| 2026 |
| 04/22 | 764 | 764 | 750 | 750 | -1.83% | 90,600 | 223億9492万 | -4.7% |
| 04/21 | 767 | 770 | 764 | 764 | -0.39% | 37,300 | 228億1296万 | -3.29% |
| 04/20 | 770 | 770 | 764 | 767 | -0.13% | 28,500 | 229億254万 | -3.28% |
| 04/20 | （空売り報告）モルガン・スタンレーMUFG証券 179,249株（0.6%）+0.01% |
| 04/17 | 769 | 773 | 766 | 768 | -0.26% | 35,300 | 229億3240万 | -3.4% |
| 04/16 | 771 | 774 | 770 | 770 | +0.65% | 30,000 | 229億9212万 | -3.39% |
| 04/15 | 766 | 772 | 764 | 765 | +0.92% | 49,100 | 228億4282万 | -4.38% |
| 04/15 | （空売り報告）モルガン・スタンレーMUFG証券 178,949株（0.59%）-0.08% |
| 04/14 | 763 | 767 | 757 | 758 | -0.79% | 81,600 | 226億3380万 | -5.49% |
| 04/14 | （空売り報告）Barclays Capital Securities Ltd 313,290株（1.04%）+0.13% |
| 04/13 | 768 | 770 | 764 | 764 | -0.52% | 60,700 | 228億1296万 | -5.09% |
| 04/10 | 776 | 779 | 768 | 768 | -0.9% | 76,700 | 229億3240万 | -4.95% |
| 04/10 | （空売り報告）Barclays Capital Securities Ltd 273,390株（0.91%）+0.06% |
| 04/09 | 784 | 785 | 775 | 775 | -0.39% | 54,400 | 231億4142万 | -4.32% |
| 04/08 | 785 | 785 | 775 | 778 | +0.52% | 52,300 | 232億3100万 | -4.19% |
| 04/07 | 774 | 777 | 772 | 774 | +0.13% | 49,900 | 231億1156万 | -4.91% |
| 04/06 | 784 | 785 | 773 | 773 | -1.02% | 69,000 | 230億8170万 | -5.39% |
| 04/06 | （空売り報告）Barclays Capital Securities Ltd 254,790株（0.85%）+0.15% |
| 04/03 | 782 | 788 | 781 | 781 | +0.51% | 47,500 | 233億2058万 | -4.76% |
| 04/02 | （IR情報）15:30 (株)東京デリカの月次売上情報等のお知らせ |
| 04/02 | 793 | 794 | 777 | 777 | -2.14% | 87,300 | 232億114万 | -5.47% |
| 04/01 | 788 | 794 | 781 | 794 | +1.93% | 62,900 | 237億876万 | -3.76% |
| 03/31 | 788 | 789 | 776 | 779 | -1.02% | 88,200 | 232億6086万 | -5.69% |
| 03/30 | 775 | 794 | 773 | 787 | -5.75% | 245,300 | 234億9974万 | -4.95% |
| 03/27 | 830 | 835 | 830 | 835 | +0.72% | 171,000 | 249億3301万 | +0.72% |
| 03/26 | 828 | 830 | 827 | 829 | +0.24% | 67,700 | 247億5385万 | 0% |
| 03/25 | 829 | 833 | 825 | 827 | +0.85% | 87,400 | 246億9413万 | -0.12% |
| 03/24 | 823 | 824 | 818 | 820 | +0.24% | 70,500 | 244億8511万 | -0.97% |
| 03/23 | 825 | 825 | 817 | 818 | -1.09% | 147,800 | 244億2539万 | -1.21% |
| 03/19 | 829 | 830 | 823 | 827 | -0.36% | 109,400 | 246億9413万 | -0.12% |
| 03/19 | （空売り報告）Barclays Capital Securities Ltd 210,690株（0.7%）+0.07% |
| 03/18 | 830 | 833 | 828 | 830 | +0.12% | 115,100 | 247億8371万 | +0.24% |
| 03/17 | 834 | 835 | 828 | 829 | +0.48% | 64,200 | 247億5385万 | +0.24% |
| 03/16 | 831 | 831 | 824 | 825 | 0% | 96,100 | 246億3441万 | -0.24% |
| 03/13 | 829 | 834 | 825 | 825 | -0.48% | 115,700 | 246億3441万 | -0.24% |
| 03/13 | （空売り報告）Barclays Capital Securities Ltd 189,690株（0.63%）+0.1% |
| 03/12 | 834 | 835 | 829 | 829 | -0.48% | 114,500 | 247億5385万 | +0.36% |
| 03/11 | 837 | 838 | 831 | 833 | +0.85% | 74,600 | 248億7329万 | +0.85% |
| 03/10 | 828 | 829 | 822 | 826 | +0.73% | 102,100 | 246億6427万 | +0.12% |
| 03/09 | 821 | 824 | 816 | 820 | -1.44% | 219,900 | 244億8511万 | -0.61% |
| 03/09 | （空売り報告）Barclays Capital Securities Ltd 158,990株（0.53%）再IN |
| 03/06 | 832 | 833 | 822 | 832 | +0.12% | 114,000 | 248億4343万 | +0.97% |
| 03/06 | （空売り報告）Barclays Capital Securities Ltd 142,390株（0.47%）-0.05%義務消失 |
| 03/05 | 837 | 837 | 830 | 831 | +0.97% | 135,300 | 248億1357万 | +0.97% |
| 03/04 | 820 | 827 | 815 | 823 | -0.48% | 216,000 | 245億7469万 | +0.12% |
| 03/04 | （空売り報告）モルガン・スタンレーMUFG証券 200,149株（0.67%）-0.03% |
| 03/04 | （空売り報告）Barclays Capital Securities Ltd 156,390株（0.52%）再IN |
| 03/03 | （IR情報）15:30 (株)東京デリカの月次売上情報等のお知らせ |
| 03/03 | 840 | 840 | 827 | 827 | -1.78% | 158,200 | 246億9413万 | +0.61% |
| 03/03 | （空売り報告）モルガン・スタンレーMUFG証券 210,049株（0.7%）+0.08% |
| 03/02 | 846 | 847 | 838 | 842 | -0.94% | 155,800 | 251億4203万 | +2.43% |
| 03/02 | （空売り報告）モルガン・スタンレーMUFG証券 185,734株（0.62%）+0.04% |
| 02/27 | 841 | 852 | 839 | 850 | +1.55% | 150,900 | 253億8091万 | +3.53% |
| 02/26 | 840 | 843 | 836 | 837 | -0.36% | 107,000 | 249億9273万 | +2.07% |
| 02/25 | 836 | 840 | 832 | 840 | +0.72% | 103,000 | 250億8231万 | +2.56% |
| 02/24 | 828 | 834 | 824 | 834 | +1.71% | 133,700 | 249億315万 | +1.83% |
| 02/20 | 824 | 825 | 817 | 820 | -0.49% | 74,800 | 244億8511万 | +0.24% |
| 02/20 | （空売り報告）モルガン・スタンレーMUFG証券 174,934株（0.58%）-0.05% |
| 02/19 | 822 | 825 | 817 | 824 | +0.61% | 75,200 | 246億455万 | +0.73% |
| 02/19 | （空売り報告）Barclays Capital Securities Ltd 140,690株（0.47%）-0.05%義務消失 |
| 02/18 | 817 | 820 | 816 | 819 | 0% | 26,300 | 244億5525万 | +0.12% |
| 02/17 | 818 | 822 | 814 | 819 | +0.49% | 51,400 | 244億5525万 | +0.12% |
| 02/16 | 820 | 820 | 814 | 815 | -0.61% | 75,900 | 243億3581万 | -0.24% |
| 02/16 | （空売り報告）Barclays Capital Securities Ltd 156,290株（0.52%）再IN |
| 02/13 | 826 | 828 | 818 | 820 | -0.73% | 70,500 | 244億8511万 | +0.37% |
| 02/12 | 821 | 827 | 817 | 826 | +0.85% | 97,200 | 246億6427万 | +1.23% |
| 02/12 | （空売り報告）Barclays Capital Securities Ltd 145,190株（0.48%）-0.04%義務消失 |
| 02/10 | 815 | 821 | 815 | 819 | +0.49% | 81,400 | 244億5525万 | +0.49% |
| 02/10 | （空売り報告）モルガン・スタンレーMUFG証券 188,834株（0.63%）+0.05% |
| 02/09 | 823 | 824 | 812 | 815 | 0% | 81,400 | 243億3581万 | +0.12% |
| 02/06 | 821 | 821 | 812 | 815 | -0.85% | 59,900 | 243億3581万 | +0.37% |
| 02/05 | 822 | 824 | 820 | 822 | +0.61% | 70,600 | 245億4483万 | +1.48% |
| 02/04 | （5%ルール）SMBC日興証券（1.68%）三井住友DSアセットマネジメント（5.29%）三井住友銀行（3.51%） |
| 02/04 | 819 | 820 | 813 | 817 | +0.49% | 57,500 | 243億9553万 | +1.11% |
| 02/03 | （IR情報）15:30 (株)東京デリカの月次売上情報等のお知らせ |
| 02/03 | （IR情報）15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/03 | 817 | 819 | 811 | 813 | -0.73% | 54,500 | 242億7609万 | +0.99% |
| 02/02 | 820 | 822 | 815 | 819 | +0.61% | 76,200 | 244億5525万 | +1.99% |
| 01/30 | 814 | 815 | 809 | 814 | +0.12% | 63,000 | 243億595万 | +1.75% |
| 01/29 | 808 | 813 | 802 | 813 | +0.74% | 89,200 | 242億7609万 | +2.01% |
| 01/29 | （空売り報告）モルガン・スタンレーMUFG証券 175,811株（0.58%）-0.04% |
| 01/28 | 811 | 811 | 804 | 807 | -0.62% | 67,100 | 240億9693万 | +1.51% |
| 01/27 | 813 | 817 | 808 | 812 | -0.12% | 84,500 | 242億4623万 | +2.53% |
| 01/26 | 821 | 821 | 813 | 813 | -1.09% | 90,300 | 242億7609万 | +3.04% |
| 01/26 | （空売り報告）Barclays Capital Securities Ltd 155,590株（0.52%）再IN |
| 01/23 | （IR情報）15:30 譲渡制限付株式としての自己株式処分に関するお知らせ |
| 01/23 | 823 | 827 | 821 | 822 | +0.12% | 45,700 | 245億4483万 | +4.45% |
| 01/22 | 821 | 826 | 821 | 821 | +0.12% | 49,200 | 245億1497万 | +4.72% |
| 01/21 | 820 | 823 | 812 | 820 | -0.12% | 72,100 | 244億8511万 | +4.99% |
| 01/20 | 825 | 829 | 820 | 821 | -0.24% | 62,300 | 245億1497万 | +5.53% |
| 01/19 | 829 | 829 | 818 | 823 | -0.24% | 49,400 | 245億7469万 | +6.19% |
| 01/16 | 824 | 826 | 820 | 825 | +0.12% | 46,600 | 246億3441万 | +6.87% |
| 01/15 | 818 | 824 | 814 | 824 | +0.86% | 52,800 | 246億455万 | +7.15% |
| 01/14 | 813 | 820 | 811 | 817 | +0.62% | 78,300 | 243億9553万 | +6.66% |
| 01/13 | 821 | 822 | 808 | 812 | 0% | 93,000 | 242億4623万 | +6.42% |
| 01/09 | 806 | 820 | 806 | 812 | +1.12% | 119,800 | 242億4623万 | +6.7% |
| 01/08 | 805 | 806 | 800 | 803 | +0.37% | 52,100 | 239億7749万 | +5.94% |
| 01/07 | 800 | 804 | 798 | 800 | +0.25% | 95,200 | 238億8792万 | +5.82% |
| 01/07 | （空売り報告）モルガン・スタンレーMUFG証券 187,311株（0.62%）+0.08% |
| 01/06 | 791 | 802 | 789 | 798 | +1.53% | 142,700 | 238億2820万 | +5.7% |
| 01/05 | （IR情報）15:30 (株)東京デリカの月次売上情報等のお知らせ |
| 01/05 | 784 | 791 | 775 | 786 | +2.21% | 183,100 | 234億6988万 | +4.38% |
| 2025 |
| 12/30 | 772 | 773 | 768 | 769 | 0% | 35,000 | 229億6226万 | +2.26% |
| 12/29 | 771 | 773 | 766 | 769 | +0.39% | 76,900 | 229億6226万 | +2.4% |
| 12/26 | 760 | 766 | 759 | 766 | +1.32% | 86,400 | 228億7268万 | +2% |
| 12/25 | 755 | 759 | 753 | 756 | +0.53% | 53,700 | 225億7408万 | +0.67% |
| 12/24 | 752 | 755 | 749 | 752 | 0% | 67,200 | 224億5464万 | +0.13% |
| 12/23 | 743 | 752 | 743 | 752 | +1.21% | 69,900 | 224億5464万 | +0.13% |
| 12/22 | 748 | 750 | 741 | 743 | -0.27% | 87,500 | 221億8590万 | -1.2% |
| 12/22 | （空売り報告）モルガン・スタンレーMUFG証券 161,611株（0.54%）再IN |
| 12/19 | 748 | 751 | 745 | 745 | -0.13% | 101,100 | 222億4562万 | -0.93% |
| 12/18 | 741 | 747 | 740 | 746 | +0.54% | 112,000 | 222億7548万 | -0.93% |
| 12/18 | （空売り報告）モルガン・スタンレーMUFG証券 148,311株（0.49%）-0.01%義務消失 |
| 12/18 | （空売り報告）Barclays Capital Securities Ltd 125,538株（0.42%）-0.08%義務消失 |
| 12/17 | 747 | 747 | 740 | 742 | -0.8% | 122,500 | 221億5604万 | -1.59% |
| 12/17 | （空売り報告）モルガン・スタンレーMUFG証券 151,511株（0.5%）再IN |
| 12/16 | 750 | 750 | 747 | 748 | -0.27% | 34,800 | 223億3520万 | -0.93% |
| 12/15 | 747 | 750 | 746 | 750 | +0.27% | 54,000 | 223億9492万 | -0.66% |
| 12/12 | 747 | 752 | 746 | 748 | +0.54% | 52,100 | 223億3520万 | -1.06% |
| 12/11 | 753 | 753 | 744 | 744 | -0.8% | 56,200 | 222億1576万 | -1.59% |
| 12/11 | （空売り報告）Barclays Capital Securities Ltd 149,438株（0.5%）再IN |
| 12/10 | 750 | 753 | 748 | 750 | +0.27% | 47,800 | 223億9492万 | -0.92% |
| 12/09 | 744 | 751 | 742 | 748 | +0.4% | 73,700 | 223億3520万 | -1.45% |
| 12/08 | 743 | 746 | 741 | 745 | +0.4% | 64,500 | 222億4562万 | -1.97% |
| 12/05 | 752 | 752 | 742 | 742 | -1.46% | 72,400 | 221億5604万 | -2.62% |
| 12/04 | 749 | 753 | 742 | 753 | +0.4% | 93,300 | 224億8450万 | -1.31% |
| 12/03 | 752 | 753 | 750 | 750 | -0.13% | 58,900 | 223億9492万 | -1.96% |
| 12/02 | （IR情報）15:30 (株)東京デリカの月次売上情報等のお知らせ |
| 12/02 | 752 | 753 | 750 | 751 | -0.13% | 54,300 | 224億2478万 | -2.09% |
| 12/01 | 761 | 762 | 752 | 752 | -1.18% | 70,800 | 224億5464万 | -2.08% |
| 11/28 | 756 | 761 | 756 | 761 | +0.79% | 39,900 | 227億2338万 | -1.17% |
| 11/27 | 756 | 759 | 755 | 755 | -0.13% | 42,200 | 225億4422万 | -2.2% |
| 11/26 | 762 | 764 | 755 | 756 | -0.4% | 68,600 | 225億7408万 | -2.2% |
| 11/25 | 770 | 770 | 759 | 759 | -1.43% | 48,500 | 226億6366万 | -2.06% |
| 11/19 | （IR情報）15:30 従業員向け譲渡制限付株式インセンティブ制度の導入に関するお知らせ |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
