[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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260309 | 206 | 211 | 201 | 204 | 87,000 | 64,700 | 95% | ▼ | 7777 | 0 | 3 | 84% | 0% |
| 20260323 | 210 | 210 | 203 | 204 | 57,000 | 19,100 | 97% | ▼▼ | 7777 | 0 | 0 | 89% | 0% |
| 20260324 | 207 | 207 | 205 | 205 | 14,100 | -42,900 | 100% | ▲ | 8282 | 0 | 0 | 90% | 0% |
| 20260224 | 231 | 231 | 222 | 226 | 66,900 | -12,800 | 99% | ▼▼▼ | 8888 | 0 | 0 | 93% | 0% |
| 20260304 | 211 | 213 | 202 | 208 | 171,100 | 91,100 | 96% | ▼▼▼ | 7777 | 0 | 0 | 86% | 0% |
| 20260303 | 223 | 225 | 216 | 216 | 80,000 | 46,200 | 97% | ▼▼ | 4777 | 0 | 0 | 89% | 0% |
| 20260302 | 225 | 225 | 222 | 222 | 33,800 | -4,400 | 98% | ▼ | 8858 | 0 | 0 | 92% | 0% |
| 20260227 | 225 | 230 | 225 | 227 | 38,200 | 12,400 | 100% | -- | 4774 | 0 | 0 | 94% | 0% |
| 20260226 | 226 | 230 | 226 | 227 | 25,800 | -10,600 | 100% | ▼ | 2258 | 0 | 0 | 94% | 0% |
| 20260225 | 226 | 228 | 223 | 228 | 36,400 | -30,500 | 101% | ▲ | 8282 | 0 | 0 | 94% | 1% |
| 20260325 | 206 | 211 | 206 | 209 | 14,400 | 300 | 102% | ▲▲ | 1171 | 0 | 0 | 92% | 2% |
| 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% |
| 20260310 | 206 | 212 | 206 | 210 | 39,300 | -47,700 | 103% | ▲ | 2252 | 0 | 2 | 87% | 3% |
| 20260326 | 211 | 213 | 210 | 210 | 12,400 | -2,000 | 100% | ▲▲▲ | 2222 | 0 | 0 | 93% | 3% |
| 20260313 | 210 | 212 | 210 | 210 | 12,400 | -12,900 | 99% | ▼▼ | 8888 | 0 | 0 | 89% | 3% |
| 20260317 | 213 | 213 | 210 | 211 | 9,000 | -21,500 | 100% | ▼ | 8528 | 0 | 0 | 89% | 3% |
| 20260319 | 216 | 217 | 211 | 211 | 37,900 | -6,500 | 99% | ▼ | 2528 | 0 | 0 | 91% | 3% |
| 20260327 | 208 | 212 | 208 | 212 | 9,000 | -3,400 | 101% | ▲▲▲▲ | 8882 | 0 | 0 | 93% | 4% |
| 20260316 | 210 | 214 | 210 | 212 | 30,500 | 18,100 | 101% | ▲ | 1441 | 0 | 0 | 89% | 4% |
| 20260312 | 218 | 218 | 212 | 213 | 25,300 | -23,400 | 98% | ▼ | 5828 | 0 | 0 | 88% | 4% |
| 20260318 | 212 | 214 | 211 | 214 | 44,400 | 35,400 | 101% | ▲ | 1171 | 0 | 0 | 90% | 5% |
| 20260311 | 214 | 218 | 213 | 217 | 48,700 | 9,400 | 103% | ▲▲ | 1111 | 0 | 0 | 90% | 6% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-03-05 | 2459 | Barclays Capital Securities Ltd | 41,800 | 1% | ▲ | |
| 2026-03-09 | 2459 | GOLDMAN SACHS JAPAN CO., LTD. | 38,600 | 1% | ▲ | |
| 2026-03-11 | 2459 | Barclays Capital Securities Ltd | 61,200 | 1% | ▲ | 19,400 |
| 2026-03-16 | 2459 | GOLDMAN SACHS JAPAN CO., LTD. | 36,700 | 0% | ▼ | -1,900 |
| 2026-03-17 | 2459 | Barclays Capital Securities Ltd | 68,000 | 1% | ▲ | 6,800 |
| 2026-03-18 | 2459 | JPM Securities Japan Co Ltd. | 60,000 | 1% | ▼ | -1,600 |
| 2026-03-18 | 2459 | Barclays Capital Securities Ltd | 67,000 | 1% | ▼ | -1,000 |
| 2026-03-19 | 2459 | Barclays Capital Securities Ltd | 71,100 | 1% | ▲ | 4,100 |
| 2026-03-23 | 2459 | Barclays Capital Securities Ltd | 78,800 | 1% | ▲ | 7,700 |
| 2026-03-23 | 2459 | JPM Securities Japan Co Ltd. | 62,700 | 1% | ▲ | 2,700 |
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 |
|---|---|---|---|---|---|---|
| 2026-02-27 | 636,800 | 0 | 219,800 | 0 | 417,000 | 0 |
| 2026-03-06 | 657,100 | 0 | 214,900 | 0 | 442,200 | 0 |
| 2026-03-13 | 678,000 | 0 | 208,200 | 0 | 469,800 | 0 |
| 2026-03-19 | 704,200 | 0 | 207,900 | 0 | 496,300 | 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 |