[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:18億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251229 | 233 | 234 | 228 | 231 | 46,600 | -58,400 | 99% | ▼▼ | 8888 | 0 | 6 | 81% | 0% |
| 20260121 | 241 | 241 | 236 | 237 | 58,100 | -17,000 | 98% | ▼▼ | 8888 | 0 | 0 | 95% | 4% |
| 20260107 | 233 | 238 | 233 | 237 | 58,800 | -26,700 | 102% | ▲ | 5282 | 0 | 2 | 83% | 4% |
| 20260122 | 238 | 240 | 235 | 238 | 64,400 | 6,300 | 100% | ▲ | 7771 | 0 | 0 | 97% | 4% |
| 20260119 | 240 | 245 | 240 | 243 | 68,300 | -29,300 | 103% | ▲ | 2252 | 0 | 0 | 97% | 7% |
| 20260120 | 245 | 245 | 241 | 241 | 75,100 | 6,800 | 99% | ▼ | 4117 | 0 | 0 | 96% | 6% |
| 20260115 | 237 | 243 | 236 | 243 | 79,300 | -86,900 | 103% | ▲ | 2282 | 0 | 0 | 94% | 7% |
| 20260106 | 234 | 238 | 231 | 232 | 85,500 | -22,000 | 100% | -- | 8225 | 0 | 3 | 81% | 2% |
| 20260113 | 246 | 248 | 240 | 242 | 88,100 | -160,500 | 99% | ▼▼ | 5828 | 0 | 0 | 86% | 6% |
| 20251230 | 230 | 234 | 228 | 228 | 90,000 | 43,400 | 99% | ▼▼▼ | 4477 | 0 | 5 | 80% | 0% |
| 20260116 | 240 | 242 | 236 | 237 | 97,600 | 18,300 | 98% | ▼ | 7417 | 0 | 0 | 95% | 4% |
| 20251223 | 243 | 245 | 237 | 238 | 99,600 | -124,200 | 100% | ▼▼ | 8888 | 0 | 0 | 83% | 0% |
| 20251226 | 237 | 238 | 232 | 233 | 105,000 | -85,600 | 99% | ▼ | 5228 | 0 | 0 | 81% | 1% |
| 20260105 | 229 | 239 | 229 | 232 | 107,500 | 17,500 | 102% | ▲ | 1171 | 0 | 4 | 81% | 2% |
| 20260123 | 250 | 252 | 240 | 240 | 155,700 | 91,300 | 101% | ▲▲ | 1111 | 0 | 0 | 98% | 5% |
| 20260114 | 240 | 242 | 235 | 235 | 166,200 | 78,100 | 97% | ▼▼▼ | 7777 | 0 | 0 | 85% | 3% |
| 20251225 | 230 | 238 | 230 | 235 | 190,600 | -121,200 | 102% | ▲ | 8282 | 0 | 8 | 82% | 2% |
| 20260109 | 244 | 248 | 242 | 244 | 248,600 | -1,730,300 | 99% | ▼ | 8888 | 0 | 0 | 85% | 7% |
| 20251224 | 239 | 242 | 227 | 230 | 311,800 | 212,200 | 97% | ▼▼▼ | 7777 | 0 | 0 | 80% | 0% |
| 20260108 | 269 | 277 | 246 | 246 | 1,978,900 | 1,920,100 | 104% | ▲▲ | 1111 | 40 | 0 | 86% | 8% |
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 |
|---|---|---|---|---|---|---|
| 2025-12-26 | 629,700 | 0 | 225,500 | 0 | 404,200 | 0 |
| 2026-01-09 | 642,000 | 0 | 254,200 | 0 | 387,800 | 0 |
| 2026-01-16 | 667,000 | 0 | 243,400 | 0 | 423,600 | 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 |