[2594]キーコーヒー:【コーヒー】インドネシアに直営農園を経営
Yahoo! 【プライム/04食料品】 売上高:777830 当期純利益:3420 総資産:583640 時価:455億円
株価
| 日付 | 初値 | 高値 | 安値 | 終値 | 出来高 | 出来高比 | 前日比 | upv | logic | 抽出 | 5%日数 | 高値下落 | 底値上昇 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251208 | 1,986 | 1,994 | 1,984 | 1,985 | 53,800 | 11,400 | 100% | ▼ | 1117 | 0 | 0 | 99% | 1% |
| 20251209 | 1,985 | 1,988 | 1,980 | 1,982 | 46,600 | -7,200 | 100% | ▼▼ | 8888 | 0 | 0 | 99% | 1% |
| 20251210 | 1,985 | 1,993 | 1,983 | 1,988 | 44,500 | -2,100 | 100% | ▲ | 2252 | 0 | 0 | 99% | 1% |
| 20251211 | 1,994 | 1,994 | 1,971 | 1,971 | 73,500 | 29,000 | 99% | ▼ | 1717 | 0 | 0 | 98% | 0% |
| 20251212 | 1,971 | 1,980 | 1,961 | 1,961 | 90,500 | 17,000 | 99% | ▼▼ | 7777 | 0 | 0 | 98% | 0% |
| 20251215 | 1,963 | 1,978 | 1,963 | 1,977 | 71,400 | -19,100 | 101% | ▲ | 8282 | 0 | 0 | 99% | 1% |
| 20251216 | 1,979 | 1,987 | 1,977 | 1,980 | 55,300 | -16,100 | 100% | ▲▲ | 2222 | 0 | 0 | 99% | 1% |
| 20251217 | 1,985 | 1,985 | 1,974 | 1,978 | 35,500 | -19,800 | 100% | ▼ | 8828 | 0 | 0 | 99% | 1% |
| 20251218 | 1,980 | 1,994 | 1,979 | 1,994 | 54,700 | 19,200 | 101% | ▲ | 1171 | 0 | 0 | 99% | 2% |
| 20251219 | 1,990 | 1,996 | 1,983 | 1,985 | 56,800 | 2,100 | 100% | ▼ | 1117 | 0 | 0 | 99% | 1% |
| 20251222 | 1,989 | 1,989 | 1,973 | 1,973 | 59,900 | 3,100 | 99% | ▼▼ | 7777 | 0 | 0 | 98% | 1% |
| 20251223 | 1,975 | 1,985 | 1,975 | 1,984 | 50,000 | -9,900 | 101% | ▲ | 8282 | 0 | 0 | 99% | 1% |
| 20251224 | 1,985 | 1,995 | 1,984 | 1,984 | 47,800 | -2,200 | 100% | -- | 2225 | 0 | 0 | 99% | 1% |
| 20251225 | 1,984 | 1,995 | 1,984 | 1,995 | 47,000 | -800 | 101% | ▲ | 5582 | 0 | 0 | 99% | 2% |
| 20251226 | 1,995 | 1,999 | 1,994 | 1,999 | 58,600 | 11,600 | 100% | ▲▲ | 1111 | 40 | 0 | 100% | 2% |
| 20251229 | 2,000 | 2,004 | 1,997 | 2,002 | 54,400 | -4,200 | 100% | ▲▲▲ | 2222 | 0 | 0 | 100% | 2% |
| 20251230 | 2,002 | 2,004 | 1,995 | 1,995 | 41,400 | -13,000 | 100% | ▼ | 5828 | 0 | 0 | 100% | 2% |
| 20260105 | 1,995 | 2,006 | 1,991 | 2,006 | 75,800 | 34,400 | 101% | ▲ | 1771 | 0 | 0 | 100% | 2% |
| 20260106 | 2,006 | 2,009 | 2,002 | 2,009 | 47,500 | -28,300 | 100% | ▲▲ | 2222 | 0 | 0 | 100% | 2% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-12-26 | 2594 | GOLDMAN SACHS INTERNATIONAL | 200,714 | 1% | ▼ | -4,000 |
| 2025-12-24 | 2594 | GOLDMAN SACHS INTERNATIONAL | 204,714 | 1% | ▲ | 1,000 |
| 2025-12-23 | 2594 | MERRILL LYNCH INTERNATIONAL | 108,052 | 0% | ▼ | -6,700 |
| 2025-12-22 | 2594 | MERRILL LYNCH INTERNATIONAL | 114,752 | 1% | ▲ | 2,100 |
| 2025-12-18 | 2594 | GOLDMAN SACHS INTERNATIONAL | 203,714 | 1% | ▼ | -1,000 |
| 2025-12-18 | 2594 | MERRILL LYNCH INTERNATIONAL | 112,652 | 0% | ▼ | -4,500 |
| 2025-12-17 | 2594 | MERRILL LYNCH INTERNATIONAL | 117,152 | 1% | ▼ | -2,700 |
| 2025-12-16 | 2594 | Barclays Capital Securities Ltd | 80,650 | 0% | ▼ | -34,420 |
| 2025-12-16 | 2594 | MERRILL LYNCH INTERNATIONAL | 119,852 | 1% | ▼ | -12,300 |
| 2025-12-15 | 2594 | GOLDMAN SACHS INTERNATIONAL | 204,714 | 1% | ▲ | 740 |
| 2025-12-15 | 2594 | MERRILL LYNCH INTERNATIONAL | 132,152 | 1% | ▼ | -7,800 |
| 2025-12-12 | 2594 | MERRILL LYNCH INTERNATIONAL | 139,952 | 1% | ▲ | 2,700 |
| 2025-12-11 | 2594 | Barclays Capital Securities Ltd | 115,070 | 1% | ▲ | |
| 2025-12-10 | 2594 | MERRILL LYNCH INTERNATIONAL | 137,252 | 1% | ▼ | -4,200 |
| 2025-12-09 | 2594 | MERRILL LYNCH INTERNATIONAL | 141,452 | 1% | ▼ | -1,900 |
| 2025-12-08 | 2594 | MERRILL LYNCH INTERNATIONAL | 143,352 | 1% | ▲ | 1,505 |
信用取引
| 日付 | 買残ALL | 売残ALL | 一般買残 | 一般売残 | 制度買残 | 制度売残 |
|---|---|---|---|---|---|---|
| 2025-12-26 | 28,700 | 65,900 | 8,100 | 13,300 | 20,600 | 52,600 |
| 2025-12-19 | 26,900 | 63,500 | 8,400 | 13,300 | 18,500 | 50,200 |
| 2025-12-12 | 34,000 | 63,100 | 11,400 | 13,400 | 22,600 | 49,700 |