[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:21億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251208 | 242 | 247 | 239 | 242 | 51,100 | -4,600 | 101% | ▲ | 5852 | 0 | 3 | 79% | 1% |
| 20251120 | 282 | 284 | 278 | 282 | 55,200 | -51,300 | 101% | ▲▲ | 2222 | 0 | 0 | 58% | 16% |
| 20251205 | 242 | 247 | 240 | 240 | 55,700 | -71,800 | 99% | ▼▼▼▼▼▼▼ | 8288 | 0 | 4 | 78% | 0% |
| 20251121 | 279 | 279 | 271 | 274 | 60,400 | 5,200 | 97% | ▼ | 7777 | 0 | 0 | 57% | 1% |
| 20251202 | 253 | 262 | 250 | 250 | 85,900 | -27,900 | 99% | ▼▼▼▼ | 5888 | 0 | 7 | 81% | 0% |
| 20251209 | 240 | 245 | 235 | 237 | 88,100 | 37,000 | 98% | ▼ | 7777 | 0 | 2 | 77% | 0% |
| 20251119 | 273 | 282 | 273 | 279 | 106,500 | -61,200 | 103% | ▲ | 2282 | 0 | 0 | 58% | 16% |
| 20251126 | 264 | 273 | 263 | 273 | 110,900 | -31,300 | 105% | ▲ | 8282 | 0 | 11 | 56% | 5% |
| 20251201 | 260 | 262 | 251 | 252 | 113,800 | -3,000 | 97% | ▼▼▼ | 8888 | 0 | 8 | 78% | 0% |
| 20251128 | 268 | 268 | 260 | 260 | 116,800 | -43,000 | 98% | ▼▼ | 8828 | 0 | 9 | 64% | 0% |
| 20251204 | 248 | 252 | 239 | 242 | 127,500 | -37,400 | 99% | ▼▼▼▼▼▼ | 2858 | 0 | 5 | 79% | 0% |
| 20251125 | 275 | 280 | 261 | 261 | 142,200 | 81,800 | 95% | ▼▼ | 1777 | 0 | 0 | 54% | 0% |
| 20251127 | 265 | 270 | 262 | 266 | 159,800 | 48,900 | 97% | ▼ | 7717 | 0 | 10 | 55% | 2% |
| 20251203 | 248 | 250 | 242 | 245 | 164,900 | 79,000 | 98% | ▼▼▼▼▼ | 7777 | 0 | 6 | 80% | 0% |
| 20251118 | 280 | 280 | 269 | 271 | 167,700 | -27,300 | 97% | ▼▼▼▼ | 8888 | 0 | 0 | 56% | 12% |
| 20251117 | 284 | 285 | 277 | 278 | 195,000 | -87,000 | 97% | ▼▼▼ | 8888 | 0 | 0 | 57% | 16% |
| 20251110 | 296 | 307 | 292 | 293 | 254,700 | -180,200 | 100% | -- | 8285 | 0 | 0 | 61% | 27% |
| 20251114 | 296 | 304 | 286 | 286 | 282,000 | -84,000 | 97% | ▼▼ | 8888 | 0 | 0 | 59% | 20% |
| 20251112 | 297 | 307 | 296 | 307 | 304,900 | -1,195,900 | 103% | ▲▲ | 8252 | 0 | 0 | 63% | 31% |
| 20251113 | 305 | 315 | 290 | 295 | 366,000 | 61,100 | 96% | ▼ | 1717 | 0 | 0 | 61% | 23% |
| 20251111 | 297 | 328 | 294 | 299 | 1,500,800 | 1,246,100 | 102% | ▲ | 1111 | 0 | 0 | 62% | 30% |
| 20251210 | 261 | 310 | 248 | 286 | 7,329,600 | 7,241,500 | 121% | ▲ | 1111 | 22 | 1 | 93% | 21% |
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 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 769,600 | 0 | 247,000 | 0 | 522,600 | 0 |
| 2025-11-21 | 638,800 | 0 | 224,800 | 0 | 414,000 | 0 |
| 2025-11-28 | 605,800 | 0 | 197,900 | 0 | 407,900 | 0 |
| 2025-12-05 | 505,500 | 0 | 167,700 | 0 | 337,800 | 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 |