[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:16億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260203 | 229 | 235 | 229 | 232 | 43,900 | -71,800 | 101% | ▲ | 8282 | 0 | 7 | 94% | 1% |
| 20260204 | 232 | 234 | 230 | 233 | 26,000 | -17,900 | 100% | ▲▲ | 8222 | 0 | 0 | 95% | 1% |
| 20260205 | 234 | 239 | 233 | 237 | 40,000 | 14,000 | 102% | ▲▲▲ | 1111 | 0 | 0 | 96% | 3% |
| 20260206 | 237 | 238 | 235 | 236 | 35,000 | -5,000 | 100% | ▼ | 8228 | 0 | 0 | 97% | 3% |
| 20260209 | 237 | 239 | 236 | 237 | 24,400 | -10,600 | 100% | ▲ | 2252 | 0 | 0 | 98% | 3% |
| 20260210 | 238 | 241 | 238 | 240 | 42,500 | 18,100 | 101% | ▲▲ | 1111 | 0 | 0 | 99% | 4% |
| 20260212 | 242 | 243 | 234 | 242 | 91,400 | 48,900 | 101% | ▲▲▲ | 1711 | 0 | 0 | 100% | 5% |
| 20260213 | 240 | 240 | 233 | 234 | 79,300 | -12,100 | 97% | ▼ | 8888 | 0 | 0 | 96% | 2% |
| 20260216 | 234 | 234 | 225 | 231 | 116,800 | 37,500 | 99% | ▼▼ | 7777 | 0 | 0 | 95% | 0% |
| 20260217 | 229 | 232 | 228 | 229 | 45,000 | -71,800 | 99% | ▼▼▼ | 8288 | 0 | 0 | 95% | 0% |
| 20260218 | 233 | 237 | 228 | 237 | 64,500 | 19,500 | 103% | ▲ | 1411 | 0 | 0 | 98% | 3% |
| 20260219 | 233 | 235 | 231 | 232 | 57,600 | -6,900 | 98% | ▼ | 8258 | 0 | 0 | 96% | 1% |
| 20260220 | 238 | 239 | 229 | 229 | 79,700 | 22,100 | 99% | ▼▼ | 1717 | 0 | 0 | 95% | 0% |
| 20260224 | 231 | 231 | 222 | 226 | 66,900 | -12,800 | 99% | ▼▼▼ | 8888 | 0 | 0 | 93% | 0% |
| 20260225 | 226 | 228 | 223 | 228 | 36,400 | -30,500 | 101% | ▲ | 8282 | 0 | 0 | 94% | 1% |
| 20260226 | 226 | 230 | 226 | 227 | 25,800 | -10,600 | 100% | ▼ | 2258 | 0 | 0 | 94% | 0% |
| 20260227 | 225 | 230 | 225 | 227 | 38,200 | 12,400 | 100% | -- | 4774 | 0 | 0 | 94% | 0% |
| 20260302 | 225 | 225 | 222 | 222 | 33,800 | -4,400 | 98% | ▼ | 8858 | 0 | 0 | 92% | 0% |
| 20260303 | 223 | 225 | 216 | 216 | 80,000 | 46,200 | 97% | ▼▼ | 4777 | 0 | 0 | 89% | 0% |
| 20260304 | 211 | 213 | 202 | 208 | 171,100 | 91,100 | 96% | ▼▼▼ | 7777 | 0 | 0 | 86% | 0% |
| 20260305 | 212 | 221 | 212 | 214 | 74,800 | -96,300 | 103% | ▲ | 2222 | 0 | 0 | 88% | 3% |
| 20260306 | 213 | 216 | 213 | 215 | 22,300 | -52,500 | 100% | ▲▲ | 8222 | 0 | 0 | 89% | 3% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-02-18 | 2459 | Barclays Capital Securities Ltd | 31,600 | 0% | ▼ | -9,800 |
| 2026-02-17 | 2459 | Barclays Capital Securities Ltd | 41,400 | 1% | ▼ | -5,100 |
| 2026-02-17 | 2459 | JPM Securities Japan Co Ltd. | 61,600 | 1% | ▲ | 7,500 |
| 2026-02-16 | 2459 | Barclays Capital Securities Ltd | 46,500 | 1% | ▼ | -15,600 |
| 2026-02-13 | 2459 | Barclays Capital Securities Ltd | 62,100 | 1% | ▲ | 23,100 |
| 2026-02-12 | 2459 | Barclays Capital Securities Ltd | 39,000 | 1% | ▼ | -10,300 |
| 2026-02-10 | 2459 | Barclays Capital Securities Ltd | 49,300 | 1% | ▼ | -15,700 |
| 2026-02-05 | 2459 | Barclays Capital Securities Ltd | 65,000 | 1% | ▼ | -16,100 |
| 2026-02-04 | 2459 | Barclays Capital Securities Ltd | 81,100 | 1% | ▼ | -9,500 |
| 2026-02-03 | 2459 | Barclays Capital Securities Ltd | 90,600 | 1% | ▼ | -12,900 |
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 |
|---|---|---|---|---|---|---|
| 2026-02-27 | 636,800 | 0 | 219,800 | 0 | 417,000 | 0 |
| 2026-02-20 | 687,400 | 0 | 219,300 | 0 | 468,100 | 0 |
| 2026-02-13 | 719,800 | 0 | 256,900 | 0 | 462,900 | 0 |
| 2026-02-06 | 701,800 | 0 | 252,200 | 0 | 449,600 | 0 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-11-20 16:00 | S100X5FS | 信太 明 | 変更報告書 |
| 2025-11-07 16:00 | S100WZ8R | 信太 明 | 変更報告書 |
| 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 |