[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:17億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260113 | 246 | 248 | 240 | 242 | 88,100 | -160,500 | 99% | ▼▼ | 5828 | 0 | 0 | 86% | 6% |
| 20260126 | 239 | 242 | 238 | 238 | 51,200 | -104,500 | 99% | ▼ | 8888 | 0 | 0 | 97% | 4% |
| 20260115 | 237 | 243 | 236 | 243 | 79,300 | -86,900 | 103% | ▲ | 2282 | 0 | 0 | 94% | 7% |
| 20260203 | 229 | 235 | 229 | 232 | 43,900 | -71,800 | 101% | ▲ | 8282 | 0 | 7 | 94% | 1% |
| 20260127 | 239 | 241 | 238 | 240 | 14,100 | -37,100 | 101% | ▲ | 8552 | 0 | 0 | 98% | 5% |
| 20260119 | 240 | 245 | 240 | 243 | 68,300 | -29,300 | 103% | ▲ | 2252 | 0 | 0 | 97% | 7% |
| 20260204 | 232 | 234 | 230 | 233 | 26,000 | -17,900 | 100% | ▲▲ | 8222 | 0 | 0 | 95% | 1% |
| 20260121 | 241 | 241 | 236 | 237 | 58,100 | -17,000 | 98% | ▼▼ | 8888 | 0 | 0 | 95% | 4% |
| 20260129 | 237 | 239 | 236 | 236 | 28,700 | -15,300 | 100% | ▼▼ | 8588 | 0 | 0 | 96% | 4% |
| 20260213 | 240 | 240 | 233 | 234 | 79,300 | -12,100 | 97% | ▼ | 8888 | 0 | 0 | 96% | 2% |
| 20260209 | 237 | 239 | 236 | 237 | 24,400 | -10,600 | 100% | ▲ | 2252 | 0 | 0 | 98% | 3% |
| 20260206 | 237 | 238 | 235 | 236 | 35,000 | -5,000 | 100% | ▼ | 8228 | 0 | 0 | 97% | 3% |
| 20260122 | 238 | 240 | 235 | 238 | 64,400 | 6,300 | 100% | ▲ | 7771 | 0 | 0 | 97% | 4% |
| 20260120 | 245 | 245 | 241 | 241 | 75,100 | 6,800 | 99% | ▼ | 4117 | 0 | 0 | 96% | 6% |
| 20260130 | 237 | 237 | 235 | 235 | 42,300 | 13,600 | 100% | ▼▼▼ | 7747 | 0 | 0 | 96% | 3% |
| 20260205 | 234 | 239 | 233 | 237 | 40,000 | 14,000 | 102% | ▲▲▲ | 1111 | 0 | 0 | 96% | 3% |
| 20260210 | 238 | 241 | 238 | 240 | 42,500 | 18,100 | 101% | ▲▲ | 1111 | 0 | 0 | 99% | 4% |
| 20260116 | 240 | 242 | 236 | 237 | 97,600 | 18,300 | 98% | ▼ | 7417 | 0 | 0 | 95% | 4% |
| 20260128 | 239 | 240 | 236 | 237 | 44,000 | 29,900 | 99% | ▼ | 7747 | 0 | 0 | 96% | 4% |
| 20260212 | 242 | 243 | 234 | 242 | 91,400 | 48,900 | 101% | ▲▲▲ | 1711 | 0 | 0 | 100% | 5% |
| 20260202 | 236 | 236 | 228 | 230 | 115,700 | 73,400 | 98% | ▼▼▼▼ | 7777 | 0 | 0 | 93% | 0% |
| 20260114 | 240 | 242 | 235 | 235 | 166,200 | 78,100 | 97% | ▼▼▼ | 7777 | 0 | 0 | 85% | 3% |
| 20260123 | 250 | 252 | 240 | 240 | 155,700 | 91,300 | 101% | ▲▲ | 1111 | 0 | 0 | 98% | 5% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-01-14 | 2459 | Barclays Capital Securities Ltd | 105,800 | 1% | ▲ | 13,500 |
| 2026-01-15 | 2459 | Barclays Capital Securities Ltd | 83,000 | 1% | ▼ | -22,800 |
| 2026-01-16 | 2459 | Barclays Capital Securities Ltd | 75,400 | 1% | ▼ | -7,600 |
| 2026-01-19 | 2459 | Barclays Capital Securities Ltd | 74,900 | 1% | ▼ | -500 |
| 2026-02-02 | 2459 | Barclays Capital Securities Ltd | 103,500 | 1% | ▲ | 28,600 |
| 2026-02-03 | 2459 | Barclays Capital Securities Ltd | 90,600 | 1% | ▼ | -12,900 |
| 2026-02-04 | 2459 | Barclays Capital Securities Ltd | 81,100 | 1% | ▼ | -9,500 |
| 2026-02-05 | 2459 | Barclays Capital Securities Ltd | 65,000 | 1% | ▼ | -16,100 |
| 2026-02-10 | 2459 | Barclays Capital Securities Ltd | 49,300 | 1% | ▼ | -15,700 |
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 |
|---|---|---|---|---|---|---|
| 2026-01-16 | 667,000 | 0 | 243,400 | 0 | 423,600 | 0 |
| 2026-01-23 | 679,900 | 0 | 248,800 | 0 | 431,100 | 0 |
| 2026-01-30 | 698,900 | 0 | 248,200 | 0 | 450,700 | 0 |
| 2026-02-06 | 701,800 | 0 | 252,200 | 0 | 449,600 | 0 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-04-17 16:00 | S100VML0 | ＡＮＤＹ ＆ ＰＡＲＴＮＥＲＳ ＰＴＥ．ＬＴＤ． | 変更報告書 |
| 2025-04-21 16:00 | S100VN4J | 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） |
| 2025-04-24 16:01 | S100VN5U | ＡＮＤＹ ＆ ＰＡＲＴＮＥＲＳ ＰＴＥ．ＬＴＤ． | 変更報告書 |
| 2025-04-28 16:00 | S100VNJA | ＡＮＤＹ ＆ ＰＡＲＴＮＥＲＳ ＰＴＥ．ＬＴＤ． | 変更報告書 |
| 2025-05-12 16:00 | S100VPNN | ＡＮＤＹ ＆ ＰＡＲＴＮＥＲＳ ＰＴＥ．ＬＴＤ． | 変更報告書 |
| 2025-05-14 16:03 | S100VQGQ | ＡＮＤＹ ＆ ＰＡＲＴＮＥＲＳ ＰＴＥ．ＬＴＤ． | 変更報告書 |
| 2025-05-23 16:00 | S100VSJ8 | ＡＮＤＹ ＆ ＰＡＲＴＮＥＲＳ ＰＴＥ．ＬＴＤ． | 変更報告書 |
| 2025-08-08 16:00 | S100WGWB | 信太 明 | 変更報告書 |
| 2025-08-29 16:00 | S100WLPY | 信太 明 | 変更報告書 |
| 2025-10-10 16:00 | S100WU6K | 信太 明 | 変更報告書 |
| 2025-10-22 16:00 | S100WW17 | 信太 明 | 変更報告書 |
| 2025-11-07 16:00 | S100WZ8R | 信太 明 | 変更報告書 |
| 2025-11-20 16:00 | S100X5FS | 信太 明 | 変更報告書 |