| intdate | 初値 | 高値 | 安値 | 終値 | 出来高 | 前日比 | 価格比 | 終/初値 | 出来比 | upv | per_pp_1 | 5率 | 10率 | MAX乖離 | MIN乖離 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 815 | 815 | 809 | 813 | 2,500 | -1 | 100% | 100% | 156% | ▼ | 100% | 99% | 102% | 99% | 106% |
| 20250311 | 815 | 815 | 808 | 811 | 1,100 | -2 | 100% | 100% | 44% | ▼▼ | 100% | 100% | 103% | 99% | 105% |
| 20250312 | 808 | 808 | 807 | 807 | 700 | -4 | 100% | 100% | 64% | ▼▼▼ | 99% | 100% | 103% | 99% | 103% |
| 20250313 | 810 | 810 | 803 | 803 | 500 | -4 | 100% | 99% | 71% | ▼▼▼▼ | 100% | 101% | 103% | 98% | 100% |
| 20250314 | 803 | 805 | 802 | 805 | 1,600 | 2 | 100% | 100% | 320% | ▲ | 100% | 103% | 102% | 98% | 100% |
| 20250317 | 805 | 808 | 805 | 808 | 300 | 3 | 100% | 100% | 19% | ▲▲ | 100% | 102% | 102% | 99% | 101% |
| 20250318 | 808 | 809 | 808 | 809 | 500 | 1 | 100% | 100% | 167% | ▲▲▲ | 100% | 103% | 102% | 99% | 101% |
| 20250319 | 809 | 812 | 809 | 812 | 5,500 | 3 | 100% | 100% | 1100% | ▲▲▲▲ | 100% | 102% | 100% | 99% | 101% |
| 20250321 | 815 | 816 | 813 | 815 | 2,900 | 3 | 100% | 100% | 53% | ▲▲▲▲▲ | 102% | 103% | 101% | 100% | 102% |
| 20250324 | 810 | 827 | 810 | 827 | 7,900 | 12 | 101% | 102% | 272% | ▲▲▲▲▲▲ | 100% | 101% | 99% | 100% | 103% |
| 20250325 | 825 | 826 | 811 | 826 | 1,600 | -1 | 100% | 100% | 20% | ▼ | 101% | 100% | 99% | 100% | 103% |
| 20250326 | 826 | 831 | 826 | 831 | 6,300 | 5 | 101% | 101% | 394% | ▲ | 100% | 99% | 98% | 100% | 104% |
| 20250327 | 832 | 832 | 827 | 832 | 2,200 | 1 | 100% | 100% | 35% | ▲▲ | 101% | 100% | 99% | 100% | 104% |
| 20250328 | 827 | 835 | 827 | 835 | 1,900 | 3 | 100% | 101% | 86% | ▲▲▲ | 97% | 99% | 99% | 100% | 104% |
| 20250331 | 835 | 835 | 813 | 813 | 2,700 | -22 | 97% | 97% | 142% | ▼ | 100% | 98% | 100% | 97% | 101% |
| 20250401 | 821 | 826 | 802 | 824 | 5,800 | 11 | 101% | 100% | 215% | ▲ | 99% | 96% | 100% | 99% | 103% |
| 20250402 | 825 | 826 | 813 | 816 | 2,600 | -8 | 99% | 99% | 45% | ▼ | 102% | 101% | 102% | 98% | 102% |
| 20250403 | 810 | 825 | 810 | 824 | 2,000 | 8 | 101% | 102% | 77% | ▲ | 98% | 100% | 100% | 99% | 103% |
| 20250404 | 820 | 820 | 783 | 805 | 7,400 | -19 | 98% | 98% | 370% | ▼ | 101% | 108% | 108% | 96% | 100% |
| 20250408 | 760 | 778 | 760 | 770 | 4,200 | -35 | 96% | 101% | 57% | ▼▼ | 104% | 107% | 109% | 92% | 100% |
| 20250409 | 763 | 792 | 763 | 792 | 3,100 | 22 | 103% | 104% | 74% | ▲ | 98% | 97% | 99% | 95% | 103% |
| 20250410 | 837 | 837 | 800 | 819 | 12,400 | 27 | 103% | 98% | 400% | ▲▲ | 101% | 102% | 104% | 98% | 106% |
| 20250411 | 799 | 814 | 792 | 805 | 2,100 | -14 | 98% | 101% | 17% | ▼ | 100% | 98% | 101% | 96% | 105% |
| 20250414 | 820 | 822 | 817 | 817 | 2,400 | 12 | 101% | 100% | 114% | ▲ | 98% | 100% | 102% | 98% | 106% |
| 20250415 | 817 | 817 | 804 | 804 | 500 | -13 | 98% | 98% | 21% | ▼ | 100% | 100% | 102% | 96% | 104% |
| 20250416 | 811 | 812 | 806 | 812 | 500 | 8 | 101% | 100% | 100% | ▲ | 99% | 100% | 103% | 97% | 105% |
| 20250417 | 808 | 808 | 801 | 801 | 200 | -11 | 99% | 99% | 40% | ▼ | 100% | 101% | 103% | 96% | 104% |
| 20250418 | 803 | 807 | 803 | 807 | 200 | 6 | 101% | 100% | 100% | ▲ | 100% | 100% | 102% | 97% | 105% |
| 20250421 | 817 | 817 | 809 | 813 | 500 | 6 | 101% | 100% | 250% | ▲▲ | 100% | 102% | 103% | 97% | 106% |
| 20250422 | 809 | 811 | 809 | 810 | 400 | -3 | 100% | 100% | 80% | ▼ | 100% | 102% | 102% | 97% | 105% |
| 20250423 | 810 | 810 | 807 | 807 | 700 | -3 | 100% | 100% | 175% | ▼▼ | 99% | 101% | 100% | 97% | 105% |
| 20250424 | 817 | 817 | 811 | 811 | 400 | 4 | 100% | 99% | 57% | ▲ | 101% | 102% | 101% | 97% | 105% |
| 20250425 | 804 | 813 | 804 | 813 | 600 | 2 | 100% | 101% | 150% | ▲▲ | 102% | 102% | 100% | 97% | 106% |
| 20250428 | 811 | 825 | 811 | 824 | 3,500 | 11 | 101% | 102% | 583% | ▲▲▲ | 100% | 101% | 99% | 100% | 107% |
| 20250430 | 823 | 823 | 822 | 822 | 400 | -2 | 100% | 100% | 11% | ▼ | 100% | 101% | 99% | 100% | 107% |
| 20250501 | 822 | 822 | 813 | 822 | 400 | 0 | 100% | 100% | 100% | -- | 100% | 101% | 99% | 100% | 107% |
| 20250502 | 822 | 826 | 812 | 821 | 3,100 | -1 | 100% | 100% | 775% | ▼ | 100% | 100% | 99% | 100% | 107% |
| 20250507 | 826 | 829 | 822 | 829 | 4,600 | 8 | 101% | 100% | 148% | ▲ | 99% | 98% | 98% | 100% | 108% |
| 20250508 | 829 | 830 | 803 | 820 | 4,400 | -9 | 99% | 99% | 96% | ▼ | 101% | 99% | 99% | 99% | 106% |
| 20250509 | 824 | 829 | 818 | 829 | 3,200 | 9 | 101% | 101% | 73% | ▲ | 102% | 99% | 100% | 100% | 105% |
| 20250512 | 814 | 831 | 811 | 830 | 3,600 | 1 | 100% | 102% | 113% | ▲▲ | 99% | 98% | 99% | 100% | 104% |
| 20250513 | 825 | 825 | 807 | 814 | 2,200 | -16 | 98% | 99% | 61% | ▼ | 101% | 101% | 101% | 98% | 102% |
| 20250514 | 807 | 815 | 806 | 815 | 600 | 1 | 100% | 101% | 27% | ▲ | 100% | 100% | 100% | 98% | 102% |
| 20250515 | 811 | 811 | 807 | 807 | 400 | -8 | 99% | 100% | 67% | ▼ | 100% | 100% | 101% | 97% | 101% |
| 20250516 | 805 | 805 | 805 | 805 | 400 | -2 | 100% | 100% | 100% | ▼▼ | 101% | 100% | 101% | 97% | 100% |
| 20250519 | 804 | 810 | 804 | 810 | 700 | 5 | 101% | 101% | 175% | ▲ | 100% | 100% | 100% | 98% | 101% |
| 20250520 | 812 | 812 | 812 | 812 | 400 | 2 | 100% | 100% | 57% | ▲▲ | 100% | 101% | 100% | 98% | 101% |
| 20250521 | 808 | 808 | 803 | 805 | 1,000 | -7 | 99% | 100% | 250% | ▼ | 100% | 101% | 101% | 97% | 100% |
| 20250522 | 805 | 810 | 802 | 804 | 1,000 | -1 | 100% | 100% | 100% | ▼▼ | 100% | 101% | 101% | 97% | 100% |
| 20250523 | 804 | 805 | 804 | 805 | 900 | 1 | 100% | 100% | 90% | ▲ | 100% | 100% | 0% | 97% | 100% |
| 20250526 | 810 | 812 | 809 | 809 | 400 | 4 | 100% | 100% | 44% | ▲▲ | 100% | 100% | 0% | 97% | 101% |
| 20250527 | 813 | 813 | 813 | 813 | 300 | 4 | 100% | 100% | 75% | ▲▲▲ | 100% | 100% | 0% | 98% | 101% |
| 20250528 | 814 | 814 | 813 | 814 | 400 | 1 | 100% | 100% | 133% | ▲▲▲▲ | 99% | 99% | 0% | 98% | 101% |
| 20250529 | 815 | 815 | 807 | 807 | 1,900 | -7 | 99% | 99% | 475% | ▼ | 100% | 99% | 0% | 97% | 100% |
| 20250530 | 813 | 814 | 809 | 814 | 800 | 7 | 101% | 100% | 42% | ▲ | 100% | 100% | 0% | 98% | 101% |
| 20250602 | 813 | 813 | 810 | 810 | 600 | -4 | 100% | 100% | 75% | ▼ | 100% | 100% | 0% | 98% | 101% |
| 20250603 | 809 | 809 | 806 | 806 | 500 | -4 | 100% | 100% | 83% | ▼▼ | 100% | 0% | 0% | 97% | 100% |
| 20250604 | 810 | 810 | 806 | 806 | 900 | 0 | 100% | 100% | 180% | -- | 100% | 0% | 0% | 97% | 100% |
| 20250605 | 810 | 812 | 806 | 806 | 1,300 | 0 | 100% | 100% | 144% | -- | 100% | 0% | 0% | 97% | 100% |
| 20250606 | 810 | 811 | 808 | 811 | 900 | 5 | 101% | 100% | 69% | ▲ | % | % | % | 98% | 101% |
信用取引情報
| thedate | short | long | 一般信用売残 | 一般信用買残 | 制度信用売残 | 制度信用買残 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 200 | 18,200 | 0 | 12,500 | 200 | 5,700 |
| 2025-05-23 | 300 | 18,000 | 0 | 12,400 | 300 | 5,600 |
| 2025-05-16 | 200 | 17,300 | 0 | 12,400 | 200 | 4,900 |
| 2025-05-09 | 500 | 18,700 | 0 | 13,700 | 500 | 5,000 |
| 2025-05-02 | 200 | 16,200 | 0 | 11,600 | 200 | 4,600 |
| 2025-04-25 | 300 | 15,200 | 0 | 12,100 | 300 | 3,100 |
| 2025-04-18 | 400 | 14,600 | 0 | 11,300 | 400 | 3,300 |
| 2025-04-11 | 200 | 14,700 | 0 | 9,900 | 200 | 4,800 |
| 2025-04-04 | 500 | 19,900 | 0 | 12,600 | 500 | 7,300 |
| 2025-03-28 | 500 | 22,800 | 0 | 13,400 | 500 | 9,400 |
| 2025-03-21 | 800 | 24,600 | 0 | 12,900 | 800 | 11,700 |
| 2025-03-14 | 700 | 25,300 | 0 | 12,600 | 700 | 12,700 |
| 2025-03-07 | 800 | 24,400 | 0 | 12,300 | 800 | 12,100 |
| 2025-02-28 | 700 | 24,300 | 0 | 12,200 | 700 | 12,100 |
| 2025-02-21 | 400 | 23,700 | 0 | 11,300 | 400 | 12,400 |
| 2025-02-14 | 400 | 24,500 | 0 | 11,700 | 400 | 12,800 |
| 2025-02-07 | 1,600 | 29,600 | 0 | 11,100 | 1,600 | 18,500 |
| 2025-01-31 | 1,600 | 29,100 | 0 | 10,000 | 1,600 | 19,100 |
| 2025-01-24 | 1,200 | 24,900 | 0 | 9,200 | 1,200 | 15,700 |
| 2025-01-17 | 1,200 | 23,300 | 0 | 8,700 | 1,200 | 14,600 |
| 2025-01-10 | 1,200 | 23,400 | 0 | 8,800 | 1,200 | 14,600 |
| 2024-12-27 | 1,600 | 18,000 | 0 | 7,600 | 1,600 | 10,400 |
| 2024-12-20 | 1,500 | 19,600 | 0 | 8,100 | 1,500 | 11,500 |
| 2024-12-13 | 1,200 | 25,600 | 0 | 8,300 | 1,200 | 17,300 |
| 2024-12-06 | 900 | 28,100 | 0 | 8,200 | 900 | 19,900 |
| 2024-11-29 | 0 | 27,100 | 0 | 9,100 | 0 | 18,000 |
| 2024-11-22 | 0 | 24,900 | 0 | 9,200 | 0 | 15,700 |
| 2024-11-15 | 0 | 22,000 | 0 | 8,800 | 0 | 13,200 |
| 2024-11-08 | 200 | 24,100 | 200 | 10,000 | 0 | 14,100 |
| 2024-11-01 | 400 | 24,100 | 400 | 10,200 | 0 | 13,900 |
| 2024-10-25 | 0 | 24,200 | 0 | 10,200 | 0 | 14,000 |
| 2024-10-18 | 0 | 24,200 | 0 | 10,300 | 0 | 13,900 |
| 2024-10-11 | 0 | 24,700 | 0 | 10,300 | 0 | 14,400 |
| 2024-10-04 | 0 | 24,400 | 0 | 10,200 | 0 | 14,200 |
| 2024-09-27 | 0 | 27,700 | 0 | 10,200 | 0 | 17,500 |
| 2024-09-20 | 0 | 25,600 | 0 | 10,800 | 0 | 14,800 |
| 2024-09-13 | 0 | 25,600 | 0 | 10,800 | 0 | 14,800 |
| 2024-09-06 | 0 | 24,300 | 0 | 10,800 | 0 | 13,500 |
| 2024-08-30 | 0 | 24,400 | 0 | 10,800 | 0 | 13,600 |
| 2024-08-23 | 0 | 24,300 | 0 | 10,700 | 0 | 13,600 |
| 2024-08-16 | 0 | 23,800 | 0 | 10,600 | 0 | 13,200 |
| 2024-08-09 | 0 | 22,800 | 0 | 9,300 | 0 | 13,500 |
| 2024-08-02 | 0 | 23,500 | 0 | 13,900 | 0 | 9,600 |
| 2024-07-26 | 0 | 25,500 | 0 | 16,300 | 0 | 9,200 |
| 2024-07-19 | 0 | 24,300 | 0 | 15,400 | 0 | 8,900 |
| 2024-07-12 | 0 | 23,200 | 0 | 15,200 | 0 | 8,000 |
| 2024-07-05 | 0 | 22,800 | 0 | 14,600 | 0 | 8,200 |
| 2024-06-28 | 0 | 19,400 | 0 | 13,100 | 0 | 6,300 |
| 2024-06-21 | 0 | 23,400 | 0 | 13,900 | 0 | 9,500 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250509 | 16:00 | ハウスフリーダム | 2025年12月期 第１四半期決算短信〔日本基準〕（連結） |
| 20250210 | 16:00 | ハウスフリーダム | 2024年12月期 決算短信〔日本基準〕(連結) |
| 20250210 | 16:00 | ハウスフリーダム | 2024年12月期 決算説明資料 |
| 20250131 | 16:00 | ハウスフリーダム | 配当予想の修正（記念配当）関するお知らせ |
| 20250131 | 16:00 | ハウスフリーダム | 連結業績予想及び個別業績予想の修正に関するお知らせ |
| 20241204 | 17:00 | ハウスフリーダム | 当社株式の貸借銘柄選定のお知らせ |
| 20241111 | 16:00 | ハウスフリーダム | 2024年12月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240819 | 11:00 | ハウスフリーダム | 自己株式立会外買付取引（ＴｏＳＴＮｅＴ－３）による自己株式の取得結果及び取得終了に関するお知らせ |
| 20240816 | 16:00 | ハウスフリーダム | 自己株式の取得及び自己株式立会外買付取引（ＴｏＳＴＮｅＴ－３）による自己株式の買付けに関するお知らせ |
| 20240809 | 16:00 | ハウスフリーダム | 2024年12月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240802 | 16:00 | ハウスフリーダム | 業績予想の修正に関するお知らせ |
| 20240213 | 16:00 | ハウスフリーダム | 2023年12月期 決算短信〔日本基準〕(連結) |
| 20240213 | 16:00 | ハウスフリーダム | 2023年12月期 決算説明資料 |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100VAE3 | 360 | 2025-02-21 15:55 | 株式会社ハウスフリーダム | 小島 賢二 | 訂正報告書（大量保有報告書・変更報告書） |
| S100V9TI | 350 | 2025-02-20 11:15 | 株式会社ハウスフリーダム | 株式会社オーエフコーポレーション | 変更報告書 |
| S100V9PT | 350 | 2025-02-19 10:43 | 株式会社ハウスフリーダム | 小島 賢二 | 変更報告書 |
| S100V5YQ | 350 | 2025-01-31 13:36 | 株式会社ハウスフリーダム | 小島 賢二 | 変更報告書 |
| S100UA13 | 360 | 2024-08-27 09:42 | 株式会社ハウスフリーダム | 山西 みき子 | 訂正報告書（大量保有報告書・変更報告書） |
| S100U8Y5 | 350 | 2024-08-19 11:34 | 株式会社ハウスフリーダム | 山西 みき子 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 8996 | 1 | 大阪・福岡の不動産・リフォームのことなら｜ハウスフリーダム | 2025-06-06 14:28:32 |
| 8996 | 2 | 2025/06/02メディア掲載■ 住宅新報の仲介実績ランキングにランクインしました ■ | 2025-06-02 23:33:41 |
| 8996 | 2 | 2025/05/09IR2025年12月期 第1四半期決算短信 | 2025-05-09 23:34:34 |
| 8996 | 2 | 2025/03/17メディア掲載■ 不動産賃貸事業について日刊木材新聞に掲載されました ■ | 2025-03-17 15:32:15 |
| 8996 | 2 | 2025/02/28メディア掲載■ 決算について日刊木材新聞に掲載されました ■ | 2025-02-28 20:33:18 |
| 8996 | 2 | 2025/02/28メディア掲載■ 決算について住宅産業新聞に掲載されました ■ | 2025-02-28 20:33:17 |
| 8996 | 2 | 2025/02/25IR第30回定時株主総会招集ご通知及び株主総会資料 | 2025-02-25 00:33:12 |
| 8996 | 2 | 2025/02/10IR2024年12月期 決算短信 | 2025-02-10 23:33:53 |
| 8996 | 2 | 2025/02/10IR2024年12月期 決算説明資料 | 2025-02-10 23:33:51 |
| 8996 | 2 | 2025/01/31IR連結業績予想及び個別業績予想の修正に関するお知らせ | 2025-01-31 17:34:34 |