[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:15億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260527 | 203 | 203 | 198 | 199 | 31,300 | -448,200 | 99% | ▼ | 8228 | 0 | 0 | 90% | 5% |
| 20260428 | 218 | 218 | 204 | 210 | 157,900 | -109,900 | 99% | ▼▼▼ | 8888 | 0 | 0 | 89% | 2% |
| 20260525 | 196 | 196 | 192 | 193 | 31,900 | -98,700 | 101% | ▲▲ | 8282 | 0 | 0 | 82% | 2% |
| 20260507 | 202 | 205 | 202 | 203 | 28,600 | -76,200 | 100% | ▲ | 8252 | 0 | 0 | 86% | 0% |
| 20260427 | 230 | 230 | 210 | 213 | 267,800 | -49,500 | 96% | ▼▼ | 5828 | 0 | 0 | 91% | 4% |
| 20260515 | 193 | 197 | 190 | 190 | 59,700 | -40,300 | 99% | ▼▼▼▼ | 8288 | 0 | 0 | 81% | 0% |
| 20260501 | 202 | 207 | 200 | 202 | 104,800 | -33,400 | 100% | -- | 8885 | 0 | 0 | 86% | 0% |
| 20260518 | 189 | 193 | 188 | 191 | 31,100 | -28,600 | 101% | ▲ | 8882 | 0 | 7 | 81% | 1% |
| 20260511 | 207 | 211 | 206 | 210 | 28,700 | -21,200 | 101% | ▲▲▲ | 2222 | 0 | 0 | 89% | 4% |
| 20260430 | 206 | 208 | 202 | 202 | 138,200 | -19,700 | 96% | ▼▼▼▼ | 8888 | 0 | 0 | 86% | 0% |
| 20260528 | 197 | 202 | 196 | 201 | 22,400 | -8,900 | 101% | ▲ | 8882 | 0 | 0 | 94% | 6% |
| 20260520 | 190 | 191 | 190 | 190 | 24,100 | -7,100 | 99% | ▼ | 8558 | 0 | 5 | 81% | 0% |
| 20260521 | 191 | 195 | 189 | 189 | 22,600 | -1,500 | 99% | ▼▼ | 2828 | 0 | 4 | 80% | 0% |
| 20260519 | 190 | 194 | 190 | 191 | 31,200 | 100 | 100% | -- | 1114 | 0 | 6 | 81% | 1% |
| 20260513 | 204 | 205 | 201 | 203 | 50,500 | 9,700 | 99% | ▼▼ | 7777 | 0 | 0 | 86% | 0% |
| 20260512 | 210 | 211 | 206 | 206 | 40,800 | 12,100 | 98% | ▼ | 4417 | 0 | 0 | 88% | 2% |
| 20260508 | 202 | 209 | 202 | 207 | 49,900 | 21,300 | 102% | ▲▲ | 1441 | 0 | 0 | 88% | 2% |
| 20260514 | 202 | 203 | 188 | 191 | 100,000 | 49,500 | 94% | ▼▼▼ | 7777 | 0 | 0 | 81% | 0% |
| 20260522 | 200 | 201 | 189 | 191 | 130,600 | 108,000 | 101% | ▲ | 1411 | 0 | 0 | 81% | 1% |
| 20260526 | 193 | 219 | 193 | 201 | 479,500 | 447,600 | 104% | ▲▲▲ | 1171 | 10 | 0 | 86% | 6% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-04-27 | 2459 | Barclays Capital Securities Ltd | 32,600 | 0% | ▼ | -17,200 |
| 2026-04-28 | 2459 | JPM Securities Japan Co Ltd. | 57,800 | 1% | ▼ | -4,900 |
| 2026-04-30 | 2459 | JPM Securities Japan Co Ltd. | 52,100 | 1% | ▼ | -5,700 |
| 2026-05-07 | 2459 | JPM Securities Japan Co Ltd. | 38,300 | 1% | ▼ | |
| 2026-05-08 | 2459 | JPM Securities Japan Co Ltd. | 32,600 | 0% | ▼ | -5,700 |
| 2026-05-15 | 2459 | JPM Securities Japan Co Ltd. | 38,400 | 1% | ▲ | 5,800 |
| 2026-05-22 | 2459 | JPM Securities Japan Co Ltd. | 34,200 | 0% | ▼ | -4,200 |
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 |
|---|---|---|---|---|---|---|
| 2026-05-01 | 773,800 | 0 | 249,300 | 0 | 524,500 | 0 |
| 2026-05-15 | 731,400 | 0 | 242,400 | 0 | 489,000 | 0 |
| 2026-05-22 | 696,300 | 12,300 | 240,500 | 12,300 | 455,800 | 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 |
| 2026-05-01 16:00 | S100Y1K2 | 信太 明 | 変更報告書 |