 20250218 | 1,392 | 1,392 | 1,376 | 1,385 | 1,000 | 19 | 101% | 99% | 34% | ▲▲ | 101% | 97% | 93% | 100% | 106% |
| 20250219 | 1,392 | 1,429 | 1,374 | 1,400 | 4,400 | 15 | 101% | 101% | 440% | ▲▲▲ | 98% | 95% | 93% | 100% | 106% |
| 20250220 | 1,391 | 1,419 | 1,364 | 1,369 | 1,600 | -31 | 98% | 98% | 36% | ▼ | 99% | 99% | 98% | 98% | 104% |
| 20250225 | 1,335 | 1,359 | 1,324 | 1,324 | 1,300 | -45 | 97% | 99% | 81% | ▼▼ | 101% | 99% | 99% | 95% | 101% |
| 20250226 | 1,330 | 1,358 | 1,324 | 1,349 | 900 | 25 | 102% | 101% | 69% | ▲ | 98% | 96% | 98% | 96% | 103% |
| 20250227 | 1,350 | 1,350 | 1,326 | 1,326 | 3,400 | -23 | 98% | 98% | 378% | ▼ | 100% | 97% | 100% | 95% | 100% |
| 20250228 | 1,324 | 1,350 | 1,286 | 1,325 | 4,900 | -1 | 100% | 100% | 144% | ▼▼ | 99% | 97% | 99% | 95% | 100% |
| 20250303 | 1,338 | 1,338 | 1,304 | 1,322 | 2,200 | -3 | 100% | 99% | 45% | ▼▼▼ | 100% | 99% | 101% | 94% | 100% |
| 20250304 | 1,307 | 1,323 | 1,302 | 1,302 | 2,900 | -20 | 98% | 100% | 132% | ▼▼▼▼ | 98% | 99% | 101% | 93% | 100% |
| 20250305 | 1,303 | 1,303 | 1,271 | 1,281 | 2,600 | -21 | 98% | 98% | 90% | ▼▼▼▼▼ | 100% | 99% | 103% | 92% | 100% |
| 20250306 | 1,285 | 1,315 | 1,285 | 1,288 | 1,700 | 7 | 101% | 100% | 65% | ▲ | 101% | 99% | 103% | 92% | 101% |
| 20250307 | 1,288 | 1,313 | 1,281 | 1,299 | 2,900 | 11 | 101% | 101% | 171% | ▲▲ | 99% | 100% | 102% | 93% | 101% |
| 20250310 | 1,293 | 1,307 | 1,286 | 1,286 | 6,000 | -13 | 99% | 99% | 207% | ▼ | 100% | 101% | 103% | 92% | 100% |
| 20250311 | 1,279 | 1,279 | 1,251 | 1,276 | 2,400 | -10 | 99% | 100% | 40% | ▼▼ | 101% | 101% | 106% | 91% | 100% |
| 20250312 | 1,250 | 1,273 | 1,250 | 1,265 | 3,400 | -11 | 99% | 101% | 142% | ▼▼▼ | 101% | 100% | 104% | 90% | 100% |
| 20250313 | 1,264 | 1,283 | 1,264 | 1,271 | 2,700 | 6 | 100% | 101% | 79% | ▲ | 102% | 100% | 103% | 91% | 100% |
| 20250314 | 1,266 | 1,290 | 1,263 | 1,290 | 1,700 | 19 | 101% | 102% | 63% | ▲▲ | 100% | 103% | 102% | 92% | 102% |
| 20250317 | 1,265 | 1,268 | 1,260 | 1,267 | 3,500 | -23 | 98% | 100% | 206% | ▼ | 100% | 104% | 102% | 91% | 100% |
| 20250318 | 1,264 | 1,285 | 1,262 | 1,265 | 1,500 | -2 | 100% | 100% | 43% | ▼▼ | 100% | 104% | 100% | 90% | 100% |
| 20250319 | 1,265 | 1,273 | 1,260 | 1,260 | 2,300 | -5 | 100% | 100% | 153% | ▼▼▼ | 101% | 105% | 98% | 90% | 100% |
| 20250321 | 1,263 | 1,280 | 1,262 | 1,270 | 2,400 | 10 | 101% | 101% | 104% | ▲ | 103% | 104% | 94% | 91% | 101% |
| 20250324 | 1,272 | 1,309 | 1,272 | 1,309 | 5,000 | 39 | 103% | 103% | 208% | ▲▲ | 100% | 100% | 91% | 96% | 104% |
| 20250325 | 1,310 | 1,320 | 1,291 | 1,314 | 2,800 | 5 | 100% | 100% | 56% | ▲▲▲ | 100% | 100% | 91% | 97% | 104% |
| 20250326 | 1,313 | 1,339 | 1,311 | 1,311 | 5,000 | -3 | 100% | 100% | 179% | ▼ | 101% | 99% | 91% | 97% | 104% |
| 20250327 | 1,306 | 1,335 | 1,306 | 1,322 | 4,600 | 11 | 101% | 101% | 92% | ▲ | 101% | 99% | 91% | 100% | 105% |
| 20250328 | 1,306 | 1,334 | 1,305 | 1,316 | 4,600 | -6 | 100% | 101% | 100% | ▼ | 100% | 97% | 91% | 99% | 104% |
| 20250331 | 1,304 | 1,315 | 1,290 | 1,309 | 5,600 | -7 | 99% | 100% | 122% | ▼▼ | 99% | 94% | 91% | 99% | 104% |
| 20250401 | 1,305 | 1,317 | 1,291 | 1,295 | 1,500 | -14 | 99% | 99% | 27% | ▼▼▼ | 100% | 86% | 92% | 98% | 103% |
| 20250402 | 1,293 | 1,304 | 1,291 | 1,293 | 1,900 | -2 | 100% | 100% | 127% | ▼▼▼▼ | 101% | 90% | 94% | 98% | 103% |
| 20250403 | 1,263 | 1,296 | 1,251 | 1,270 | 4,100 | -23 | 98% | 101% | 216% | ▼▼▼▼▼ | 98% | 91% | 0% | 96% | 101% |
| 20250404 | 1,255 | 1,261 | 1,181 | 1,232 | 9,900 | -38 | 97% | 98% | 241% | ▼▼▼▼▼▼ | 102% | 105% | 0% | 93% | 100% |
| 20250408 | 1,100 | 1,180 | 1,100 | 1,117 | 5,900 | -115 | 91% | 102% | 60% | ▼▼▼▼▼▼▼ | 93% | 101% | 0% | 84% | 100% |
| 20250409 | 1,147 | 1,147 | 1,065 | 1,071 | 2,600 | -46 | 96% | 93% | 44% | ▼▼▼▼▼▼▼▼ | 93% | 95% | 0% | 81% | 100% |
| 20250410 | 1,221 | 1,225 | 1,133 | 1,138 | 2,600 | 67 | 106% | 93% | 100% | ▲ | 101% | 105% | 0% | 86% | 106% |
| 20250411 | 1,136 | 1,147 | 1,135 | 1,145 | 1,500 | 7 | 101% | 101% | 58% | ▲▲ | 98% | 101% | 0% | 87% | 107% |
| 20250414 | 1,175 | 1,194 | 1,152 | 1,152 | 2,400 | 7 | 101% | 98% | 160% | ▲▲▲ | 100% | 103% | 0% | 87% | 108% |
| 20250415 | 1,155 | 1,204 | 1,147 | 1,156 | 5,300 | 4 | 100% | 100% | 221% | ▲▲▲▲ | 100% | 0% | 0% | 87% | 108% |
| 20250416 | 1,160 | 1,198 | 1,160 | 1,161 | 2,000 | 5 | 100% | 100% | 38% | ▲▲▲▲▲ | 102% | 0% | 0% | 88% | 108% |
| 20250417 | 1,161 | 1,258 | 1,152 | 1,190 | 40,800 | 29 | 102% | 102% | 2040% | ▲▲▲▲▲▲ | 100% | 0% | 0% | 90% | 111% |
| 20250418 | 1,192 | 1,235 | 1,190 | 1,190 | 1,800 | 0 | 100% | 100% | 4% | -- | % | % | % | 90% | 111% |
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 | 0 | 68,400 | 0 | 55,600 | 0 | 12,800 |
| 2025-04-04 | 0 | 71,100 | 0 | 57,900 | 0 | 13,200 |
| 2025-03-28 | 0 | 71,000 | 0 | 58,400 | 0 | 12,600 |
| 2025-03-21 | 0 | 71,600 | 0 | 60,900 | 0 | 10,700 |
| 2025-03-14 | 0 | 69,500 | 0 | 59,000 | 0 | 10,500 |
| 2025-03-07 | 0 | 65,200 | 0 | 53,500 | 0 | 11,700 |
| 2025-02-28 | 0 | 64,800 | 0 | 53,200 | 0 | 11,600 |
| 2025-02-21 | 0 | 66,700 | 0 | 53,700 | 0 | 13,000 |
| 2025-02-14 | 0 | 66,400 | 0 | 54,200 | 0 | 12,200 |
| 2025-02-07 | 0 | 67,100 | 0 | 54,400 | 0 | 12,700 |
| 2025-01-31 | 0 | 71,400 | 0 | 54,400 | 0 | 17,000 |
| 2025-01-24 | 0 | 73,700 | 0 | 54,800 | 0 | 18,900 |
| 2025-01-17 | 0 | 80,000 | 0 | 59,500 | 0 | 20,500 |
| 2025-01-10 | 0 | 85,900 | 0 | 64,400 | 0 | 21,500 |
| 2024-12-27 | 0 | 86,200 | 0 | 63,900 | 0 | 22,300 |
| 2024-12-20 | 0 | 78,500 | 0 | 57,100 | 0 | 21,400 |
| 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 |