[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:439億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260519 | 1,915 | 1,928 | 1,909 | 1,914 | 120,800 | -89,600 | 100% | ▲ | 8282 | 0 | 0 | 97% | 0% |
| 20260512 | 1,969 | 1,969 | 1,957 | 1,963 | 54,100 | -61,600 | 100% | ▲ | 8822 | 0 | 0 | 99% | 1% |
| 20260520 | 1,922 | 1,932 | 1,918 | 1,932 | 89,700 | -31,100 | 101% | ▲▲ | 2222 | 0 | 0 | 97% | 1% |
| 20260513 | 1,963 | 1,968 | 1,959 | 1,959 | 40,500 | -13,600 | 100% | ▼ | 8288 | 0 | 0 | 99% | 0% |
| 20260521 | 1,933 | 1,935 | 1,920 | 1,920 | 76,700 | -13,000 | 99% | ▼ | 2228 | 0 | 0 | 97% | 0% |
| 20260525 | 1,937 | 1,942 | 1,922 | 1,927 | 54,600 | -11,700 | 100% | ▼ | 5228 | 0 | 0 | 98% | 1% |
| 20260522 | 1,920 | 1,942 | 1,919 | 1,935 | 66,300 | -10,400 | 101% | ▲ | 2882 | 0 | 0 | 98% | 1% |
| 20260528 | 1,945 | 1,946 | 1,934 | 1,939 | 42,800 | -7,100 | 100% | ▼ | 2228 | 0 | 0 | 98% | 1% |
| 20260526 | 1,927 | 1,933 | 1,921 | 1,930 | 48,700 | -5,900 | 100% | ▲ | 8882 | 0 | 0 | 98% | 1% |
| 20260518 | 1,953 | 1,956 | 1,906 | 1,913 | 210,400 | -3,200 | 99% | ▼▼▼▼ | 8888 | 24 | 0 | 96% | 0% |
| 20260527 | 1,925 | 1,945 | 1,925 | 1,945 | 49,900 | 1,200 | 101% | ▲▲ | 1171 | 0 | 0 | 99% | 2% |
| 20260507 | 1,970 | 1,977 | 1,968 | 1,969 | 48,100 | 3,200 | 100% | ▼ | 7177 | 0 | 0 | 99% | 1% |
| 20260529 | 1,935 | 1,942 | 1,935 | 1,937 | 47,900 | 5,100 | 100% | ▼▼ | 7177 | 0 | 0 | 98% | 1% |
| 20260514 | 1,962 | 1,964 | 1,951 | 1,953 | 60,200 | 19,700 | 100% | ▼▼ | 7777 | 0 | 0 | 98% | 0% |
| 20260511 | 1,963 | 1,972 | 1,961 | 1,961 | 115,700 | 33,500 | 100% | ▼▼▼ | 4777 | 24 | 0 | 99% | 1% |
| 20260508 | 1,969 | 1,972 | 1,963 | 1,966 | 82,200 | 34,100 | 100% | ▼▼ | 7777 | 0 | 0 | 99% | 1% |
| 20260515 | 1,955 | 1,969 | 1,921 | 1,929 | 213,600 | 153,400 | 99% | ▼▼▼ | 1777 | 24 | 0 | 97% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-05-07 | 2594 | Barclays Capital Securities Ltd | 227,270 | 1% | ▲ | 400 |
| 2026-05-08 | 2594 | 大和証券株式会社 | 180,519 | 1% | ▼ | -3,700 |
| 2026-05-11 | 2594 | Barclays Capital Securities Ltd | 210,670 | 1% | ▼ | -16,600 |
| 2026-05-11 | 2594 | GOLDMAN SACHS INTERNATIONAL | 245,322 | 1% | ▲ | 22,690 |
| 2026-05-11 | 2594 | モルガン・スタンレーMUFG証券株式会社 | 136,291 | 1% | ▲ | 19,900 |
| 2026-05-13 | 2594 | GOLDMAN SACHS INTERNATIONAL | 249,922 | 1% | ▲ | 4,600 |
| 2026-05-14 | 2594 | 大和証券株式会社 | 184,219 | 1% | ▲ | 3,700 |
| 2026-05-14 | 2594 | Nomura International plc | 118,727 | 1% | ▲ | |
| 2026-05-15 | 2594 | GOLDMAN SACHS INTERNATIONAL | 285,022 | 1% | ▲ | 35,100 |
| 2026-05-15 | 2594 | 大和証券株式会社 | 176,419 | 1% | ▼ | |
| 2026-05-18 | 2594 | 大和証券株式会社 | 189,119 | 1% | ▲ | 12,700 |
| 2026-05-18 | 2594 | Nomura International plc | 166,127 | 1% | ▲ | 47,400 |
| 2026-05-19 | 2594 | GOLDMAN SACHS INTERNATIONAL | 317,422 | 1% | ▲ | 32,400 |
| 2026-05-20 | 2594 | GOLDMAN SACHS INTERNATIONAL | 328,722 | 1% | ▲ | 11,300 |
| 2026-05-21 | 2594 | GOLDMAN SACHS INTERNATIONAL | 341,722 | 2% | ▲ | 13,000 |
| 2026-05-22 | 2594 | GOLDMAN SACHS INTERNATIONAL | 339,822 | 1% | ▼ | -1,900 |
| 2026-05-27 | 2594 | モルガン・スタンレーMUFG証券株式会社 | 161,291 | 1% | ▲ | 25,000 |
| 2026-05-27 | 2594 | Nomura International plc | 165,527 | 1% | ▲ |
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 |
|---|---|---|---|---|---|---|
| 2026-05-15 | 48,700 | 208,800 | 20,700 | 12,200 | 28,000 | 196,600 |
| 2026-05-22 | 37,100 | 219,600 | 8,100 | 12,200 | 29,000 | 207,400 |