| 2025-09-26 | 7095 | マクビープラ | 118,717 | 1% | ▼ | -41,700 | Nomura International plc | 2,292 | 317,900 |
| 2025-09-26 | 7095 | マクビープラ | 160,700 | 1% | ▼ | -13,100 | UBS AG | 2,292 | 317,900 |
| 2025-09-26 | 7184 | 富山第一銀 | 331,707 | 1% | ▲ | 5,800 | MERRILL LYNCH INTERNATIONAL | 1,344 | 216,600 |
| 2025-09-26 | 7196 | Ｃａｓａ | 67,100 | 1% | ▼ | -4,500 | UBS AG | 775 | 46,400 |
| 2025-09-26 | 7220 | 武蔵精密 | 578,145 | 1% | ▼ | -16,900 | MERRILL LYNCH INTERNATIONAL | 3,605 | 647,200 |
| 2025-09-26 | 7239 | タチエス | 202,235 | 1% | ▲ | | MERRILL LYNCH INTERNATIONAL | 2,040 | 224,600 |
| 2025-09-26 | 7242 | カヤバ | 366,800 | 1% | ▲ | 62,000 | Barclays Capital Securities Ltd | 4,035 | 187,500 |
| 2025-09-26 | 7261 | マツダ | 6,080,663 | 1% | ▲ | 1,022,334 | GOLDMAN SACHS INTERNATIONAL | 1,141 | 9,369,200 |
| 2025-09-26 | 7261 | マツダ | 7,393,114 | 1% | ▲ | 262,654 | MERRILL LYNCH INTERNATIONAL | 1,141 | 9,369,200 |
| 2025-09-26 | 7267 | ホンダ | 26,900,840 | 1% | ▲ | 1,792,294 | BNP Paribas Financial Markets SNC | 1,650 | 18,272,700 |
| 2025-09-26 | 7272 | ヤマハ発 | 5,673,588 | 1% | ▼ | -444,020 | UBS AG | 1,122 | 5,701,500 |
| 2025-09-26 | 7318 | セレンＨＤ | 66,900 | 1% | ▼ | -6,300 | GOLDMAN SACHS INTERNATIONAL | 5,070 | 70,700 |
| 2025-09-26 | 7318 | セレンＨＤ | 66,200 | 1% | ▼ | -7,400 | Nomura International plc | 5,070 | 70,700 |
| 2025-09-26 | 7359 | 東京通信Ｇ | 80,616 | 1% | ▲ | 700 | Barclays Capital Securities Ltd | 411 | 69,100 |
| 2025-09-26 | 7378 | アシロ | 139,210 | 2% | ▲ | 15,100 | GOLDMAN SACHS INTERNATIONAL | 1,420 | 403,400 |
| 2025-09-26 | 7381 | 北国ＦＨＤ | 141,607 | 0% | ▼ | -800 | UBS AG | 6,710 | 82,500 |
| 2025-09-26 | 7383 | ネットプロ | 997,070 | 1% | ▲ | 44,765 | GOLDMAN SACHS INTERNATIONAL | 903 | 833,200 |
| 2025-09-26 | 7383 | ネットプロ | 726,591 | 1% | ▲ | 34,400 | MERRILL LYNCH INTERNATIONAL | 903 | 833,200 |
| 2025-09-26 | 7421 | カッパクリエ | 304,749 | 1% | ▲ | 13,990 | GOLDMAN SACHS INTERNATIONAL | 1,688 | 300,900 |
| 2025-09-26 | 7453 | 良品計画 | 2,753,626 | 0% | ▼ | -180,000 | UBS AG | 3,013 | 5,162,900 |
| 2025-09-26 | 7527 | システムソフ | 1,323,356 | 2% | ▲ | 374,700 | Barclays Capital Securities Ltd | 75 | 23,451,700 |
| 2025-09-26 | 7527 | システムソフ | 1,935,400 | 2% | ▲ | 75,000 | Nomura International plc | 75 | 23,451,700 |
| 2025-09-26 | 7527 | システムソフ | 1,582,477 | 2% | ▼ | -461,300 | UBS AG | 75 | 23,451,700 |
| 2025-09-26 | 7571 | ヤマノＨＤ | 311,464 | 1% | ▼ | -17,700 | GOLDMAN SACHS INTERNATIONAL | 124 | 473,900 |
| 2025-09-26 | 7599 | ＩＤＯＭ | 833,278 | 1% | ▲ | 87,200 | Citigroup Global Markets Limited | 1,055 | 1,607,800 |
| 2025-09-26 | 7611 | ハイデ日高 | 270,271 | 1% | ▲ | 14,745 | GOLDMAN SACHS INTERNATIONAL | 3,750 | 127,900 |
| 2025-09-26 | 7615 | 京都友禅ＨＤ | 642,694 | 4% | ▼ | -64,700 | Barclays Capital Securities Ltd | 169 | 920,500 |
| 2025-09-26 | 7616 | コロワイド | 629,394 | 1% | ▼ | -19,000 | GOLDMAN SACHS INTERNATIONAL | 1,885 | 3,374,100 |
| 2025-09-26 | 7628 | オーハシテク | 66,860 | 1% | ▲ | | Barclays Capital Securities Ltd | 2,316 | 130,600 |
| 2025-09-26 | 7692 | Ｅインフィニ | 449,100 | 0% | ▼ | -532,400 | UBS AG | 132 | 6,030,900 |
| 2025-09-26 | 7707 | ＰＳＳ | 225,300 | 1% | ▲ | 5,700 | Nomura International plc | 212 | 310,600 |
| 2025-09-26 | 7707 | ＰＳＳ | 151,800 | 1% | ▼ | -30,500 | UBS AG | 212 | 310,600 |
| 2025-09-26 | 7721 | 東京計器 | 85,900 | 1% | ▲ | 1,100 | BNP Paribas Financial Markets SNC | 4,775 | 314,400 |
| 2025-09-26 | 7721 | 東京計器 | 144,331 | 1% | ▲ | 10,600 | GOLDMAN SACHS INTERNATIONAL | 4,775 | 314,400 |
| 2025-09-26 | 7725 | インターアク | 131,772 | 1% | ▲ | 10,100 | Barclays Capital Securities Ltd | 1,507 | 54,700 |
| 2025-09-26 | 7729 | 東京精 | 325,432 | 1% | ▼ | -37,600 | MERRILL LYNCH INTERNATIONAL | 10,000 | 521,500 |
| 2025-09-26 | 7732 | トプコン | 545,214 | 1% | ▲ | 27,800 | GOLDMAN SACHS INTERNATIONAL | 3,286 | 258,500 |
| 2025-09-26 | 7735 | スクリン | 989,376 | 1% | ▲ | 83,419 | GOLDMAN SACHS INTERNATIONAL | 13,515 | 1,493,500 |
| 2025-09-26 | 7735 | スクリン | 525,892 | 1% | ▲ | 70,300 | UBS AG | 13,515 | 1,493,500 |
| 2025-09-26 | 7746 | 岡本硝子 | 259,140 | 1% | ▼ | -26,200 | Barclays Capital Securities Ltd | 255 | 3,064,500 |
| 2025-09-26 | 7762 | シチズン | 1,485,500 | 1% | ▲ | | Citigroup Global Markets Limited | 1,019 | 2,061,400 |
| 2025-09-26 | 7776 | セルシード | 927,907 | 3% | ▲ | 32,600 | Barclays Capital Securities Ltd | 455 | 752,100 |
| 2025-09-26 | 7776 | セルシード | 645,087 | 2% | ▲ | 102,022 | Nomura International plc | 455 | 752,100 |
| 2025-09-26 | 7777 | ３ＤＭ | 3,021,237 | 3% | ▼ | -28,100 | MERRILL LYNCH INTERNATIONAL | 343 | 7,933,000 |
| 2025-09-26 | 7780 | メニコン | 457,325 | 1% | ▲ | 6,500 | MERRILL LYNCH INTERNATIONAL | 1,151 | 434,300 |
| 2025-09-26 | 7826 | フルヤ金属 | 645,506 | 3% | ▲ | 18,900 | Barclays Capital Securities Ltd | 2,900 | 207,000 |
| 2025-09-26 | 7826 | フルヤ金属 | 202,399 | 1% | ▼ | -8,000 | GOLDMAN SACHS INTERNATIONAL | 2,900 | 207,000 |
| 2025-09-26 | 7826 | フルヤ金属 | 144,070 | 1% | ▼ | -5,600 | MERRILL LYNCH INTERNATIONAL | 2,900 | 207,000 |
| 2025-09-26 | 7868 | 広済堂ＨＤ | 2,021,095 | 1% | ▲ | 129,640 | GOLDMAN SACHS INTERNATIONAL | 451 | 912,500 |
| 2025-09-26 | 7972 | イトーキ | 342,041 | 1% | ▲ | 7,300 | MERRILL LYNCH INTERNATIONAL | 2,548 | 156,700 |
| 2025-09-26 | 8086 | ニプロ | 1,552,206 | 1% | ▲ | 9,200 | Nomura International plc | 1,556 | 620,500 |
| 2025-09-26 | 8136 | サンリオ | 6,577,698 | 3% | ▲ | 72,206 | MERRILL LYNCH INTERNATIONAL | 6,980 | 11,404,500 |
| 2025-09-26 | 8141 | 新光商 | 219,504 | 1% | ▲ | 26,067 | Nomura International plc | 976 | 120,400 |
| 2025-09-26 | 8143 | ラピーヌ | 14,800 | 1% | ▼ | -2,400 | Nomura International plc | 275 | 35,300 |
| 2025-09-26 | 8153 | モスフード | 147,475 | 0% | ▼ | -14,400 | GOLDMAN SACHS INTERNATIONAL | 4,130 | 735,900 |
| 2025-09-26 | 8233 | 高島屋 | 2,732,486 | 1% | ▼ | -143,900 | Barclays Capital Securities Ltd | 1,678 | 4,364,200 |
| 2025-09-26 | 8233 | 高島屋 | 11,718,938 | 4% | ▲ | 208,970 | Nomura International plc | 1,678 | 4,364,200 |
| 2025-09-26 | 8233 | 高島屋 | 3,788,786 | 1% | ▲ | 421,100 | UBS AG | 1,678 | 4,364,200 |
| 2025-09-26 | 8237 | 松屋 | 975,782 | 2% | ▼ | -76,000 | GOLDMAN SACHS INTERNATIONAL | 1,469 | 183,900 |
| 2025-09-26 | 8237 | 松屋 | 701,702 | 1% | ▲ | 15,500 | MERRILL LYNCH INTERNATIONAL | 1,469 | 183,900 |
| 2025-09-26 | 8337 | 千葉興 | 431,653 | 1% | ▲ | 36,800 | MERRILL LYNCH INTERNATIONAL | 1,762 | 1,392,300 |
| 2025-09-26 | 8338 | 筑波銀 | 793,324 | 1% | ▼ | -41,000 | Barclays Capital Securities Ltd | 307 | 1,366,200 |
| 2025-09-26 | 8558 | 東和銀 | 256,647 | 1% | ▼ | -12,700 | Barclays Capital Securities Ltd | 988 | 246,900 |
| 2025-09-26 | 8613 | 丸三 | 467,652 | 1% | ▼ | -14,800 | GOLDMAN SACHS INTERNATIONAL | 980 | 481,500 |
| 2025-09-26 | 8614 | 東洋 | 575,143 | 1% | ▼ | -48,800 | Barclays Capital Securities Ltd | 559 | 792,600 |
| 2025-09-26 | 8746 | ＵＮＢＡＮＫ | 316,284 | 3% | ▼ | -16,200 | Barclays Capital Securities Ltd | 495 | 629,700 |
| 2025-09-26 | 8746 | ＵＮＢＡＮＫ | 67,900 | 1% | ▼ | -8,700 | Citigroup Global Markets Limited | 495 | 629,700 |
| 2025-09-26 | 8746 | ＵＮＢＡＮＫ | 152,735 | 1% | ▼ | -17,500 | GOLDMAN SACHS INTERNATIONAL | 495 | 629,700 |
| 2025-09-26 | 8746 | ＵＮＢＡＮＫ | 81,375 | 1% | ▼ | -25,133 | Nomura International plc | 495 | 629,700 |
| 2025-09-26 | 8783 | ＧＦＡ | 167,189 | 1% | ▼ | -42,000 | Barclays Capital Securities Ltd | 303 | 841,700 |
| 2025-09-26 | 8897 | ミラースＨＤ | 1,298,273 | 1% | ▼ | -117,927 | Nomura International plc | 402 | 951,100 |
| 2025-09-26 | 9041 | 近鉄ＧＨＤ | 1,928,005 | 1% | ▲ | 198,000 | Barclays Capital Securities Ltd | 3,159 | 3,584,200 |
| 2025-09-26 | 9048 | 名鉄 | 1,196,651 | 1% | ▲ | 33,220 | MERRILL LYNCH INTERNATIONAL | 1,835 | 4,330,200 |
| 2025-09-26 | 9090 | ＡＺ丸和ＨＤ | 960,900 | 1% | ▼ | -10,800 | Barclays Capital Securities Ltd | 1,111 | 377,000 |
| 2025-09-26 | 9090 | ＡＺ丸和ＨＤ | 973,467 | 1% | ▲ | 15,100 | Nomura International plc | 1,111 | 377,000 |
| 2025-09-26 | 9107 | 川崎汽 | 4,182,524 | 1% | ▲ | 458,639 | GOLDMAN SACHS INTERNATIONAL | 2,241 | 7,726,700 |
| 2025-09-26 | 9119 | 飯野海 | 541,716 | 0% | ▼ | -73,200 | GOLDMAN SACHS INTERNATIONAL | 1,227 | 291,400 |
| 2025-09-26 | 9158 | シーユーシー | 149,700 | 0% | ▼ | -27,300 | GOLDMAN SACHS INTERNATIONAL | 1,137 | 103,900 |
| 2025-09-26 | 9166 | ＧＥＮＤＡ | 2,589,296 | 1% | ▲ | 149,409 | Nomura International plc | 908 | 1,502,600 |
| 2025-09-26 | 9213 | セイファート | 10,500 | 1% | ▼ | -100 | Citigroup Global Markets Limited | 1,191 | 128,600 |
| 2025-09-26 | 9213 | セイファート | 10,400 | 1% | ▲ | | GOLDMAN SACHS INTERNATIONAL | 1,191 | 128,600 |
| 2025-09-26 | 9227 | マイクロ波 | 118,430 | 1% | ▼ | -14,300 | Barclays Capital Securities Ltd | 644 | 496,900 |
| 2025-09-26 | 9227 | マイクロ波 | 94,300 | 1% | ▼ | -1,600 | MERRILL LYNCH INTERNATIONAL | 644 | 496,900 |
| 2025-09-26 | 9227 | マイクロ波 | 162,000 | 1% | ▲ | 17,400 | Nomura International plc | 644 | 496,900 |
| 2025-09-26 | 9229 | サンウェルズ | 247,228 | 1% | ▲ | 16,650 | Nomura International plc | 653 | 98,400 |
| 2025-09-26 | 9235 | 売れるネット | 44,554 | 1% | ▼ | -1,500 | Barclays Capital Securities Ltd | 1,178 | 77,800 |
| 2025-09-26 | 9235 | 売れるネット | 53,500 | 1% | ▲ | 4,900 | UBS AG | 1,178 | 77,800 |
| 2025-09-26 | 9237 | 笑美面 | 15,600 | 1% | ▲ | 2,900 | UBS AG | 1,987 | 32,000 |
| 2025-09-26 | 9241 | ＦＬネット | 8,500 | 1% | ▼ | -1,300 | GOLDMAN SACHS INTERNATIONAL | 2,436 | 45,200 |
| 2025-09-26 | 9241 | ＦＬネット | 10,500 | 1% | ▼ | -1,200 | UBS AG | 2,436 | 45,200 |
| 2025-09-26 | 9279 | ギフトＨＤ | 169,151 | 1% | ▲ | 46,800 | GOLDMAN SACHS INTERNATIONAL | 3,485 | 164,300 |
| 2025-09-26 | 9279 | ギフトＨＤ | 100,600 | 1% | ▼ | -2,900 | MERRILL LYNCH INTERNATIONAL | 3,485 | 164,300 |
| 2025-09-26 | 9308 | 乾汽船 | 145,182 | 1% | ▼ | -17,100 | Barclays Capital Securities Ltd | 1,671 | 74,600 |
| 2025-09-26 | 9308 | 乾汽船 | 233,706 | 1% | ▼ | -17,400 | Citigroup Global Markets Limited | 1,671 | 74,600 |
| 2025-09-26 | 9338 | インフォＲ | 65,100 | 1% | ▼ | -1,000 | MERRILL LYNCH INTERNATIONAL | 2,457 | 160,900 |
| 2025-09-26 | 9338 | インフォＲ | 161,154 | 2% | ▼ | -7,166 | Nomura International plc | 2,457 | 160,900 |
| 2025-09-26 | 9343 | アイビス | 21,724 | 0% | ▼ | 500 | MERRILL LYNCH INTERNATIONAL | 3,835 | 11,000 |
| 2025-09-26 | 9348 | アイスペース | 2,766,560 | 3% | ▼ | -14,900 | MERRILL LYNCH INTERNATIONAL | 534 | 665,800 |
| 2025-09-26 | 9348 | アイスペース | 670,742 | 1% | ▲ | 123,477 | Nomura International plc | 534 | 665,800 |
| 2025-09-26 | 9424 | 日本通信 | 2,426,957 | 1% | ▼ | -413,453 | Nomura International plc | 153 | 2,876,000 |