| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 750 | 765 | 750 | 765 | 3,300 | 6 | 101% | 102% | 471% | ▲ | 100% | 98% | 107% | 90% | 101% |
| 20250121 | 764 | 764 | 760 | 763 | 900 | -2 | 100% | 100% | 27% | ▼ | 100% | 99% | 108% | 90% | 101% |
| 20250122 | 758 | 759 | 756 | 758 | 3,300 | -5 | 99% | 100% | 367% | ▼▼ | 100% | 100% | 109% | 90% | 100% |
| 20250123 | 753 | 754 | 753 | 753 | 1,200 | -5 | 99% | 100% | 36% | ▼▼▼ | 100% | 102% | 109% | 89% | 100% |
| 20250124 | 751 | 752 | 751 | 752 | 600 | -1 | 100% | 100% | 50% | ▼▼▼▼ | 100% | 102% | 109% | 89% | 100% |
| 20250127 | 751 | 760 | 751 | 751 | 4,600 | -1 | 100% | 100% | 767% | ▼▼▼▼▼ | 100% | 102% | 109% | 89% | 100% |
| 20250128 | 751 | 758 | 751 | 753 | 500 | 2 | 100% | 100% | 11% | ▲ | 100% | 103% | 108% | 89% | 100% |
| 20250129 | 754 | 754 | 750 | 751 | 2,100 | -2 | 100% | 100% | 420% | ▼ | 102% | 103% | 109% | 91% | 100% |
| 20250130 | 751 | 767 | 750 | 765 | 3,400 | 14 | 102% | 102% | 162% | ▲ | 101% | 103% | 109% | 98% | 102% |
| 20250131 | 750 | 761 | 750 | 759 | 800 | -6 | 99% | 101% | 24% | ▼ | 97% | 98% | 104% | 98% | 101% |
| 20250203 | 787 | 787 | 766 | 766 | 7,900 | 7 | 101% | 97% | 988% | ▲ | 100% | 101% | 105% | 99% | 102% |
| 20250204 | 773 | 773 | 770 | 773 | 3,600 | 7 | 101% | 100% | 46% | ▲▲ | 99% | 104% | 105% | 99% | 103% |
| 20250205 | 774 | 774 | 765 | 767 | 1,500 | -6 | 99% | 99% | 42% | ▼ | 100% | 106% | 106% | 99% | 102% |
| 20250206 | 767 | 770 | 767 | 770 | 500 | 3 | 100% | 100% | 33% | ▲ | 100% | 106% | 106% | 99% | 103% |
| 20250207 | 771 | 771 | 769 | 771 | 1,500 | 1 | 100% | 100% | 300% | ▲▲ | 100% | 104% | 104% | 99% | 103% |
| 20250210 | 781 | 785 | 768 | 784 | 11,300 | 13 | 102% | 100% | 753% | ▲▲▲ | 101% | 102% | 102% | 100% | 104% |
| 20250212 | 800 | 810 | 793 | 808 | 21,800 | 24 | 103% | 101% | 193% | ▲▲▲▲ | 101% | 101% | 101% | 100% | 108% |
| 20250213 | 808 | 815 | 808 | 815 | 4,600 | 7 | 101% | 101% | 21% | ▲▲▲▲▲ | 100% | 100% | 100% | 100% | 109% |
| 20250214 | 815 | 816 | 812 | 813 | 2,500 | -2 | 100% | 100% | 54% | ▼ | 100% | 100% | 100% | 100% | 108% |
| 20250217 | 813 | 814 | 813 | 814 | 3,500 | 1 | 100% | 100% | 140% | ▲ | 100% | 99% | 100% | 100% | 108% |
| 20250218 | 817 | 818 | 814 | 818 | 1,600 | 4 | 100% | 100% | 46% | ▲▲ | 100% | 100% | 100% | 100% | 109% |
| 20250219 | 814 | 815 | 814 | 815 | 400 | -3 | 100% | 100% | 25% | ▼ | 100% | 99% | 100% | 100% | 109% |
| 20250220 | 815 | 816 | 813 | 815 | 2,700 | 0 | 100% | 100% | 675% | -- | 100% | 100% | 102% | 100% | 109% |
| 20250225 | 814 | 814 | 810 | 810 | 1,000 | -5 | 99% | 100% | 37% | ▼ | 99% | 100% | 103% | 99% | 108% |
| 20250226 | 810 | 810 | 802 | 802 | 2,700 | -8 | 99% | 99% | 270% | ▼▼ | 100% | 101% | 103% | 98% | 107% |
| 20250227 | 809 | 810 | 809 | 810 | 5,400 | 8 | 101% | 100% | 200% | ▲ | 100% | 100% | 103% | 99% | 108% |
| 20250228 | 810 | 817 | 809 | 809 | 1,700 | -1 | 100% | 100% | 31% | ▼ | 101% | 101% | 104% | 99% | 108% |
| 20250303 | 803 | 814 | 803 | 814 | 400 | 5 | 101% | 101% | 24% | ▲ | 100% | 100% | 103% | 100% | 107% |
| 20250304 | 814 | 814 | 810 | 814 | 300 | 0 | 100% | 100% | 75% | -- | 100% | 100% | 103% | 100% | 107% |
| 20250305 | 812 | 812 | 810 | 810 | 300 | -4 | 100% | 100% | 100% | ▼ | 100% | 100% | 103% | 99% | 106% |
| 20250306 | 810 | 811 | 810 | 811 | 1,300 | 1 | 100% | 100% | 433% | ▲ | 101% | 100% | 103% | 99% | 106% |
| 20250307 | 809 | 814 | 808 | 814 | 1,600 | 3 | 100% | 101% | 123% | ▲▲ | 100% | 99% | 102% | 100% | 106% |
| 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% | 97% | 100% | 104% |
| 20250331 | 835 | 835 | 813 | 813 | 2,700 | -22 | 97% | 97% | 142% | ▼ | 100% | 98% | 99% | 97% | 101% |
| 20250401 | 821 | 826 | 802 | 824 | 5,800 | 11 | 101% | 100% | 215% | ▲ | 99% | 96% | 98% | 99% | 103% |
| 20250402 | 825 | 826 | 813 | 816 | 2,600 | -8 | 99% | 99% | 45% | ▼ | 102% | 101% | 100% | 98% | 102% |
| 20250403 | 810 | 825 | 810 | 824 | 2,000 | 8 | 101% | 102% | 77% | ▲ | 98% | 100% | 0% | 99% | 103% |
| 20250404 | 820 | 820 | 783 | 805 | 7,400 | -19 | 98% | 98% | 370% | ▼ | 101% | 108% | 0% | 96% | 100% |
| 20250408 | 760 | 778 | 760 | 770 | 4,200 | -35 | 96% | 101% | 57% | ▼▼ | 104% | 107% | 0% | 92% | 100% |
| 20250409 | 763 | 792 | 763 | 792 | 3,100 | 22 | 103% | 104% | 74% | ▲ | 98% | 97% | 0% | 95% | 103% |
| 20250410 | 837 | 837 | 800 | 819 | 12,400 | 27 | 103% | 98% | 400% | ▲▲ | 101% | 102% | 0% | 98% | 106% |
| 20250411 | 799 | 814 | 792 | 805 | 2,100 | -14 | 98% | 101% | 17% | ▼ | 100% | 98% | 0% | 96% | 105% |
| 20250414 | 820 | 822 | 817 | 817 | 2,400 | 12 | 101% | 100% | 114% | ▲ | 98% | 99% | 0% | 98% | 106% |
| 20250415 | 817 | 817 | 804 | 804 | 500 | -13 | 98% | 98% | 21% | ▼ | 100% | 0% | 0% | 96% | 104% |
| 20250416 | 811 | 812 | 806 | 812 | 500 | 8 | 101% | 100% | 100% | ▲ | 99% | 0% | 0% | 97% | 105% |
| 20250417 | 808 | 808 | 801 | 801 | 200 | -11 | 99% | 99% | 40% | ▼ | 100% | 0% | 0% | 96% | 104% |
| 20250418 | 803 | 807 | 803 | 807 | 200 | 6 | 101% | 100% | 100% | ▲ | % | % | % | 97% | 105% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 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 |
|---|---|---|---|
| 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 | 2025-04-19 19:27:25 |
| 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 |
| 8996 | 2 | 2025/01/31IR配当予想の修正（記念配当）に関するお知らせ | 2025-01-31 17:34:33 |
| 8996 | 2 | 2024/12/11メディア掲載■ 猫の家完成について日刊木材新聞に掲載されました ■ | 2024-12-11 16:33:46 |