| 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 | 180 | 182 | 178 | 178 | 5,700 | -1 | 99% | 99% | 98% | ▼ | 99% | 97% | 97% | 92% | 102% |
| 20240925 | 179 | 181 | 177 | 178 | 13,400 | 0 | 100% | 99% | 235% | -- | 99% | 98% | 97% | 92% | 102% |
| 20240926 | 177 | 178 | 175 | 175 | 20,200 | -3 | 98% | 99% | 151% | ▼ | 101% | 101% | 99% | 93% | 101% |
| 20240927 | 173 | 177 | 173 | 175 | 18,200 | 0 | 100% | 101% | 90% | -- | 99% | 100% | 98% | 93% | 101% |
| 20240930 | 174 | 175 | 172 | 172 | 17,300 | -3 | 98% | 99% | 95% | ▼ | 99% | 99% | 97% | 91% | 100% |
| 20241001 | 175 | 175 | 172 | 174 | 16,100 | 2 | 101% | 99% | 93% | ▲ | 99% | 99% | 97% | 92% | 101% |
| 20241002 | 175 | 175 | 173 | 173 | 6,700 | -1 | 99% | 99% | 42% | ▼ | 101% | 101% | 99% | 92% | 101% |
| 20241003 | 172 | 176 | 172 | 174 | 14,300 | 1 | 101% | 101% | 213% | ▲ | 100% | 100% | 97% | 94% | 101% |
| 20241004 | 174 | 175 | 173 | 174 | 4,200 | 0 | 100% | 100% | 29% | -- | 98% | 97% | 94% | 94% | 101% |
| 20241007 | 177 | 177 | 173 | 174 | 16,000 | 0 | 100% | 98% | 381% | -- | 99% | 98% | 94% | 95% | 101% |
| 20241008 | 174 | 174 | 173 | 173 | 4,000 | -1 | 99% | 99% | 25% | ▼ | 101% | 99% | 95% | 96% | 101% |
| 20241009 | 172 | 174 | 172 | 174 | 13,800 | 1 | 101% | 101% | 345% | ▲ | 100% | 99% | 95% | 96% | 101% |
| 20241010 | 172 | 173 | 172 | 172 | 2,800 | -2 | 99% | 100% | 20% | ▼ | 99% | 99% | 95% | 96% | 100% |
| 20241011 | 172 | 173 | 170 | 171 | 16,900 | -1 | 99% | 99% | 604% | ▼▼ | 99% | 99% | 96% | 96% | 100% |
| 20241015 | 171 | 172 | 170 | 170 | 15,800 | -1 | 99% | 99% | 93% | ▼▼▼ | 100% | 99% | 124% | 95% | 100% |
| 20241016 | 170 | 170 | 169 | 170 | 16,200 | 0 | 100% | 100% | 103% | -- | 101% | 98% | 124% | 95% | 100% |
| 20241017 | 169 | 171 | 169 | 170 | 14,100 | 0 | 100% | 101% | 87% | -- | 100% | 96% | 124% | 95% | 100% |
| 20241018 | 170 | 171 | 170 | 170 | 8,400 | 0 | 100% | 100% | 60% | -- | 99% | 96% | 124% | 95% | 100% |
| 20241021 | 170 | 170 | 169 | 169 | 7,300 | -1 | 99% | 99% | 87% | ▼ | 98% | 97% | 124% | 94% | 100% |
| 20241022 | 169 | 169 | 166 | 166 | 27,900 | -3 | 98% | 98% | 382% | ▼▼ | 99% | 99% | 127% | 93% | 100% |
| 20241023 | 165 | 167 | 163 | 164 | 14,600 | -2 | 99% | 99% | 52% | ▼▼▼ | 101% | 101% | 129% | 92% | 100% |
| 20241024 | 163 | 164 | 162 | 164 | 8,400 | 0 | 100% | 101% | 58% | -- | 98% | 100% | 129% | 94% | 100% |
| 20241025 | 163 | 163 | 158 | 160 | 38,800 | -4 | 98% | 98% | 462% | ▼ | 103% | 102% | 131% | 91% | 100% |
| 20241028 | 160 | 164 | 160 | 164 | 20,500 | 4 | 103% | 103% | 53% | ▲ | 101% | 100% | 129% | 94% | 103% |
| 20241029 | 163 | 165 | 163 | 164 | 17,800 | 0 | 100% | 101% | 87% | -- | 99% | 98% | 107% | 94% | 103% |
| 20241030 | 165 | 165 | 162 | 163 | 7,800 | -1 | 99% | 99% | 44% | ▼ | 98% | 99% | 108% | 94% | 102% |
| 20241031 | 163 | 164 | 160 | 160 | 32,200 | -3 | 98% | 98% | 413% | ▼▼ | 102% | 101% | 110% | 92% | 100% |
| 20241101 | 160 | 163 | 160 | 163 | 9,600 | 3 | 102% | 102% | 30% | ▲ | 99% | 99% | 108% | 94% | 102% |
| 20241105 | 163 | 163 | 160 | 162 | 8,900 | -1 | 99% | 99% | 93% | ▼ | 100% | 100% | 109% | 93% | 101% |
| 20241106 | 162 | 162 | 158 | 162 | 19,500 | 0 | 100% | 100% | 219% | -- | 100% | 130% | 109% | 93% | 101% |
| 20241107 | 162 | 162 | 159 | 162 | 13,100 | 0 | 100% | 100% | 67% | -- | 100% | 130% | 107% | 93% | 101% |
| 20241108 | 162 | 162 | 159 | 162 | 18,700 | 0 | 100% | 100% | 143% | -- | 101% | 110% | 108% | 94% | 101% |
| 20241111 | 160 | 163 | 160 | 162 | 13,600 | 0 | 100% | 101% | 73% | -- | 99% | 108% | 105% | 95% | 101% |
| 20241112 | 162 | 163 | 160 | 160 | 13,700 | -2 | 99% | 99% | 101% | ▼ | 130% | 109% | 104% | 94% | 100% |
| 20241113 | 161 | 210 | 160 | 210 | 466,800 | 50 | 131% | 130% | 3407% | ▲ | 86% | 85% | 82% | 100% | 131% |
| 20241114 | 205 | 208 | 175 | 176 | 728,900 | -34 | 84% | 86% | 156% | ▼ | 100% | 101% | 96% | 84% | 110% |
| 20241115 | 175 | 181 | 165 | 175 | 153,900 | -1 | 99% | 100% | 21% | ▼▼ | 100% | 101% | 96% | 83% | 109% |
| 20241118 | 175 | 179 | 172 | 175 | 55,700 | 0 | 100% | 100% | 36% | -- | 100% | 99% | 96% | 83% | 109% |
| 20241119 | 175 | 179 | 173 | 175 | 49,800 | 0 | 100% | 100% | 89% | -- | 101% | 99% | 96% | 83% | 109% |
| 20241120 | 173 | 177 | 173 | 175 | 26,000 | 0 | 100% | 101% | 52% | -- | 101% | 98% | 95% | 83% | 109% |
| 20241121 | 174 | 179 | 172 | 176 | 71,500 | 1 | 101% | 101% | 275% | ▲ | 99% | 96% | 93% | 84% | 110% |
| 20241122 | 175 | 175 | 169 | 173 | 84,000 | -3 | 98% | 99% | 117% | ▼ | 99% | 97% | 94% | 82% | 108% |
| 20241125 | 173 | 174 | 171 | 172 | 42,000 | -1 | 99% | 99% | 50% | ▼▼ | 99% | 98% | 95% | 82% | 108% |
| 20241126 | 171 | 172 | 168 | 170 | 25,300 | -2 | 99% | 99% | 60% | ▼▼▼ | 98% | 99% | 95% | 81% | 106% |
| 20241127 | 170 | 172 | 166 | 167 | 56,100 | -3 | 98% | 98% | 222% | ▼▼▼▼ | 99% | 99% | 95% | 80% | 104% |
| 20241128 | 169 | 171 | 167 | 168 | 28,400 | 1 | 101% | 99% | 51% | ▲ | 101% | 100% | 97% | 80% | 105% |
| 20241129 | 166 | 169 | 163 | 167 | 195,400 | -1 | 99% | 101% | 688% | ▼ | 99% | 99% | 96% | 80% | 104% |
| 20241202 | 167 | 170 | 164 | 166 | 55,600 | -1 | 99% | 99% | 28% | ▼▼ | 101% | 98% | 97% | 79% | 104% |
| 20241203 | 166 | 168 | 166 | 168 | 36,700 | 2 | 101% | 101% | 66% | ▲ | 99% | 98% | 97% | 80% | 105% |
| 20241204 | 166 | 169 | 165 | 165 | 30,800 | -3 | 98% | 99% | 84% | ▼ | 101% | 99% | 96% | 79% | 103% |
| 20241205 | 164 | 166 | 163 | 166 | 12,900 | 1 | 101% | 101% | 42% | ▲ | 99% | 99% | 95% | 79% | 104% |
| 20241206 | 163 | 166 | 162 | 162 | 23,700 | -4 | 98% | 99% | 184% | ▼ | 100% | 99% | 0% | 77% | 101% |
| 20241209 | 163 | 164 | 161 | 163 | 59,100 | 1 | 101% | 100% | 249% | ▲ | 99% | 99% | 0% | 78% | 102% |
| 20241210 | 163 | 163 | 161 | 162 | 26,700 | -1 | 99% | 99% | 45% | ▼ | 100% | 99% | 0% | 77% | 100% |
| 20241211 | 162 | 164 | 161 | 162 | 14,000 | 0 | 100% | 100% | 52% | -- | 99% | 99% | 0% | 92% | 100% |
| 20241212 | 162 | 162 | 160 | 160 | 42,500 | -2 | 99% | 99% | 304% | ▼ | 101% | 101% | 0% | 91% | 100% |
| 20241213 | 160 | 162 | 158 | 161 | 33,800 | 1 | 101% | 101% | 80% | ▲ | 98% | 98% | 0% | 91% | 101% |
| 20241216 | 162 | 162 | 159 | 159 | 25,600 | -2 | 99% | 98% | 76% | ▼ | 101% | 97% | 0% | 90% | 100% |
| 20241217 | 159 | 161 | 158 | 160 | 19,600 | 1 | 101% | 101% | 77% | ▲ | 100% | 0% | 0% | 91% | 101% |
| 20241218 | 161 | 164 | 160 | 161 | 38,200 | 1 | 101% | 100% | 195% | ▲▲ | 99% | 0% | 0% | 91% | 101% |
| 20241219 | 159 | 160 | 156 | 158 | 54,600 | -3 | 98% | 99% | 143% | ▼ | 98% | 0% | 0% | 91% | 100% |
| 20241220 | 158 | 159 | 155 | 155 | 51,000 | -3 | 98% | 98% | 93% | ▼▼ | % | % | % | 90% | 100% |
信用取引情報
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241115 | 11:00 | Ｇ－旅工房 | 主要株主の異動に関するお知らせ |
| 20241113 | 15:00 | Ｇ－旅工房 | 2025年６月期第１四半期決算短信〔日本基準〕(連結) |
| 20241113 | 15:00 | Ｇ－旅工房 | 2025年6月期 第1四半期 決算説明資料 |
| 20240930 | 16:00 | Ｇ－旅工房 | 事業計画及び成長可能性に関する事項の開示 |
| 20240930 | 16:00 | Ｇ－旅工房 | 支配株主等に関する事項について |
| 20240926 | 16:00 | Ｇ－旅工房 | 上場維持基準（純資産基準）への適合に関するお知らせ |
| 20240823 | 16:00 | Ｇ－旅工房 | 公認会計士等の異動に関するお知らせ |
| 20240823 | 16:00 | Ｇ－旅工房 | 取締役及び監査役候補者の選任に関するお知らせ |
| 20240823 | 16:00 | Ｇ－旅工房 | 資本金及び資本準備金の額の減少並びに剰余金の処分の件 |
| 20240813 | 15:00 | Ｇ－旅工房 | 上場維持基準（純資産基準）への適合見込みに関するお知らせ |
| 20240813 | 15:00 | Ｇ－旅工房 | 2024年６月期決算短信〔日本基準〕(連結) |
| 20240813 | 15:00 | Ｇ－旅工房 | 2024年6月期 第5四半期 決算説明資料 |
| 20240520 | 16:00 | Ｇ－旅工房 | 【2024年3月分】旅行取扱状況速報 |
| 20240419 | 16:00 | Ｇ－旅工房 | 【2024年2月分】旅行取扱状況速報 |
| 20240314 | 16:00 | Ｇ－旅工房 | 【2024年1月分】旅行取扱状況速報 |
| 20240213 | 16:00 | Ｇ－旅工房 | 【2023年12月分】旅行取扱状況速報 |
| 20240213 | 15:00 | Ｇ－旅工房 | 営業外費用の計上に関するお知らせ |
| 20240213 | 15:00 | Ｇ－旅工房 | 2024年６月期第３四半期決算短信〔日本基準〕(連結) |
| 20240213 | 15:00 | Ｇ－旅工房 | 2024年6月期 第3四半期 決算説明資料 |
| 20240213 | 15:00 | Ｇ－旅工房 | 債務超過解消に向けた取り組みの進捗状況について |
| 20240131 | 16:00 | Ｇ－旅工房 | （経過開示）連結子会社の異動（株式譲渡）に関するお知らせ |
| 20240115 | 16:00 | Ｇ－旅工房 | 【2023年11月分】旅行取扱状況速報 |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UX6H | 360 | 2024-12-10 11:54 | 株式会社旅工房 | 高山 泰仁 | 訂正報告書（大量保有報告書・変更報告書） |
| S100UX64 | 360 | 2024-12-10 11:51 | 株式会社旅工房 | 高山 泰仁 | 訂正報告書（大量保有報告書・変更報告書） |
| S100UWEV | 350 | 2024-12-05 09:23 | 株式会社旅工房 | 高山 泰仁 | 変更報告書 |
| S100UWEN | 360 | 2024-12-05 09:14 | 株式会社旅工房 | 高山 泰仁 | 訂正報告書（大量保有報告書・変更報告書） |
| S100UV0I | 350 | 2024-11-28 10:37 | 株式会社旅工房 | 高山 泰仁 | 変更報告書 |
| S100UUSD | 360 | 2024-11-27 15:01 | 株式会社旅工房 | 高山 泰仁 | 訂正報告書（大量保有報告書・変更報告書） |
| S100UURA | 350 | 2024-11-27 14:07 | 株式会社旅工房 | 高山 泰仁 | 大量保有報告書 |
| S100UI2F | 360 | 2024-10-08 12:18 | 株式会社旅工房 | 高山 泰仁 | 訂正報告書（大量保有報告書・変更報告書） |
| S100UHZM | 350 | 2024-10-07 16:38 | 株式会社旅工房 | 高山 泰仁 | 変更報告書 |
| S100THBP | 360 | 2024-05-23 11:04 | 株式会社旅工房 | 高山 泰仁 | 訂正報告書（大量保有報告書・変更報告書） |
| S100TGR6 | 350 | 2024-05-21 10:09 | 株式会社旅工房 | 高山 泰仁 | 変更報告書 |
| S100T2QQ | 350 | 2024-03-21 15:02 | 株式会社旅工房 | 高山 泰仁 | 変更報告書 |
| S100T2QR | 350 | 2024-03-21 15:02 | 株式会社旅工房 | 高山 泰仁 | 変更報告書 |
| S100T2QM | 360 | 2024-03-21 15:01 | 株式会社 旅工房 | 高山 泰仁 | 訂正報告書（大量保有報告書・変更報告書） |
| S100T2QO | 350 | 2024-03-21 15:01 | 株式会社旅工房 | 高山 泰仁 | 変更報告書 |
| S100T2PY | 350 | 2024-03-21 15:00 | 株式会社旅工房 | 高山 泰仁 | 変更報告書 |
| S100T2PZ | 360 | 2024-03-21 15:00 | 株式会社旅工房 | 高山 泰仁 | 訂正報告書（大量保有報告書・変更報告書） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6548 | 1 | 海外旅行なら「旅工房」 | 2024-12-21 22:22:15 |
| 6548 | 2 | tabikobo-ir | 2024-06-15 01:31:38 |
| 6548 | 3 | ニュース | 2024-06-15 09:51:51 |