| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 797 | 806 | 797 | 797 | 3,700 | 0 | 100% | 100% | 264% | -- | 100% | 101% | 102% | 100% | 102% |
| 20240925 | 808 | 808 | 798 | 808 | 1,400 | 11 | 101% | 100% | 38% | ▲ | 100% | 102% | 103% | 100% | 103% |
| 20240926 | 801 | 805 | 801 | 802 | 900 | -6 | 99% | 100% | 64% | ▼ | 101% | 102% | 103% | 99% | 103% |
| 20240927 | 804 | 819 | 804 | 816 | 5,400 | 14 | 102% | 101% | 600% | ▲ | 99% | 100% | 100% | 100% | 104% |
| 20240930 | 818 | 818 | 812 | 813 | 5,200 | -3 | 100% | 99% | 96% | ▼ | 100% | 100% | 100% | 100% | 104% |
| 20241001 | 818 | 818 | 814 | 816 | 1,200 | 3 | 100% | 100% | 23% | ▲ | 100% | 101% | 100% | 100% | 104% |
| 20241002 | 816 | 817 | 815 | 815 | 1,000 | -1 | 100% | 100% | 83% | ▼ | 100% | 101% | 100% | 100% | 104% |
| 20241003 | 817 | 817 | 814 | 817 | 1,700 | 2 | 100% | 100% | 170% | ▲ | 100% | 101% | 103% | 100% | 104% |
| 20241004 | 818 | 819 | 816 | 816 | 700 | -1 | 100% | 100% | 41% | ▼ | 100% | 101% | 103% | 100% | 104% |
| 20241007 | 820 | 821 | 818 | 818 | 1,200 | 2 | 100% | 100% | 171% | ▲ | 100% | 101% | 103% | 100% | 105% |
| 20241008 | 818 | 821 | 817 | 821 | 1,200 | 3 | 100% | 100% | 100% | ▲▲ | 100% | 99% | 103% | 100% | 105% |
| 20241009 | 820 | 822 | 819 | 822 | 1,200 | 1 | 100% | 100% | 100% | ▲▲▲ | 100% | 99% | 103% | 100% | 105% |
| 20241010 | 823 | 825 | 821 | 825 | 2,700 | 3 | 100% | 100% | 225% | ▲▲▲▲ | 100% | 99% | 103% | 100% | 105% |
| 20241011 | 826 | 826 | 826 | 826 | 400 | 1 | 100% | 100% | 15% | ▲▲▲▲▲ | 98% | 99% | 103% | 100% | 106% |
| 20241015 | 824 | 824 | 810 | 811 | 6,300 | -15 | 98% | 98% | 1575% | ▼ | 100% | 101% | 104% | 98% | 104% |
| 20241016 | 813 | 815 | 813 | 814 | 2,400 | 3 | 100% | 100% | 38% | ▲ | 100% | 101% | 104% | 99% | 104% |
| 20241017 | 814 | 815 | 813 | 813 | 800 | -1 | 100% | 100% | 33% | ▼ | 100% | 101% | 104% | 98% | 104% |
| 20241018 | 815 | 816 | 815 | 816 | 400 | 3 | 100% | 100% | 50% | ▲ | 100% | 101% | 104% | 99% | 104% |
| 20241021 | 814 | 821 | 814 | 815 | 2,000 | -1 | 100% | 100% | 500% | ▼ | 100% | 100% | 104% | 99% | 102% |
| 20241022 | 819 | 820 | 819 | 819 | 600 | 4 | 100% | 100% | 30% | ▲ | 100% | 99% | 104% | 99% | 103% |
| 20241023 | 819 | 820 | 818 | 819 | 2,200 | 0 | 100% | 100% | 367% | -- | 100% | 99% | 104% | 99% | 102% |
| 20241024 | 817 | 820 | 817 | 820 | 600 | 1 | 100% | 100% | 27% | ▲ | 100% | 99% | 103% | 99% | 102% |
| 20241025 | 818 | 819 | 816 | 816 | 500 | -4 | 100% | 100% | 83% | ▼ | 99% | 103% | 103% | 99% | 101% |
| 20241028 | 815 | 815 | 797 | 807 | 5,300 | -9 | 99% | 99% | 1060% | ▼▼ | 100% | 104% | 103% | 98% | 100% |
| 20241029 | 811 | 811 | 810 | 810 | 500 | 3 | 100% | 100% | 9% | ▲ | 100% | 105% | 104% | 98% | 100% |
| 20241030 | 808 | 811 | 807 | 810 | 2,800 | 0 | 100% | 100% | 560% | -- | 100% | 104% | 103% | 98% | 100% |
| 20241031 | 810 | 813 | 810 | 813 | 800 | 3 | 100% | 100% | 29% | ▲ | 104% | 104% | 105% | 98% | 101% |
| 20241101 | 813 | 842 | 813 | 842 | 14,800 | 29 | 104% | 104% | 1850% | ▲▲ | 98% | 99% | 101% | 100% | 104% |
| 20241105 | 861 | 861 | 845 | 845 | 13,200 | 3 | 100% | 98% | 89% | ▲▲▲ | 100% | 100% | 103% | 100% | 105% |
| 20241106 | 846 | 847 | 842 | 844 | 1,700 | -1 | 100% | 100% | 13% | ▼ | 100% | 99% | 103% | 100% | 105% |
| 20241107 | 844 | 845 | 836 | 840 | 2,600 | -4 | 100% | 100% | 153% | ▼▼ | 101% | 99% | 103% | 99% | 104% |
| 20241108 | 842 | 854 | 842 | 849 | 6,900 | 9 | 101% | 101% | 265% | ▲ | 100% | 98% | 102% | 100% | 105% |
| 20241111 | 849 | 849 | 845 | 845 | 2,000 | -4 | 100% | 100% | 29% | ▼ | 100% | 101% | 105% | 100% | 105% |
| 20241112 | 831 | 831 | 826 | 830 | 6,500 | -15 | 98% | 100% | 325% | ▼▼ | 100% | 101% | 105% | 98% | 103% |
| 20241113 | 830 | 835 | 830 | 832 | 3,100 | 2 | 100% | 100% | 48% | ▲ | 100% | 98% | 104% | 98% | 103% |
| 20241114 | 836 | 836 | 834 | 834 | 1,800 | 2 | 100% | 100% | 58% | ▲▲ | 100% | 97% | 104% | 98% | 103% |
| 20241115 | 834 | 837 | 833 | 836 | 1,900 | 2 | 100% | 100% | 106% | ▲▲▲ | 100% | 98% | 104% | 98% | 104% |
| 20241118 | 834 | 838 | 834 | 838 | 1,600 | 2 | 100% | 100% | 84% | ▲▲▲▲ | 101% | 101% | 104% | 99% | 104% |
| 20241119 | 813 | 822 | 808 | 818 | 38,300 | -20 | 98% | 101% | 2394% | ▼ | 99% | 101% | 103% | 96% | 101% |
| 20241120 | 820 | 820 | 811 | 813 | 13,000 | -5 | 99% | 99% | 34% | ▼▼ | 100% | 102% | 104% | 96% | 101% |
| 20241121 | 813 | 813 | 805 | 810 | 4,100 | -3 | 100% | 100% | 32% | ▼▼▼ | 101% | 103% | 105% | 95% | 100% |
| 20241122 | 809 | 820 | 809 | 820 | 4,100 | 10 | 101% | 101% | 100% | ▲ | 100% | 104% | 103% | 97% | 102% |
| 20241125 | 820 | 824 | 820 | 824 | 5,600 | 4 | 100% | 100% | 137% | ▲▲ | 101% | 105% | 103% | 97% | 102% |
| 20241126 | 825 | 830 | 825 | 830 | 2,100 | 6 | 101% | 101% | 38% | ▲▲▲ | 100% | 105% | 102% | 98% | 102% |
| 20241127 | 830 | 832 | 828 | 832 | 2,100 | 2 | 100% | 100% | 100% | ▲▲▲▲ | 100% | 102% | 102% | 98% | 103% |
| 20241128 | 828 | 843 | 825 | 826 | 11,900 | -6 | 99% | 100% | 567% | ▼ | 103% | 100% | 102% | 97% | 102% |
| 20241129 | 830 | 855 | 830 | 854 | 11,200 | 28 | 103% | 103% | 94% | ▲ | 102% | 97% | 99% | 100% | 105% |
| 20241202 | 854 | 872 | 854 | 869 | 29,400 | 15 | 102% | 102% | 263% | ▲▲ | 97% | 96% | 97% | 100% | 107% |
| 20241203 | 873 | 873 | 843 | 846 | 19,600 | -23 | 97% | 97% | 67% | ▼ | 98% | 99% | 99% | 97% | 104% |
| 20241204 | 847 | 847 | 831 | 834 | 17,800 | -12 | 99% | 98% | 91% | ▼▼ | 99% | 101% | 101% | 96% | 103% |
| 20241205 | 833 | 833 | 826 | 827 | 13,500 | -7 | 99% | 99% | 76% | ▼▼▼ | 100% | 102% | 101% | 95% | 102% |
| 20241206 | 830 | 832 | 825 | 832 | 6,700 | 5 | 101% | 100% | 50% | ▲ | 101% | 102% | 0% | 96% | 103% |
| 20241209 | 831 | 838 | 831 | 837 | 6,500 | 5 | 101% | 101% | 97% | ▲▲ | 100% | 101% | 0% | 96% | 103% |
| 20241210 | 836 | 837 | 832 | 837 | 3,900 | 0 | 100% | 100% | 60% | -- | 100% | 100% | 0% | 96% | 103% |
| 20241211 | 847 | 848 | 840 | 845 | 10,900 | 8 | 101% | 100% | 279% | ▲ | 100% | 100% | 0% | 97% | 104% |
| 20241212 | 846 | 851 | 841 | 844 | 9,000 | -1 | 100% | 100% | 83% | ▼ | 100% | 100% | 0% | 97% | 104% |
| 20241213 | 844 | 844 | 840 | 841 | 1,700 | -3 | 100% | 100% | 19% | ▼▼ | 99% | 99% | 0% | 97% | 104% |
| 20241216 | 848 | 848 | 841 | 843 | 4,200 | 2 | 100% | 99% | 247% | ▲ | 100% | 99% | 0% | 97% | 104% |
| 20241217 | 846 | 846 | 840 | 846 | 2,800 | 3 | 100% | 100% | 67% | ▲▲ | 99% | 0% | 0% | 97% | 104% |
| 20241218 | 845 | 845 | 840 | 840 | 2,300 | -6 | 99% | 99% | 82% | ▼ | 99% | 0% | 0% | 97% | 104% |
| 20241219 | 846 | 846 | 835 | 838 | 9,700 | -2 | 100% | 99% | 422% | ▼▼ | 99% | 0% | 0% | 96% | 102% |
| 20241220 | 841 | 842 | 835 | 836 | 4,400 | -2 | 100% | 99% | 45% | ▼▼▼ | % | % | % | 96% | 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 |
|---|---|---|---|---|---|---|
| 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 |
|---|---|---|---|
| 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
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 | 2024-12-22 03:22:08 |
| 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 |
| 8996 | 2 | 2024/12/06メディア掲載■ 猫の家完成について日刊賃貸住宅ニュースに掲載されました ■ | 2024-12-06 15:32:56 |
| 8996 | 2 | 2024/12/06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 ■ | 2024-12-06 15:32:54 |
| 8996 | 2 | 2024/12/04IR当社株式の貸借銘柄選定のお知らせ | 2024-12-05 03:32:30 |
| 8996 | 2 | 2024/11/11IR2024年12月期 第3四半期決算短信 | 2024-11-12 00:32:24 |
| 8996 | 2 | 2024/10/29メディア掲載■ 賃貸事業について日刊賃貸住宅ニュースに掲載されました ■ | 2024-10-29 20:34:54 |
| 8996 | 2 | 2024/10/28メディア掲載■ 賃貸事業について日刊木材新聞に掲載されました ■ | 2024-10-28 19:32:21 |
| 8996 | 2 | 2024/10/28メディア掲載■ 日刊木材新聞の木造住宅ランキングにランクインしました ■ | 2024-10-28 19:32:18 |
| 8996 | 2 | 2024/10/08メディア掲載■ 賃貸事業について日刊賃貸住宅ニュースに掲載されました ■ | 2024-10-08 22:34:01 |