[2459]アウン:【検索エンジン】検索結果上位表示など請け負う
Yahoo! 【スタンダード/33サービス業】 売上高:2700 当期純利益:-1150 総資産:7600 時価:24億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250926 | 240 | 245 | 240 | 242 | 37,800 | 4,500 | 98% | ▼ | 7777 | 0 | 20 | 90% | 0% |
| 20250929 | 249 | 249 | 244 | 245 | 33,400 | -4,400 | 101% | ▲ | 2222 | 0 | 19 | 91% | 1% |
| 20250930 | 248 | 248 | 243 | 245 | 15,300 | -18,100 | 100% | -- | 8885 | 0 | 18 | 91% | 1% |
| 20251001 | 246 | 246 | 238 | 239 | 39,500 | 24,200 | 98% | ▼ | 7777 | 0 | 17 | 89% | 0% |
| 20251002 | 240 | 242 | 240 | 240 | 9,200 | -30,300 | 100% | ▲ | 8282 | 0 | 16 | 91% | 0% |
| 20251003 | 239 | 246 | 239 | 243 | 18,100 | 8,900 | 101% | ▲▲ | 1771 | 0 | 15 | 92% | 2% |
| 20251006 | 243 | 246 | 243 | 245 | 14,000 | -4,100 | 101% | ▲▲▲ | 5222 | 0 | 14 | 92% | 3% |
| 20251007 | 243 | 245 | 241 | 243 | 23,900 | 9,900 | 99% | ▼ | 7747 | 0 | 13 | 92% | 2% |
| 20251008 | 245 | 247 | 243 | 246 | 21,900 | -2,000 | 101% | ▲ | 2222 | 0 | 12 | 95% | 3% |
| 20251009 | 247 | 247 | 244 | 244 | 19,200 | -2,700 | 99% | ▼ | 5228 | 0 | 11 | 94% | 2% |
| 20251010 | 244 | 247 | 244 | 244 | 27,300 | 8,100 | 100% | -- | 4474 | 0 | 10 | 95% | 2% |
| 20251014 | 240 | 240 | 224 | 230 | 154,900 | 127,600 | 94% | ▼ | 7777 | 0 | 9 | 89% | 0% |
| 20251015 | 236 | 274 | 233 | 235 | 1,100,500 | 945,600 | 102% | ▲ | 1171 | 0 | 8 | 91% | 2% |
| 20251016 | 239 | 248 | 236 | 243 | 140,300 | -960,200 | 103% | ▲▲ | 8222 | 0 | 7 | 96% | 6% |
| 20251017 | 251 | 251 | 236 | 241 | 40,700 | -99,600 | 99% | ▼ | 2528 | 0 | 6 | 95% | 5% |
| 20251020 | 245 | 245 | 237 | 239 | 18,500 | -22,200 | 99% | ▼▼ | 8288 | 0 | 5 | 94% | 4% |
| 20251021 | 240 | 242 | 238 | 242 | 15,700 | -2,800 | 101% | ▲ | 8282 | 0 | 4 | 95% | 5% |
| 20251022 | 243 | 244 | 239 | 241 | 30,600 | 14,900 | 100% | ▼ | 1117 | 0 | 3 | 98% | 5% |
| 20251023 | 241 | 244 | 240 | 244 | 13,300 | -17,300 | 101% | ▲ | 5282 | 0 | 2 | 99% | 6% |
| 20251024 | 252 | 324 | 252 | 324 | 4,718,700 | 4,705,400 | 133% | ▲▲ | 1111 | 40 | 1 | 100% | 41% |
| 20251027 | 325 | 344 | 300 | 324 | 2,887,200 | -1,831,500 | 100% | -- | 2225 | 0 | 0 | 100% | 41% |
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 |
|---|---|---|---|---|---|---|
| 2025-10-17 | 404,700 | 0 | 152,300 | 0 | 252,400 | 0 |
| 2025-10-10 | 499,600 | 2,100 | 191,600 | 2,100 | 308,000 | 0 |
| 2025-10-03 | 507,900 | 0 | 180,200 | 0 | 327,700 | 0 |
| 2025-09-26 | 511,700 | 0 | 180,800 | 0 | 330,900 | 0 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-10-22 16:00 | S100WW17 | 信太 明 | 変更報告書 |
| 2025-10-10 16:00 | S100WU6K | 信太 明 | 変更報告書 |
| 2025-08-29 16:00 | S100WLPY | 信太 明 | 変更報告書 |
| 2025-08-08 16:00 | S100WGWB | 信太 明 | 変更報告書 |
| 2025-05-23 16:00 | S100VSJ8 | ANDY & PARTNERS PTE.LTD. | 変更報告書 |
| 2025-05-14 16:03 | S100VQGQ | ANDY & PARTNERS PTE.LTD. | 変更報告書 |
| 2025-05-12 16:00 | S100VPNN | ANDY & PARTNERS PTE.LTD. | 変更報告書 |
| 2025-04-28 16:00 | S100VNJA | ANDY & PARTNERS PTE.LTD. | 変更報告書 |
| 2025-04-24 16:01 | S100VN5U | ANDY & PARTNERS PTE.LTD. | 変更報告書 |
| 2025-04-24 16:00 | S100VNJP | ANDY & PARTNERS PTE.LTD. | 訂正報告書(大量保有報告書・変更報告書) |
| 2025-04-21 16:00 | S100VN4J | ANDY & PARTNERS PTE.LTD. | 変更報告書 |
| 2025-04-17 16:00 | S100VML0 | ANDY & PARTNERS PTE.LTD. | 変更報告書 |