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:44946909----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
202503102,0502,0542,0462,04797,1000100%100%73%--100%100%102%98%101%
202503112,0402,0502,0332,043101,400-4100%100%104%100%99%102%98%101%
202503122,0512,0572,0462,05774,10014101%100%73%100%99%102%99%101%
202503132,0602,0612,0452,050100,800-7100%100%136%100%100%103%99%100%
202503142,0432,0492,0392,042110,400-8100%100%110%▼▼100%101%103%98%100%
202503172,0382,0452,0382,039106,200-3100%100%96%▼▼▼100%102%103%98%100%
202503182,0402,0442,0362,03698,800-3100%100%93%▼▼▼▼100%102%103%98%100%
202503192,0352,0362,0302,033143,300-3100%100%145%▼▼▼▼▼100%102%103%98%100%
202503212,0412,0532,0382,047117,90014101%100%82%100%101%103%98%101%
202503242,0592,0592,0512,05273,7005100%100%63%▲▲101%100%104%99%101%
202503252,0602,0772,0562,071105,80019101%101%144%▲▲▲100%99%104%100%102%
202503262,0712,0792,0682,079101,5008100%100%96%▲▲▲▲100%98%103%100%102%
202503272,0792,0872,0712,085296,7006100%100%292%▲▲▲▲▲100%100%105%100%103%
202503282,0532,0662,0422,061253,000-2499%100%85%100%100%105%99%101%
202503312,0442,0542,0292,042126,300-1999%100%50%▼▼99%101%104%98%100%
202504012,0542,0612,0412,04368,3001100%99%54%100%101%105%98%100%
202504022,0492,0592,0412,04664,2003100%100%94%▲▲101%104%106%98%101%
202504032,0242,0442,0202,04373,000-3100%101%114%100%104%106%98%100%
202504042,0212,0382,0012,025104,100-1899%100%143%▼▼103%103%106%97%100%
202504082,0202,0752,0082,075153,70050102%103%148%101%101%105%100%102%
202504092,0502,0732,0302,06575,800-10100%101%49%101%100%102%99%102%
202504102,0752,0962,0602,096144,70031102%101%191%101%101%101%100%104%
202504112,0752,0972,0712,088100,800-8100%101%70%99%100%100%100%103%
202504142,0902,0932,0692,07747,700-1199%99%47%▼▼100%102%99%99%103%
202504152,0772,0812,0622,07126,500-6100%100%56%▼▼▼101%103%99%99%102%
202504162,0732,0852,0722,08444,80013101%101%169%101%103%98%99%103%
202504172,0842,1032,0842,10083,40016101%101%186%▲▲100%102%97%100%104%
202504182,1042,1062,0882,10050,5000100%100%61%--101%100%98%100%104%
202504212,0992,1152,0992,11458,80014101%101%116%101%99%96%100%104%
202504222,1162,1522,1142,13894,60024101%101%161%▲▲100%97%95%100%106%
202504232,1452,1592,1372,14667,5008100%100%71%▲▲▲98%96%95%100%106%
202504242,1462,1462,1082,10848,400-3898%98%72%99%97%96%98%104%
202504252,1062,1062,0712,08342,300-2599%99%87%▼▼100%98%97%97%103%
202504282,0792,0862,0702,08659,7003100%100%141%100%99%98%97%103%
202504302,0712,0722,0562,06639,700-2099%100%66%100%99%98%96%102%
202505012,0622,0622,0492,05340,500-1399%100%102%▼▼100%99%98%96%101%
202505022,0522,0582,0332,04248,600-1199%100%120%▼▼▼100%100%99%95%101%
202505072,0362,0432,0312,04175,300-1100%100%155%▼▼▼▼101%100%98%95%101%
202505082,0382,0502,0302,05047,8009100%101%63%99%98%98%96%100%
202505092,0502,0502,0362,03640,500-1499%99%85%99%99%98%95%100%
202505122,0432,0442,0252,02767,500-9100%99%167%▼▼100%100%99%94%100%
202505132,0312,0332,0252,02943,4002100%100%64%99%99%99%95%100%
202505142,0282,0282,0062,014115,000-1599%99%265%100%100%99%94%100%
202505152,0142,0552,0052,010126,400-4100%100%110%▼▼101%100%99%94%100%
202505162,0122,0252,0052,02375,70013101%101%60%100%100%99%94%101%
202505192,0152,0192,0092,01372,600-10100%100%96%100%100%99%94%100%
202505202,0112,0132,0062,00971,200-4100%100%98%▼▼100%100%98%94%100%
202505212,0142,0162,0052,00572,400-4100%100%102%▼▼▼100%100%99%93%100%
202505222,0052,0102,0002,00071,800-5100%100%99%▼▼▼▼100%100%99%93%100%
202505232,0052,0062,0002,00561,3005100%100%85%100%99%0%93%100%
202505262,0112,0132,0052,00639,9001100%100%65%▲▲100%99%0%95%100%
202505272,0122,0122,0032,00542,200-1100%100%106%100%99%0%96%100%
202505282,0122,0132,0002,00356,200-2100%100%133%▼▼100%99%0%96%100%
202505292,0062,0062,0002,00079,000-3100%100%141%▼▼▼100%98%0%97%100%
202505302,0012,0041,9981,998128,700-2100%100%163%▼▼▼▼100%99%0%97%100%
202506022,0072,0081,9971,997108,300-1100%100%84%▼▼▼▼▼100%99%0%97%100%
202506031,9972,0001,9901,990147,700-7100%100%136%▼▼▼▼▼▼99%0%0%97%100%
202506041,9921,9941,9701,970305,200-2099%99%207%▼▼▼▼▼▼▼100%0%0%96%100%
202506051,9701,9771,9671,967152,900-3100%100%50%▼▼▼▼▼▼▼▼101%0%0%97%100%
202506061,9701,9831,9681,98178,70014101%101%51%%%%98%101%

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
2025-05-3028,80047,20010,80026,30018,00020,900
2025-05-2328,30038,70010,30021,50018,00017,200
2025-05-1633,90034,70010,30019,80023,60014,900
2025-05-0929,60013,70010,3005,90019,3007,800
2025-05-0226,6008,60010,3004,30016,3004,300
2025-04-2528,5006,20010,8003,00017,7003,200
2025-04-1828,6005,60010,5003,90018,1001,700
2025-04-1127,3007,40010,3004,20017,0003,200
2025-04-0428,30010,80010,4005,00017,9005,800
2025-03-2852,8009,70020,5004,00032,3005,700
2025-03-21616,00021,500587,0006,30029,00015,200
2025-03-14451,00020,900427,8007,20023,20013,700
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
2025-06-04 GOLDMAN SACHS INTERNATIONAL223,3110.98%34,6001,9921,9941,9701,970305,200
2025-06-04 Man Solutions Limited199,0000.87%39,5001,9921,9941,9701,970305,200
2025-06-04 UBS AG124,9740.55%1,9921,9941,9701,970305,200
2025-06-02 GOLDMAN SACHS INTERNATIONAL188,7110.83%8,0002,0072,0081,9971,997108,300
2025-05-30 GOLDMAN SACHS INTERNATIONAL180,7110.79%31,8002,0012,0041,9981,998128,700
2025-05-30 Man Solutions Limited159,5000.70%17,6002,0012,0041,9981,998128,700
2025-05-27 GOLDMAN SACHS INTERNATIONAL148,9110.65%-10,5002,0122,0122,0032,00542,200
2025-05-15 Man Solutions Limited141,9000.62%8,8002,0142,0552,0052,010126,400
2025-05-14 GOLDMAN SACHS INTERNATIONAL159,4110.70%5,0002,0282,0282,0062,014115,000
2025-05-08 GOLDMAN SACHS INTERNATIONAL154,4110.68%-5,3002,0382,0502,0302,05047,800
2025-05-07 GOLDMAN SACHS INTERNATIONAL159,7110.70%9,3002,0362,0432,0312,04175,300
2025-04-22 GOLDMAN SACHS INTERNATIONAL150,4110.66%-24,6382,1162,1522,1142,13894,600
2025-04-08 GOLDMAN SACHS INTERNATIONAL175,0490.77%-12,7002,0202,0752,0082,075153,700
2025-04-08 Man Solutions Limited133,1000.58%-3,7002,0202,0752,0082,075153,700
2025-04-07 GOLDMAN SACHS INTERNATIONAL187,7490.82%9,0001,9862,0341,9651,997178,900
2025-04-03 GOLDMAN SACHS INTERNATIONAL178,7490.78%-9,2002,0242,0442,0202,04373,000
2025-04-02 GOLDMAN SACHS INTERNATIONAL187,9490.82%18,0002,0492,0592,0412,04664,200
2025-03-31 GOLDMAN SACHS INTERNATIONAL169,9490.74%25,8002,0442,0542,0292,042126,300
2025-03-28 モルガン・スタンレーMUFG証券株式会社109,6100.48%-17,3002,0532,0662,0422,061253,000
2025-03-24 モルガン・スタンレーMUFG証券株式会社126,9100.55%-25,4002,0592,0592,0512,05273,700
2025-03-24 Man Solutions Limited136,8000.60%9002,0592,0592,0512,05273,700
2025-03-19 GOLDMAN SACHS INTERNATIONAL144,1490.63%9,2002,0352,0362,0302,033143,300
2025-03-19 モルガン・スタンレーMUFG証券株式会社152,3100.67%24,8002,0352,0362,0302,033143,300
2025-03-18 モルガン・スタンレーMUFG証券株式会社127,5100.56%2,0402,0442,0362,03698,800
2025-03-13 Man Solutions Limited135,9000.59%-18,5002,0602,0612,0452,050100,800
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
2025053014:00キーコーヒー 監査等委員である新任取締役候補者の選任、取締役の退任及び人事異動に関するお知らせ
2025053014:00キーコーヒー 当社発行株式の大規模買付行為に関する対応方針(買収への対応方針)の継続について
2025051514:00キーコーヒー 2025年3月期決算短信〔日本基準〕(連結)
2025051514:00キーコーヒー 2025年3月期 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
2025051514:00キーコーヒー 資本コストや株価を意識した経営の実現に向けた対応についてのお知らせ
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