| 2025-07-14 | 7018 | 内海造 | 20,500 | 1% | ▼ | -3,300 | Nomura International plc | 5,540 | 21,200 |
| 2025-07-14 | 7033 | ＭＳＯＬ | 122,105 | 1% | ▲ | 19,100 | Barclays Capital Securities Ltd | 1,653 | 151,100 |
| 2025-07-14 | 7033 | ＭＳＯＬ | 172,543 | 1% | ▲ | 18,735 | Nomura International plc | 1,653 | 151,100 |
| 2025-07-14 | 7044 | ピアラ | 0 | 0% | ▼ | -63,955 | Barclays Capital Securities Ltd | 617 | 692,900 |
| 2025-07-14 | 7044 | ピアラ | 92,437 | 1% | ▼ | -10,400 | GOLDMAN SACHS INTERNATIONAL | 617 | 692,900 |
| 2025-07-14 | 7044 | ピアラ | 7,023 | 0% | ▼ | | JPM Securities Japan Co Ltd. | 617 | 692,900 |
| 2025-07-14 | 7044 | ピアラ | 12,629 | 0% | ▼ | -39,615 | Nomura International plc | 617 | 692,900 |
| 2025-07-14 | 7044 | ピアラ | 48,167 | 1% | ▼ | -59,500 | UBS AG | 617 | 692,900 |
| 2025-07-14 | 7063 | バードマン | 116,671 | 1% | ▲ | 11,300 | Barclays Capital Securities Ltd | 279 | 137,200 |
| 2025-07-14 | 7066 | ピアズ | 56,700 | 1% | ▲ | 7,900 | Nomura International plc | 652 | 39,500 |
| 2025-07-14 | 7094 | ネクストーン | 57,655 | 1% | ▼ | -2,600 | GOLDMAN SACHS INTERNATIONAL | 1,868 | 113,800 |
| 2025-07-14 | 7157 | ライフネット | 944,823 | 1% | ▼ | -85,299 | GOLDMAN SACHS INTERNATIONAL | 2,049 | 241,300 |
| 2025-07-14 | 7199 | プレミアＧ | 312,219 | 1% | ▲ | | JPM Securities Japan Co Ltd. | 2,126 | 373,100 |
| 2025-07-14 | 7201 | 日産自 | 22,767,189 | 1% | ▲ | 2,910,022 | BNP Paribas Financial Markets SNC | 319 | 67,989,500 |
| 2025-07-14 | 7201 | 日産自 | 36,008,457 | 1% | ▼ | -1,227,200 | Citigroup Global Markets Limited | 319 | 67,989,500 |
| 2025-07-14 | 7201 | 日産自 | 50,807,497 | 1% | ▼ | -3,686,101 | GOLDMAN SACHS INTERNATIONAL | 319 | 67,989,500 |
| 2025-07-14 | 7201 | 日産自 | 30,346,443 | 1% | ▲ | 4,309,623 | JPM Securities Japan Co Ltd. | 319 | 67,989,500 |
| 2025-07-14 | 7201 | 日産自 | 15,997,502 | 0% | ▼ | -3,587,480 | UBS AG | 319 | 67,989,500 |
| 2025-07-14 | 7211 | 三菱自 | 8,683,447 | 1% | ▼ | -1,410,038 | GOLDMAN SACHS INTERNATIONAL | 408 | 6,516,100 |
| 2025-07-14 | 7211 | 三菱自 | 8,947,911 | 1% | ▼ | -145,300 | MERRILL LYNCH INTERNATIONAL | 408 | 6,516,100 |
| 2025-07-14 | 7261 | マツダ | 5,474,485 | 1% | ▼ | -502,699 | BNP Paribas Financial Markets SNC | 873 | 5,402,900 |
| 2025-07-14 | 7272 | ヤマハ発 | 6,254,272 | 1% | ▲ | 376,500 | UBS AG | 1,080 | 4,718,700 |
| 2025-07-14 | 7273 | イクヨ | 166,700 | 1% | ▲ | 56,500 | Barclays Capital Securities Ltd | 851 | 3,992,700 |
| 2025-07-14 | 7273 | イクヨ | 145,000 | 1% | ▲ | | JPM Securities Japan Co Ltd. | 851 | 3,992,700 |
| 2025-07-14 | 7273 | イクヨ | 387,900 | 2% | ▲ | 21,100 | UBS AG | 851 | 3,992,700 |
| 2025-07-14 | 7359 | 東京通信Ｇ | 111,000 | 1% | ▲ | 5,300 | UBS AG | 467 | 413,400 |
| 2025-07-14 | 7383 | ネットプロ | 773,005 | 1% | ▲ | 110,000 | MERRILL LYNCH INTERNATIONAL | 690 | 1,400,300 |
| 2025-07-14 | 7420 | 佐鳥電機 | 91,392 | 1% | ▲ | 9,285 | Nomura International plc | 1,671 | 74,900 |
| 2025-07-14 | 7433 | 伯東 | 112,170 | 1% | ▲ | 9,570 | GOLDMAN SACHS INTERNATIONAL | 3,790 | 61,800 |
| 2025-07-14 | 7458 | 第一興商 | 510,923 | 0% | ▼ | -89,900 | Citigroup Global Markets Limited | 1,627 | 280,600 |
| 2025-07-14 | 7527 | システムソフ | 1,101,516 | 1% | ▼ | -9,600 | Barclays Capital Securities Ltd | 75 | 1,290,900 |
| 2025-07-14 | 7590 | タカショー | 174,136 | 1% | ▼ | -16,400 | Barclays Capital Securities Ltd | 426 | 26,000 |
| 2025-07-14 | 7611 | ハイデ日高 | 192,371 | 1% | ▲ | | GOLDMAN SACHS INTERNATIONAL | 3,405 | 136,300 |
| 2025-07-14 | 7615 | 京都友禅ＨＤ | 211,600 | 1% | ▼ | -28,400 | Barclays Capital Securities Ltd | 98 | 5,296,800 |
| 2025-07-14 | 7615 | 京都友禅ＨＤ | 92,374 | 1% | ▲ | 22,700 | JPM Securities Japan Co Ltd. | 98 | 5,296,800 |
| 2025-07-14 | 7694 | いつも | 32,300 | 1% | ▼ | -15,400 | UBS AG | 1,039 | 538,500 |
| 2025-07-14 | 7719 | 東京衡機 | 46,700 | 1% | ▲ | | JPM Securities Japan Co Ltd. | 233 | 264,800 |
| 2025-07-14 | 7721 | 東京計器 | 119,903 | 1% | ▲ | 6,000 | BNP Paribas Financial Markets SNC | 3,985 | 255,000 |
| 2025-07-14 | 7721 | 東京計器 | 91,106 | 1% | ▲ | | MERRILL LYNCH INTERNATIONAL | 3,985 | 255,000 |
| 2025-07-14 | 7725 | インターアク | 106,472 | 1% | ▼ | -10,100 | Barclays Capital Securities Ltd | 1,321 | 549,200 |
| 2025-07-14 | 7731 | ニコン | 4,024,651 | 1% | ▲ | 257,000 | BNP Paribas Financial Markets SNC | 1,436 | 986,000 |
| 2025-07-14 | 7731 | ニコン | 1,863,428 | 1% | ▲ | 63,200 | MERRILL LYNCH INTERNATIONAL | 1,436 | 986,000 |
| 2025-07-14 | 7746 | 岡本硝子 | 217,528 | 1% | ▲ | | GOLDMAN SACHS INTERNATIONAL | 172 | 6,059,100 |
| 2025-07-14 | 7746 | 岡本硝子 | 128,468 | 1% | ▲ | | JANE STREET GLOBAL TRADING, LLC | 172 | 6,059,100 |
| 2025-07-14 | 7746 | 岡本硝子 | 206,500 | 1% | ▲ | | MERRILL LYNCH INTERNATIONAL | 172 | 6,059,100 |
| 2025-07-14 | 7752 | リコー | 3,882,900 | 1% | ▼ | -183,000 | Qube Research & Technologies Limited | 1,317 | 1,484,800 |
| 2025-07-14 | 7760 | ＩＭＶ | 118,500 | 1% | ▼ | -5,400 | Nomura International plc | 1,612 | 113,400 |
| 2025-07-14 | 7762 | シチズン | 4,402,811 | 2% | ▼ | -198,477 | GOLDMAN SACHS INTERNATIONAL | 859 | 1,033,400 |
| 2025-07-14 | 7769 | リズム | 52,031 | 1% | ▲ | 9,700 | GOLDMAN SACHS INTERNATIONAL | 3,025 | 80,300 |
| 2025-07-14 | 7771 | 日本精密 | 238,800 | 1% | ▼ | -15,700 | JPM Securities Japan Co Ltd. | 90 | 508,400 |
| 2025-07-14 | 7776 | セルシード | 178,550 | 1% | ▲ | | MERRILL LYNCH INTERNATIONAL | 484 | 313,600 |
| 2025-07-14 | 7777 | ３ＤＭ | 1,763,637 | 2% | ▲ | 109,800 | MERRILL LYNCH INTERNATIONAL | 211 | 3,632,900 |
| 2025-07-14 | 7780 | メニコン | 510,223 | 1% | ▲ | 6,800 | MERRILL LYNCH INTERNATIONAL | 1,166 | 332,000 |
| 2025-07-14 | 7867 | タカラトミー | 1,030,023 | 1% | ▲ | 44,700 | MERRILL LYNCH INTERNATIONAL | 3,186 | 545,300 |
| 2025-07-14 | 7901 | マツモト | 34,300 | 3% | ▼ | -1,100 | Nomura International plc | 823 | 3,800 |
| 2025-07-14 | 7918 | ヴィアＨＤ | 291,070 | 1% | ▲ | 49,200 | UBS AG | 118 | 130,600 |
| 2025-07-14 | 7956 | ピジョン | 657,586 | 1% | ▲ | | J.P. MORGAN SECURITIES PLC | 1,698 | 499,700 |
| 2025-07-14 | 8008 | ４℃ホールデ | 218,409 | 1% | ▼ | -15,800 | MERRILL LYNCH INTERNATIONAL | 1,746 | 69,200 |
| 2025-07-14 | 8061 | 西華産 | 61,609 | 1% | ▲ | | GOLDMAN SACHS INTERNATIONAL | 4,755 | 24,600 |
| 2025-07-14 | 8086 | ニプロ | 0 | 0% | ▼ | -1,477,200 | J.P. MORGAN SECURITIES PLC | 1,354 | 361,600 |
| 2025-07-14 | 8086 | ニプロ | 5,001,188 | 3% | ▲ | 68,200 | Nomura International plc | 1,354 | 361,600 |
| 2025-07-14 | 8136 | サンリオ | 1,996,493 | 1% | ▲ | 215,800 | Barclays Capital Securities Ltd | 6,400 | 16,358,700 |
| 2025-07-14 | 8136 | サンリオ | 4,633,812 | 2% | ▲ | 190,723 | MERRILL LYNCH INTERNATIONAL | 6,400 | 16,358,700 |
| 2025-07-14 | 8137 | サンワテク | 80,144 | 0% | ▼ | -11,400 | Barclays Capital Securities Ltd | 2,466 | 23,800 |
| 2025-07-14 | 8141 | 新光商 | 189,771 | 0% | ▼ | -1,100 | Barclays Capital Securities Ltd | 948 | 47,700 |
| 2025-07-14 | 8226 | 理経 | 113,700 | 1% | ▲ | | JPM Securities Japan Co Ltd. | 359 | 467,900 |
| 2025-07-14 | 8226 | 理経 | 159,200 | 1% | ▲ | 42,100 | MERRILL LYNCH INTERNATIONAL | 359 | 467,900 |
| 2025-07-14 | 8226 | 理経 | 168,300 | 1% | ▼ | -15,500 | Nomura International plc | 359 | 467,900 |
| 2025-07-14 | 8237 | 松屋 | 284,741 | 1% | ▲ | 18,800 | Barclays Capital Securities Ltd | 1,063 | 382,900 |
| 2025-07-14 | 8237 | 松屋 | 1,618,582 | 3% | ▼ | -48,100 | GOLDMAN SACHS INTERNATIONAL | 1,063 | 382,900 |
| 2025-07-14 | 8237 | 松屋 | 546,976 | 1% | ▲ | 31,800 | MERRILL LYNCH INTERNATIONAL | 1,063 | 382,900 |
| 2025-07-14 | 8304 | あおぞら銀 | 1,665,113 | 1% | ▼ | -146,100 | BNP Paribas Financial Markets SNC | 2,163 | 559,500 |
| 2025-07-14 | 8358 | スルガ銀 | 1,091,705 | 1% | ▼ | -16,000 | MERRILL LYNCH INTERNATIONAL | 1,401 | 468,700 |
| 2025-07-14 | 8381 | 山陰合銀 | 784,571 | 0% | ▼ | -117,528 | Nomura International plc | 1,279 | 329,900 |
| 2025-07-14 | 8410 | セブン銀 | 6,905,698 | 1% | ▼ | -356,100 | Citigroup Global Markets Limited | 269 | 2,307,000 |
| 2025-07-14 | 8570 | イオンＦＳ | 1,630,117 | 1% | ▲ | 35,700 | MERRILL LYNCH INTERNATIONAL | 1,316 | 697,400 |
| 2025-07-14 | 8595 | ジャフコＧ | 20,000 | 0% | ▼ | -489,202 | JPM Securities Japan Co Ltd. | 2,457 | 139,900 |
| 2025-07-14 | 8614 | 東洋 | 857,343 | 1% | ▲ | 56,600 | Barclays Capital Securities Ltd | 501 | 204,100 |
| 2025-07-14 | 8624 | いちよし | 184,994 | 0% | ▼ | -6,700 | MERRILL LYNCH INTERNATIONAL | 803 | 75,000 |
| 2025-07-14 | 8746 | ＵＮＢＡＮＫ | 65,256 | 1% | ▼ | -12,400 | Barclays Capital Securities Ltd | 289 | 66,600 |
| 2025-07-14 | 8746 | ＵＮＢＡＮＫ | 224,435 | 2% | ▲ | 10,300 | GOLDMAN SACHS INTERNATIONAL | 289 | 66,600 |
| 2025-07-14 | 8783 | ＧＦＡ | 482,789 | 2% | ▲ | 25,700 | Barclays Capital Securities Ltd | 282 | 1,182,500 |
| 2025-07-14 | 8783 | ＧＦＡ | 173,200 | 1% | ▲ | 19,600 | Citigroup Global Markets Limited | 282 | 1,182,500 |
| 2025-07-14 | 8783 | ＧＦＡ | 210,730 | 1% | ▲ | 27,400 | UBS AG | 282 | 1,182,500 |
| 2025-07-14 | 8894 | レボリュー | 605,190 | 1% | ▲ | | Barclays Capital Securities Ltd | 99 | 74,193,200 |
| 2025-07-14 | 8894 | レボリュー | 663,520 | 1% | ▲ | | GOLDMAN SACHS INTERNATIONAL | 99 | 74,193,200 |
| 2025-07-14 | 8894 | レボリュー | 2,327,970 | 2% | ▲ | | JPM Securities Japan Co Ltd. | 99 | 74,193,200 |
| 2025-07-14 | 8894 | レボリュー | 1,362,550 | 1% | ▲ | | Nomura International plc | 99 | 74,193,200 |
| 2025-07-14 | 8897 | ミラースＨＤ | 682,200 | 0% | ▼ | -34,900 | Barclays Capital Securities Ltd | 381 | 885,700 |
| 2025-07-14 | 8897 | ミラースＨＤ | 1,000,493 | 1% | ▲ | 72,800 | JPM Securities Japan Co Ltd. | 381 | 885,700 |
| 2025-07-14 | 8897 | ミラースＨＤ | 724,063 | 1% | ▲ | 31,194 | Nomura International plc | 381 | 885,700 |
| 2025-07-14 | 8918 | ランド | 9,293,600 | 1% | ▲ | 648,000 | Citigroup Global Markets Limited | 9 | 89,848,900 |
| 2025-07-14 | 9009 | 京成 | 1,558,285 | 0% | ▼ | -1,427,700 | JPM Securities Japan Co Ltd. | 1,247 | 1,814,400 |
| 2025-07-14 | 9023 | 東京メトロ | 11,414,176 | 2% | ▼ | -1,581,046 | JPM Securities Japan Co Ltd. | 1,624 | 2,179,900 |
| 2025-07-14 | 9042 | 阪急阪神 | 2,107,985 | 1% | ▲ | 321,600 | Barclays Capital Securities Ltd | 3,816 | 617,700 |
| 2025-07-14 | 9068 | 丸全運 | 147,173 | 1% | ▲ | 3,100 | GOLDMAN SACHS INTERNATIONAL | 6,940 | 35,300 |
| 2025-07-14 | 9069 | センコーＨＤ | 0 | 0% | ▼ | -998,252 | J.P. MORGAN SECURITIES PLC | 2,038 | 498,800 |
| 2025-07-14 | 9090 | ＡＺ丸和ＨＤ | 713,200 | 1% | ▲ | | Barclays Capital Securities Ltd | 1,119 | 169,600 |
| 2025-07-14 | 9119 | 飯野海 | 649,000 | 1% | ▼ | -8,100 | Citigroup Global Markets Limited | 1,062 | 174,300 |
| 2025-07-14 | 9147 | ＮＸＨＤ | 11,100 | 0% | ▼ | -1,416,976 | J.P. MORGAN SECURITIES PLC | 3,220 | 900,100 |