[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:441億円
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20251007 | 1,947 | 1,953 | 1,944 | 1,947 | 98,800 | -70,400 | 100% | -- | 8285 | 51 | 0 | 94% | 0% |
20251006 | 1,953 | 1,954 | 1,940 | 1,947 | 169,200 | 24,100 | 100% | ▲ | 1111 | 0 | 0 | 94% | 0% |
20251003 | 1,941 | 1,947 | 1,936 | 1,938 | 145,100 | -55,500 | 100% | ▼▼▼▼▼▼ | 8888 | 24 | 0 | 94% | 0% |
20251002 | 1,960 | 1,976 | 1,941 | 1,941 | 200,600 | -7,400 | 99% | ▼▼▼▼▼ | 8888 | 24 | 0 | 94% | 0% |
20251001 | 1,972 | 1,979 | 1,960 | 1,960 | 208,000 | 55,400 | 99% | ▼▼▼▼ | 7777 | 24 | 0 | 95% | 0% |
20250930 | 1,990 | 1,998 | 1,982 | 1,982 | 152,600 | -85,900 | 100% | ▼▼▼ | 8888 | 24 | 0 | 96% | 0% |
20250929 | 2,030 | 2,030 | 1,990 | 1,990 | 238,500 | -97,100 | 96% | ▼▼ | 8888 | 0 | 0 | 96% | 0% |
20250909 | 2,007 | 2,009 | 2,001 | 2,004 | 54,700 | -41,100 | 100% | ▲ | 8282 | 0 | 0 | 99% | 1% |
20250908 | 2,010 | 2,013 | 2,000 | 2,001 | 95,800 | -6,400 | 100% | ▼▼ | 8828 | 0 | 0 | 99% | 1% |
20250912 | 2,023 | 2,024 | 2,016 | 2,023 | 65,900 | 2,500 | 100% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 2% |
20250911 | 2,019 | 2,022 | 2,012 | 2,020 | 63,400 | 5,800 | 100% | ▲▲▲ | 1111 | 51 | 0 | 100% | 2% |
20250910 | 2,008 | 2,016 | 2,004 | 2,016 | 57,600 | 2,900 | 101% | ▲▲ | 1111 | 40 | 0 | 99% | 2% |
20250919 | 2,043 | 2,049 | 2,039 | 2,047 | 109,100 | 68,300 | 100% | ▲▲▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 3% |
20250922 | 2,047 | 2,052 | 2,046 | 2,050 | 61,600 | -47,500 | 100% | ▲▲▲▲▲▲▲▲▲ | 2222 | 51 | 0 | 100% | 3% |
20250918 | 2,041 | 2,041 | 2,035 | 2,040 | 40,800 | -11,000 | 100% | ▲▲▲▲▲▲▲ | 8252 | 0 | 0 | 100% | 3% |
20250917 | 2,041 | 2,044 | 2,031 | 2,039 | 51,800 | -34,500 | 100% | ▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 3% |
20250916 | 2,028 | 2,037 | 2,022 | 2,037 | 86,300 | 20,400 | 101% | ▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 3% |
20250924 | 2,050 | 2,060 | 2,046 | 2,059 | 106,900 | 45,300 | 100% | ▲▲▲▲▲▲▲▲▲▲ | 1411 | 0 | 0 | 100% | 4% |
20250925 | 2,059 | 2,070 | 2,058 | 2,070 | 106,500 | -400 | 101% | ▲▲▲▲▲▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 4% |
20250926 | 2,078 | 2,078 | 2,068 | 2,068 | 335,600 | 229,100 | 100% | ▼ | 1117 | 0 | 0 | 100% | 4% |
TDNET
機関空売り
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 |
---|---|---|---|---|---|---|
2025-09-12 | 29,200 | 186,800 | 9,700 | 126,400 | 19,500 | 60,400 |
2025-09-19 | 24,000 | 193,500 | 8,500 | 126,400 | 15,500 | 67,100 |
2025-09-26 | 21,200 | 451,000 | 5,000 | 139,100 | 16,200 | 311,900 |
2025-10-03 | 35,500 | 67,500 | 10,300 | 200 | 25,200 | 67,300 |