2594--キーコーヒー-【食料品】【コーヒー】インドネシアに直営農園を経営
売上高:738000-当期純利益:1800-総資産:548320-時価:46262871----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
202412182,0452,0462,0352,03624,100-1299%100%90%100%100%100%99%100%
202412192,0322,0362,0262,03228,400-4100%100%118%▼▼99%101%100%98%100%
202412202,0312,0322,0152,01548,000-1799%99%169%▼▼▼100%102%101%98%100%
202412232,0202,0242,0142,01748,2002100%100%100%100%101%101%98%100%
202412242,0262,0272,0202,02623,5009100%100%49%▲▲100%101%101%98%101%
202412252,0272,0332,0212,03332,5007100%100%138%▲▲▲101%100%100%99%101%
202412262,0332,0482,0332,04445,80011101%101%141%▲▲▲▲100%99%100%99%101%
202412272,0452,0532,0432,05236,9008100%100%81%▲▲▲▲▲100%99%101%99%102%
202412302,0512,0522,0402,04322,000-9100%100%60%99%100%101%99%101%
202501062,0452,0472,0292,03436,900-9100%99%168%▼▼100%100%101%99%101%
202501072,0342,0372,0242,03131,000-3100%100%84%▼▼▼100%100%102%99%101%
202501082,0312,0332,0262,02725,400-4100%100%82%▼▼▼▼100%101%102%99%101%
202501092,0262,0382,0242,03031,7003100%100%125%100%100%102%99%101%
202501102,0282,0372,0262,03621,5006100%100%68%▲▲100%100%101%99%101%
202501142,0352,0372,0242,02729,900-9100%100%139%101%100%102%99%101%
202501152,0282,0432,0282,04024,20013101%101%81%100%100%101%99%101%
202501162,0392,0422,0282,02928,400-1199%100%117%100%100%101%99%101%
202501172,0302,0372,0272,02829,700-1100%100%105%▼▼99%100%101%99%101%
202501202,0392,0392,0282,02814,6000100%99%49%--100%101%101%99%101%
202501212,0342,0342,0282,03014,5002100%100%99%100%102%102%99%101%
202501222,0302,0362,0272,03023,0000100%100%159%--100%102%102%99%101%
202501232,0302,0302,0252,02825,600-2100%100%111%100%101%101%99%101%
202501242,0342,0422,0302,04021,30012101%100%83%100%101%101%99%101%
202501272,0442,0532,0432,05233,30012101%100%156%▲▲101%100%101%100%101%
202501282,0502,0642,0482,06243,80010100%101%132%▲▲▲99%99%101%100%102%
202501292,0592,0592,0462,04734,800-1599%99%79%100%100%102%99%101%
202501302,0402,0452,0342,04440,400-3100%100%116%▼▼101%99%102%99%101%
202501312,0472,0592,0352,05954,90015101%101%136%100%99%101%100%102%
202502032,0512,0542,0332,04462,000-1599%100%113%100%99%102%99%101%
202502042,0442,0582,0372,03847,400-6100%100%76%▼▼100%100%102%99%101%
202502052,0362,0432,0302,03035,600-8100%100%75%▼▼▼100%101%102%98%100%
202502062,0322,0392,0232,02348,000-7100%100%135%▼▼▼▼100%101%103%98%100%
202502072,0242,0282,0182,02443,5001100%100%91%100%101%102%98%100%
202502102,0302,0372,0302,03229,6008100%100%68%▲▲100%101%101%99%100%
202502122,0402,0402,0302,04025,1008100%100%85%▲▲▲100%101%101%99%101%
202502132,0452,0532,0402,04936,8009100%100%147%▲▲▲▲100%100%101%99%101%
202502142,0492,0552,0412,05024,3001100%100%66%▲▲▲▲▲100%101%101%99%101%
202502172,0502,0622,0502,05940,3009100%100%166%▲▲▲▲▲▲100%100%100%100%102%
202502182,0602,0642,0572,06420,6005100%100%51%▲▲▲▲▲▲▲100%101%100%100%102%
202502192,0642,0652,0542,05425,300-10100%100%123%100%101%100%100%102%
202502202,0542,0622,0542,05823,2004100%100%92%101%101%100%100%102%
202502252,0542,0732,0542,06956,30011101%101%243%▲▲100%100%99%100%102%
202502262,0692,0722,0582,07036,5001100%100%65%▲▲▲101%100%99%100%102%
202502272,0692,0812,0652,08070,50010100%101%193%▲▲▲▲100%100%99%100%103%
202502282,0692,0772,0572,06058,600-2099%100%83%100%100%99%99%102%
202503032,0662,0732,0622,06667,6006100%100%115%100%99%0%99%102%
202503042,0652,0712,0562,05656,500-10100%100%84%101%100%0%99%102%
202503052,0512,0682,0502,06243,3006100%101%77%100%100%0%99%102%
202503062,0622,0672,0552,06376,2001100%100%176%▲▲100%100%0%99%102%
202503072,0512,0592,0412,047133,300-1699%100%175%100%100%0%98%101%
202503102,0502,0542,0462,04797,1000100%100%73%--100%100%0%98%101%
202503112,0402,0502,0332,043101,400-4100%100%104%100%99%0%98%101%
202503122,0512,0572,0462,05774,10014101%100%73%100%0%0%99%101%
202503132,0602,0612,0452,050100,800-7100%100%136%100%0%0%99%100%
202503142,0432,0492,0392,042110,400-8100%100%110%▼▼100%0%0%98%100%
202503172,0382,0452,0382,039106,200-3100%100%96%▼▼▼%%%98%100%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2025-03-07242,40018,700221,6006,10020,80012,600
2025-02-2893,70013,80074,1004,50019,6009,300
2025-02-2142,70016,00024,5005,20018,20010,800
2025-02-1435,50020,10018,6005,40016,90014,700
2025-02-0729,40027,00014,3006,90015,10020,100
2025-01-3128,30020,10013,0005,40015,30014,700
2025-01-2426,20021,40012,3005,50013,90015,900
2025-01-1726,10023,00011,9005,80014,20017,200
2025-01-1027,60022,80011,9005,70015,70017,100
2024-12-2726,30022,30011,1005,30015,20017,000
2024-12-2028,60022,50010,4006,40018,20016,100
2024-12-1328,00023,00010,4006,00017,60017,000
2024-12-0628,30024,20010,3006,10018,00018,100
2024-11-2928,40025,60010,3006,30018,10019,300
2024-11-2227,70026,00010,2006,40017,50019,600
2024-11-1527,50032,10010,20010,30017,30021,800
2024-11-0828,80038,90010,20012,50018,60026,400
2024-11-0131,20036,80010,20010,20021,00026,600
2024-10-2528,80037,50010,20010,90018,60026,600
2024-10-1825,00034,00010,20010,40014,80023,600
2024-10-1126,50040,20010,20012,60016,30027,600
2024-10-0429,20028,60011,10013,00018,10015,600
2024-09-2752,60018,90020,2006,30032,40012,600
2024-09-20692,80020,300663,5006,70029,30013,600
2024-09-13520,00026,700503,4004,60016,60022,100
2024-09-06279,20024,800264,5004,10014,70020,700
2024-08-3082,9008,90072,0003,80010,9005,100
2024-08-2341,4008,00031,7004,0009,7004,000
2024-08-1628,50010,70019,0004,6009,5006,100
2024-08-0928,50010,60016,7004,60011,8006,000
2024-08-0226,00013,70013,9006,00012,1007,700
2024-07-2624,70014,50012,6006,00012,1008,500
2024-07-1924,10016,10012,0006,00012,10010,100
2024-07-1223,60015,50011,7006,00011,9009,500
2024-07-0520,00016,1007,9006,30012,1009,800
2024-06-2820,10016,5007,5006,50012,60010,000
2024-06-2119,20017,3007,2006,60012,00010,700
2024-06-1417,50017,8007,2006,70010,30011,100
2024-06-0718,60019,8007,2006,80011,40013,000
2024-05-3118,60022,1007,2006,70011,40015,400
2024-05-2418,80022,1007,2006,70011,60015,400
2024-05-1722,80023,6007,2006,90015,60016,700
2024-05-1021,10027,6007,2008,20013,90019,400
2024-05-0220,50029,2007,2009,80013,30019,400
2024-04-2618,70030,9007,2009,90011,50021,000
2024-04-1919,00037,5007,20011,50011,80026,000
2024-04-1218,60037,4007,20014,90011,40022,500
2024-04-0519,20042,8007,60020,20011,60022,600
2024-03-2924,70044,50011,70022,10013,00022,400
2024-03-22520,80030,400494,0009,70026,80020,700
2024-03-15329,10028,400309,8009,80019,30018,600
2024-03-08164,90027,900149,10010,50015,80017,400
2024-03-0167,00030,70052,50011,20014,50019,500
2024-02-2232,40032,90016,40010,60016,00022,300
2024-02-1629,20033,00013,80010,90015,40022,100
2024-02-0928,20036,00013,20012,40015,00023,600
2024-02-0227,00032,90010,90012,20016,10020,700
2024-01-2624,30017,80010,1005,70014,20012,100
2024-01-1920,70011,0009,3004,90011,4006,100
2024-01-1219,30012,8008,9005,70010,4007,100

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
2025-02-27 Man Solutions Limited154,4000.68%-8,4002,0692,0812,0652,08070,500
2025-02-19 GOLDMAN SACHS INTERNATIONAL134,9490.59%-4,7002,0642,0652,0542,05425,300
2025-02-07 GOLDMAN SACHS INTERNATIONAL139,6490.61%24,6002,0242,0282,0182,02443,500
2025-02-07 GOLDMAN SACHS INTERNATIONAL139,6490.61%24,6002,0242,0282,0182,02443,500
2025-02-05 GOLDMAN SACHS INTERNATIONAL115,0490.50%2,0362,0432,0302,03035,600
2025-02-05 Man Solutions Limited162,8000.71%5,8002,0362,0432,0302,03035,600
2025-02-05 GOLDMAN SACHS INTERNATIONAL115,0490.50%2,0362,0432,0302,03035,600
2025-02-05 Man Solutions Limited162,8000.71%5,8002,0362,0432,0302,03035,600
2025-01-24 Man Solutions Limited157,0000.69%-3,5002,0342,0422,0302,04021,300
2024-12-16 Man Solutions Limited160,5000.70%24,0002,0482,0482,0362,04222,400
2024-11-22 JPM Securities Japan Co Ltd.112,3590.49%-22,2002,0352,0482,0352,04638,800
2024-11-21 Man Solutions Limited136,5000.60%19,2002,0372,0422,0362,03832,200
2024-11-19 JPM Securities Japan Co Ltd.134,5590.59%-6,1002,0282,0402,0282,03543,100
2024-11-11 GOLDMAN SACHS INTERNATIONAL113,0490.49%-6,6002,0192,0202,0152,02024,000
2024-11-06 Man Solutions Limited117,3000.51%2,0102,0252,0102,01356,000
2024-11-01 JPM Securities Japan Co Ltd.140,6590.61%5,3002,0122,0142,0072,01432,600
2024-10-29 JPM Securities Japan Co Ltd.135,3590.59%-1,4001,9932,0101,9912,00082,800
2024-10-28 GOLDMAN SACHS INTERNATIONAL119,6490.52%1,9942,0001,9851,986173,400
2024-10-28 JPM Securities Japan Co Ltd.136,7590.60%23,2001,9942,0001,9851,986173,400
2024-10-23 UBS AG108,4740.47%-6,6002,0072,0092,0012,00144,000
2024-10-22 UBS AG115,0740.50%2,0172,0172,0012,00155,100
2024-10-18 モルガン・スタンレーMUFG証券株式会社112,4100.49%-3,8002,0122,0162,0082,01137,200
2024-10-17 JPM Securities Japan Co Ltd.113,5590.50%2,0032,0122,0032,00745,300
2024-10-11 モルガン・スタンレーMUFG証券株式会社116,2100.51%4,4001,9971,9991,9951,99578,200
2024-10-02 モルガン・スタンレーMUFG証券株式会社111,8100.49%-3,8002,0262,0372,0122,01281,000
2024-10-01 モルガン・スタンレーMUFG証券株式会社115,6100.50%2,0132,0322,0122,03262,100
2024-06-25 JPM Securities Japan Co Ltd.108,8290.47%-6,9002,0662,0802,0662,08061,200
2024-05-10 モルガン・スタンレーMUFG証券株式会社98,7100.43%-14,8002,0292,0372,0282,03666,900
2024-05-07 モルガン・スタンレーMUFG証券株式会社113,5100.50%1,0002,0282,0322,0202,03045,300
2024-04-26 JPM Securities Japan Co Ltd.115,7290.51%6,1002,0122,0192,0102,01942,200
2024-04-24 Man Solutions Limited113,1000.49%-21,3002,0172,0182,0102,01437,600
2024-04-24 モルガン・スタンレーMUFG証券株式会社112,5100.49%-1,4002,0172,0182,0102,01437,600
2024-04-23 JPM Securities Japan Co Ltd.109,6290.48%-4,0002,0152,0192,0132,01537,800
2024-04-23 モルガン・スタンレーMUFG証券株式会社113,9100.50%1,7002,0152,0192,0132,01537,800
2024-04-22 モルガン・スタンレーMUFG証券株式会社112,2100.49%-1,7002,0102,0142,0082,01355,900
2024-04-19 モルガン・スタンレーMUFG証券株式会社113,9100.50%5,5002,0042,0091,9942,00261,100
2024-04-16 モルガン・スタンレーMUFG証券株式会社108,4100.47%-21,8002,0032,0051,9931,993106,200
2024-04-15 JPM Securities Japan Co Ltd.113,6290.50%4,5002,0032,0082,0022,00642,100
2024-04-12 モルガン・スタンレーMUFG証券株式会社130,2100.57%-14,2002,0092,0102,0032,00834,900
2024-04-05 JPM Securities Japan Co Ltd.109,1290.48%-6,0002,0062,0172,0062,01548,300
2024-04-03 モルガン・スタンレーMUFG証券株式会社144,4100.63%29,4001,9952,0091,9932,00684,200
2024-04-03 Man Solutions Limited134,4000.59%-5,5001,9952,0091,9932,00684,200
2024-04-02 JPM Securities Japan Co Ltd.115,1290.50%2,0082,0081,9981,998130,000
2024-03-27 モルガン・スタンレーMUFG証券株式会社115,0100.50%12,7002,0422,0472,0372,039394,200
2024-03-25 モルガン・スタンレーMUFG証券株式会社102,3100.45%-11,2002,0452,0502,0402,04878,400
2024-03-22 モルガン・スタンレーMUFG証券株式会社113,5100.50%4,0162,0382,0432,0302,03871,300

TDnet更新情報

報告日strtime銘柄タイトル
2025013114:00キーコーヒー 2025年3月期 第3四半期決算短信〔日本基準〕(連結)
2025013114:00キーコーヒー 組織変更および人事異動に関するお知らせ
2024102814:00キーコーヒー 2025年3月期 第2四半期(中間期)決算短信〔日本基準〕(連結)
2024101018:30キーコーヒー (開示事項の中止)「連結子会社の異動(株式譲渡)及び債権譲渡」の中止に関するお知らせ
2024072914:00キーコーヒー 2025年3月期 第1四半期決算短信〔日本基準〕(連結)
2024061717:00キーコーヒー (訂正・数値データ訂正)「2024年3月期 決算短信[日本基準](連結)」の一部訂正に関するお知らせ
2024051314:00キーコーヒー 2024年3月期 決算短信〔日本基準〕(連結)
2024051314:00キーコーヒー 2024年3月期 特別損失の計上および、通期連結業績予想値と実績値との差異に関するお知らせ
2024013016:00キーコーヒー (開示事項の変更)「連結子会社の異動(株式譲渡)及び債権譲渡に関するお知らせ」の一部変更(実行日変更)のお知らせ
2024012914:00キーコーヒー 2024年3月期 第3四半期決算短信〔日本基準〕(連結)
2024012914:00キーコーヒー 組織変更および人事異動に関するお知らせ
2024011017:00キーコーヒー 連結子会社の異動(株式譲渡)及び債権譲渡に関するお知らせ

EDINEt更新情報

企業サイト更新情報