| 2025-09-22 | 2432 | ディーエヌエ | 2,680,256 | 2% | ▼ | -128,131 | GOLDMAN SACHS INTERNATIONAL | 2,302 | 2,462,500 |
| 2025-09-22 | 2432 | ディーエヌエ | 3,338,120 | 3% | ▲ | 6,100 | MERRILL LYNCH INTERNATIONAL | 2,302 | 2,462,500 |
| 2025-09-22 | 2432 | ディーエヌエ | 1,941,678 | 2% | ▼ | -403,800 | UBS AG | 2,302 | 2,462,500 |
| 2025-09-22 | 2484 | 出前館 | 1,859,820 | 2% | ▼ | -69,000 | UBS AG | 169 | 899,200 |
| 2025-09-22 | 2501 | サッポロＨＤ | 464,658 | 1% | ▼ | -10,800 | GOLDMAN SACHS INTERNATIONAL | 7,284 | 186,600 |
| 2025-09-22 | 2586 | フルッタ | 781,390 | 1% | ▼ | -172,800 | Barclays Capital Securities Ltd | 237 | 9,169,600 |
| 2025-09-22 | 2594 | キーコーヒー | 119,247 | 1% | ▲ | 2,700 | MERRILL LYNCH INTERNATIONAL | 2,050 | 61,600 |
| 2025-09-22 | 2667 | イメージワン | 267,400 | 2% | ▲ | 17,300 | GOLDMAN SACHS INTERNATIONAL | 214 | 448,100 |
| 2025-09-22 | 2673 | 夢みつけ隊 | 118,704 | 1% | ▲ | 17,100 | Barclays Capital Securities Ltd | 205 | 1,068,400 |
| 2025-09-22 | 2673 | 夢みつけ隊 | 216,000 | 2% | ▼ | -31,900 | GOLDMAN SACHS INTERNATIONAL | 205 | 1,068,400 |
| 2025-09-22 | 2695 | くら寿司 | 309,542 | 1% | ▼ | -50,125 | GOLDMAN SACHS INTERNATIONAL | 3,485 | 305,100 |
| 2025-09-22 | 2743 | ピクセル | 160,300 | 0% | ▼ | -401,800 | Barclays Capital Securities Ltd | 169 | 9,332,900 |
| 2025-09-22 | 2760 | 東エレデバ | 162,387 | 1% | ▼ | -2,400 | MERRILL LYNCH INTERNATIONAL | 3,035 | 103,800 |
| 2025-09-22 | 2782 | セリア | 527,750 | 1% | ▲ | 151,200 | Barclays Bank PLC | 3,115 | 119,500 |
| 2025-09-22 | 2811 | カゴメ | 918,800 | 1% | ▼ | -20,300 | Barclays Capital Securities Ltd | 2,951 | 169,500 |
| 2025-09-22 | 2874 | ヨコレイ | 529,787 | 1% | ▼ | -28,970 | GOLDMAN SACHS INTERNATIONAL | 1,242 | 374,800 |
| 2025-09-22 | 2874 | ヨコレイ | 400,075 | 1% | ▲ | 29,400 | MERRILL LYNCH INTERNATIONAL | 1,242 | 374,800 |
| 2025-09-22 | 2884 | ヨシムラＨＤ | 120,000 | 0% | ▼ | -1,600 | Barclays Capital Securities Ltd | 915 | 46,700 |
| 2025-09-22 | 2910 | Ｒフィールド | 542,381 | 2% | ▲ | 11,900 | GOLDMAN SACHS INTERNATIONAL | 1,490 | 113,100 |
| 2025-09-22 | 2918 | わらべ日洋 | 96,017 | 1% | ▼ | -20,700 | Barclays Capital Securities Ltd | 2,989 | 307,300 |
| 2025-09-22 | 2929 | ファーマＦ | 166,101 | 1% | ▼ | -10,900 | Barclays Capital Securities Ltd | 835 | 170,400 |
| 2025-09-22 | 2929 | ファーマＦ | 349,417 | 1% | ▲ | 120,800 | GOLDMAN SACHS INTERNATIONAL | 835 | 170,400 |
| 2025-09-22 | 2929 | ファーマＦ | 194,385 | 1% | ▲ | 6,600 | MERRILL LYNCH INTERNATIONAL | 835 | 170,400 |
| 2025-09-22 | 2929 | ファーマＦ | 56,997 | 0% | ▼ | -118,700 | UBS AG | 835 | 170,400 |
| 2025-09-22 | 2930 | 北の達人 | 804,528 | 1% | ▼ | -60,100 | Barclays Capital Securities Ltd | 148 | 606,700 |
| 2025-09-22 | 2982 | ＡＤＷＧ | 359,980 | 1% | ▼ | -44,000 | Barclays Capital Securities Ltd | 472 | 2,889,600 |
| 2025-09-22 | 2982 | ＡＤＷＧ | 286,430 | 1% | ▲ | 34,700 | MERRILL LYNCH INTERNATIONAL | 472 | 2,889,600 |
| 2025-09-22 | 2982 | ＡＤＷＧ | 431,641 | 1% | ▲ | 136,700 | UBS AG | 472 | 2,889,600 |
| 2025-09-22 | 3031 | ラクーンＨＤ | 33,682 | 0% | ▼ | -86,500 | GOLDMAN SACHS INTERNATIONAL | 719 | 181,800 |
| 2025-09-22 | 3031 | ラクーンＨＤ | 142,677 | 1% | ▲ | 85,100 | UBS AG | 719 | 181,800 |
| 2025-09-22 | 3053 | ペッパー | 731,739 | 1% | ▼ | -7,800 | Barclays Capital Securities Ltd | 186 | 295,700 |
| 2025-09-22 | 3070 | ジェリビンズ | 502,400 | 1% | ▲ | 93,900 | Barclays Capital Securities Ltd | 112 | 1,691,500 |
| 2025-09-22 | 3083 | シーズメン | 60,285 | 1% | ▲ | 10,600 | Barclays Capital Securities Ltd | 846 | 1,665,200 |
| 2025-09-22 | 3103 | ユニチカ | 510,119 | 1% | ▲ | 77,500 | Barclays Capital Securities Ltd | 209 | 1,081,400 |
| 2025-09-22 | 3110 | 日東紡 | 0 | 0% | ▼ | -245,125 | Barclays Capital Securities Ltd | 6,710 | 972,500 |
| 2025-09-22 | 3121 | マーチャント | 184,700 | 1% | ▼ | -36,300 | UBS AG | 277 | 103,800 |
| 2025-09-22 | 3179 | シュッピン | 161,116 | 1% | ▲ | 10,000 | Barclays Capital Securities Ltd | 1,250 | 71,100 |
| 2025-09-22 | 3195 | ジェネパ | 47,800 | 1% | ▼ | -10,900 | Barclays Capital Securities Ltd | 475 | 259,600 |
| 2025-09-22 | 3350 | メタプラ | 10,101,562 | 1% | ▲ | 1,646,900 | Barclays Capital Securities Ltd | 589 | 71,681,500 |
| 2025-09-22 | 3350 | メタプラ | 8,321,169 | 1% | ▼ | -1,685,808 | GOLDMAN SACHS INTERNATIONAL | 589 | 71,681,500 |
| 2025-09-22 | 3446 | Ｊテック・Ｃ | 54,117 | 1% | ▼ | -5,700 | GOLDMAN SACHS INTERNATIONAL | 1,255 | 66,400 |
| 2025-09-22 | 3498 | 霞ヶ関Ｃ | 96,516 | 0% | ▼ | -8,400 | UBS AG | 9,440 | 625,400 |
| 2025-09-22 | 3549 | クスリアオキ | 912,686 | 1% | ▲ | | MERRILL LYNCH INTERNATIONAL | 3,960 | 261,800 |
| 2025-09-22 | 3556 | リネットＪ | 59,400 | 0% | ▼ | -19,800 | Barclays Capital Securities Ltd | 1,294 | 750,200 |
| 2025-09-22 | 3558 | ジェイドＧ | 66,011 | 1% | ▼ | -3,900 | GOLDMAN SACHS INTERNATIONAL | 1,428 | 50,800 |
| 2025-09-22 | 3559 | ＰバンＣＯＭ | 29,589 | 1% | ▼ | -2,700 | Barclays Capital Securities Ltd | 549 | 55,600 |
| 2025-09-22 | 3559 | ＰバンＣＯＭ | 40,700 | 1% | ▼ | -4,400 | UBS AG | 549 | 55,600 |
| 2025-09-22 | 3561 | 力の源ＨＤ | 333,051 | 1% | ▼ | -8,500 | GOLDMAN SACHS INTERNATIONAL | 1,541 | 80,800 |
| 2025-09-22 | 3563 | Ｆ＆ＬＣ | 3,302,918 | 3% | ▲ | | Jefferies International Limited | 8,176 | 2,336,500 |
| 2025-09-22 | 3565 | アセンテック | 143,757 | 1% | ▼ | -5,500 | GOLDMAN SACHS INTERNATIONAL | 1,586 | 314,900 |
| 2025-09-22 | 3591 | ワコールＨＤ | 382,500 | 1% | ▲ | 65,100 | Barclays Capital Securities Ltd | 5,616 | 99,500 |
| 2025-09-22 | 3593 | ホギメデ | 249,596 | 1% | ▲ | 6,300 | MERRILL LYNCH INTERNATIONAL | 5,290 | 88,500 |
| 2025-09-22 | 3624 | アクセルＭ | 191,215 | 1% | ▼ | -16,000 | Barclays Capital Securities Ltd | 112 | 1,571,400 |
| 2025-09-22 | 3652 | ＤＭＰ | 41,100 | 1% | ▼ | -11,400 | GOLDMAN SACHS INTERNATIONAL | 2,197 | 22,300 |
| 2025-09-22 | 3652 | ＤＭＰ | 26,100 | 1% | ▲ | 10,500 | UBS AG | 2,197 | 22,300 |
| 2025-09-22 | 3655 | ブレインＰ | 269,484 | 1% | ▲ | 12,700 | Barclays Capital Securities Ltd | 1,414 | 368,000 |
| 2025-09-22 | 3655 | ブレインＰ | 231,240 | 1% | ▼ | -9,700 | MERRILL LYNCH INTERNATIONAL | 1,414 | 368,000 |
| 2025-09-22 | 3656 | ＫＬａｂ | 2,117,563 | 4% | ▲ | 20,600 | Barclays Capital Securities Ltd | 178 | 10,954,800 |
| 2025-09-22 | 3660 | アイスタイル | 1,454,643 | 1% | ▲ | 192,230 | GOLDMAN SACHS INTERNATIONAL | 503 | 1,591,700 |
| 2025-09-22 | 3660 | アイスタイル | 879,493 | 1% | ▲ | 99,900 | MERRILL LYNCH INTERNATIONAL | 503 | 1,591,700 |
| 2025-09-22 | 3662 | エイチーム | 93,598 | 0% | ▼ | -8,600 | GOLDMAN SACHS INTERNATIONAL | 1,116 | 97,700 |
| 2025-09-22 | 3664 | モブキャスト | 452,800 | 1% | ▲ | | MERRILL LYNCH INTERNATIONAL | 53 | 8,602,400 |
| 2025-09-22 | 3680 | ホットリンク | 76,700 | 0% | ▼ | -33,600 | Barclays Capital Securities Ltd | 302 | 1,806,000 |
| 2025-09-22 | 3680 | ホットリンク | 201,900 | 1% | ▲ | 36,000 | UBS AG | 302 | 1,806,000 |
| 2025-09-22 | 3687 | Ｆスターズ | 566,775 | 2% | ▲ | 28,800 | GOLDMAN SACHS INTERNATIONAL | 1,920 | 571,800 |
| 2025-09-22 | 3687 | Ｆスターズ | 295,805 | 1% | ▲ | 8,200 | MERRILL LYNCH INTERNATIONAL | 1,920 | 571,800 |
| 2025-09-22 | 3692 | ＦＦＲＩ | 50,110 | 1% | ▲ | | MERRILL LYNCH INTERNATIONAL | 8,570 | 1,970,200 |
| 2025-09-22 | 3696 | セレス | 455,059 | 4% | ▲ | 14,800 | GOLDMAN SACHS INTERNATIONAL | 2,699 | 757,400 |
| 2025-09-22 | 3697 | ＳＨＩＦＴ | 5,687,979 | 2% | ▲ | 151,600 | Barclays Capital Securities Ltd | 1,330 | 3,691,600 |
| 2025-09-22 | 3741 | セック | 46,148 | 1% | ▲ | 2,800 | MERRILL LYNCH INTERNATIONAL | 4,895 | 40,100 |
| 2025-09-22 | 3747 | インタートレ | 143,500 | 2% | ▼ | -41,200 | Barclays Capital Securities Ltd | 789 | 772,700 |
| 2025-09-22 | 3777 | 環境フレンド | 3,197,583 | 1% | ▼ | -409,200 | Barclays Capital Securities Ltd | 58 | 1,805,600 |
| 2025-09-22 | 3777 | 環境フレンド | 3,332,800 | 1% | ▲ | 52,300 | GOLDMAN SACHS INTERNATIONAL | 58 | 1,805,600 |
| 2025-09-22 | 3778 | さくらネット | 1,021,832 | 2% | ▲ | 50,100 | GOLDMAN SACHS INTERNATIONAL | 3,575 | 2,750,500 |
| 2025-09-22 | 3803 | イメージ情報 | 83,300 | 4% | ▲ | 2,300 | GOLDMAN SACHS INTERNATIONAL | 1,000 | 159,600 |
| 2025-09-22 | 3807 | フィスコ | 415,200 | 1% | ▲ | 20,900 | GOLDMAN SACHS INTERNATIONAL | 149 | 348,400 |
| 2025-09-22 | 3823 | ＷＨＤＣ | 1,308,500 | 1% | ▼ | -15,200 | GOLDMAN SACHS INTERNATIONAL | 70 | 4,009,000 |
| 2025-09-22 | 3825 | リミックス | 1,201,851 | 1% | ▲ | 42,707 | GOLDMAN SACHS INTERNATIONAL | 347 | 2,007,400 |
| 2025-09-22 | 3845 | アイフリーク | 175,608 | 1% | ▼ | -11,600 | Barclays Capital Securities Ltd | 254 | 215,400 |
| 2025-09-22 | 3853 | アステリア | 194,400 | 1% | ▲ | 28,100 | Barclays Capital Securities Ltd | 1,705 | 5,600,300 |
| 2025-09-22 | 3863 | 日本紙 | 925,478 | 1% | ▼ | -111,755 | GOLDMAN SACHS INTERNATIONAL | 1,258 | 343,100 |
| 2025-09-22 | 3902 | ＭＤＶ | 367,139 | 1% | ▲ | 43,800 | Barclays Capital Securities Ltd | 601 | 221,100 |
| 2025-09-22 | 3903 | ｇｕｍｉ | 923,426 | 2% | ▼ | -87,267 | Barclays Capital Securities Ltd | 625 | 2,310,700 |
| 2025-09-22 | 3905 | データセク | 491,720 | 2% | ▼ | -20,800 | GOLDMAN SACHS INTERNATIONAL | 2,397 | 10,675,900 |
| 2025-09-22 | 3905 | データセク | 125,000 | 1% | ▲ | | Jefferies International Limited | 2,397 | 10,675,900 |
| 2025-09-22 | 3911 | Ａｉｍｉｎｇ | 613,129 | 1% | ▼ | -82,400 | GOLDMAN SACHS INTERNATIONAL | 274 | 280,900 |
| 2025-09-22 | 3913 | ＧｒｅｅｎＢ | 49,961 | 2% | ▼ | -3,200 | Barclays Capital Securities Ltd | 1,078 | 27,400 |
| 2025-09-22 | 3915 | テラスカイ | 146,503 | 1% | ▲ | 7,800 | GOLDMAN SACHS INTERNATIONAL | 2,148 | 85,600 |
| 2025-09-22 | 3926 | オープンドア | 186,066 | 1% | ▼ | -32,132 | UBS AG | 455 | 91,100 |
| 2025-09-22 | 3935 | エディア | 46,100 | 1% | ▲ | 5,200 | GOLDMAN SACHS INTERNATIONAL | 1,207 | 381,400 |
| 2025-09-22 | 3993 | パークシャ | 671,427 | 2% | ▲ | 7,045 | GOLDMAN SACHS INTERNATIONAL | 3,795 | 318,100 |
| 2025-09-22 | 4013 | 勤次郎 | 128,900 | 1% | ▲ | 10,000 | MERRILL LYNCH INTERNATIONAL | 1,451 | 324,700 |
| 2025-09-22 | 4046 | 大阪ソーダ | 935,410 | 1% | ▼ | -111,600 | GOLDMAN SACHS INTERNATIONAL | 1,714 | 311,600 |
| 2025-09-22 | 4046 | 大阪ソーダ | 909,670 | 1% | ▲ | 31,200 | MERRILL LYNCH INTERNATIONAL | 1,714 | 311,600 |
| 2025-09-22 | 4059 | まぐまぐ | 14,600 | 1% | ▲ | | UBS AG | 645 | 16,500 |
| 2025-09-22 | 4061 | デンカ | 1,682,477 | 2% | ▼ | -88,600 | Barclays Capital Securities Ltd | 2,378 | 481,900 |
| 2025-09-22 | 4072 | 電算システム | 120,914 | 1% | ▲ | 54,900 | GOLDMAN SACHS INTERNATIONAL | 3,665 | 728,000 |
| 2025-09-22 | 4072 | 電算システム | 124,854 | 1% | ▼ | -16,700 | UBS AG | 3,665 | 728,000 |
| 2025-09-22 | 4078 | 堺化学 | 178,800 | 1% | ▲ | 34,500 | Barclays Bank PLC | 2,884 | 50,900 |
| 2025-09-22 | 4151 | 協和キリン | 3,274,314 | 1% | ▲ | 61,800 | MERRILL LYNCH INTERNATIONAL | 2,336 | 833,000 |