| 2025-08-25 | 9308 | 乾汽船 | 132,182 | 1% | ▲ | 6,500 | Barclays Capital Securities Ltd | 1,608 | 134,800 |
| 2025-08-25 | 9279 | ギフトＨＤ | 101,400 | 1% | ▼ | -14,500 | MERRILL LYNCH INTERNATIONAL | 3,075 | 142,400 |
| 2025-08-25 | 9279 | ギフトＨＤ | 184,347 | 1% | ▲ | 5,200 | GOLDMAN SACHS INTERNATIONAL | 3,075 | 142,400 |
| 2025-08-25 | 9238 | バリューＣ | 10,974 | 0% | ▼ | -2,900 | GOLDMAN SACHS INTERNATIONAL | 1,714 | 24,000 |
| 2025-08-25 | 9235 | 売れるネット | 44,000 | 1% | ▼ | -3,700 | UBS AG | 1,510 | 113,200 |
| 2025-08-25 | 9235 | 売れるネット | 138,300 | 2% | ▼ | -15,500 | Nomura International plc | 1,510 | 113,200 |
| 2025-08-25 | 9235 | 売れるネット | 58,954 | 1% | ▼ | -3,500 | Barclays Capital Securities Ltd | 1,510 | 113,200 |
| 2025-08-25 | 9229 | サンウェルズ | 596,774 | 2% | ▼ | -2,600 | GOLDMAN SACHS INTERNATIONAL | 788 | 156,500 |
| 2025-08-25 | 9227 | マイクロ波 | 127,700 | 1% | ▲ | 36,600 | UBS AG | 720 | 655,400 |
| 2025-08-25 | 9227 | マイクロ波 | 126,800 | 1% | ▲ | 44,800 | Nomura International plc | 720 | 655,400 |
| 2025-08-25 | 9227 | マイクロ波 | 90,600 | 1% | ▲ | 3,700 | MERRILL LYNCH INTERNATIONAL | 720 | 655,400 |
| 2025-08-25 | 9227 | マイクロ波 | 71,930 | 0% | ▼ | -25,000 | Barclays Capital Securities Ltd | 720 | 655,400 |
| 2025-08-25 | 9216 | ビーウィズ | 66,400 | 0% | ▼ | -8,100 | Barclays Capital Securities Ltd | 1,534 | 57,500 |
| 2025-08-25 | 9204 | スカイマーク | 1,072,226 | 2% | ▼ | -20,100 | GOLDMAN SACHS INTERNATIONAL | 495 | 292,000 |
| 2025-08-25 | 9166 | ＧＥＮＤＡ | 2,568,401 | 1% | ▼ | -71,439 | Nomura International plc | 899 | 1,725,800 |
| 2025-08-25 | 9072 | ニッコンＨＤ | 626,219 | 0% | ▼ | -9,118 | GOLDMAN SACHS INTERNATIONAL | 3,260 | 320,400 |
| 2025-08-25 | 9048 | 名鉄 | 1,219,159 | 1% | ▼ | -2,700 | MERRILL LYNCH INTERNATIONAL | 1,676 | 421,100 |
| 2025-08-25 | 8995 | 誠建設 | 12,500 | 1% | ▼ | -2,900 | Nomura International plc | 936 | 143,100 |
| 2025-08-25 | 8783 | ＧＦＡ | 97,489 | 0% | ▼ | -107,900 | Barclays Capital Securities Ltd | 440 | 7,933,700 |
| 2025-08-25 | 8746 | ＵＮＢＡＮＫ | 99,000 | 1% | ▼ | -50,033 | UBS AG | 555 | 3,423,300 |
| 2025-08-25 | 8746 | ＵＮＢＡＮＫ | 0 | 0% | ▼ | -129,563 | Nomura International plc | 555 | 3,423,300 |
| 2025-08-25 | 8746 | ＵＮＢＡＮＫ | 65,300 | 1% | ▲ | | Jump Trading Pacific Pte Ltd | 555 | 3,423,300 |
| 2025-08-25 | 8706 | 極東証券 | 171,678 | 1% | ▲ | 9,170 | GOLDMAN SACHS INTERNATIONAL | 1,563 | 207,700 |
| 2025-08-25 | 8704 | トレイダーズ | 235,417 | 1% | ▼ | -23,000 | MERRILL LYNCH INTERNATIONAL | 949 | 224,000 |
| 2025-08-25 | 8613 | 丸三 | 468,322 | 1% | ▼ | -8,722 | Nomura International plc | 962 | 252,800 |
| 2025-08-25 | 8595 | ジャフコＧ | 565,492 | 1% | ▲ | 34,400 | UBS AG | 2,587 | 187,200 |
| 2025-08-25 | 8473 | ＳＢＩ | 2,313,442 | 1% | ▲ | 235,900 | GOLDMAN SACHS INTERNATIONAL | 6,748 | 5,695,500 |
| 2025-08-25 | 8410 | セブン銀 | 9,613,473 | 1% | ▲ | 1,149,575 | GOLDMAN SACHS INTERNATIONAL | 289 | 8,439,200 |
| 2025-08-25 | 8393 | 宮崎銀 | 136,331 | 1% | ▼ | -10,197 | Nomura International plc | 4,545 | 50,600 |
| 2025-08-25 | 8338 | 筑波銀 | 846,924 | 1% | ▲ | 54,800 | Barclays Capital Securities Ltd | 310 | 1,605,500 |
| 2025-08-25 | 8337 | 千葉興 | 366,653 | 1% | ▼ | -16,800 | MERRILL LYNCH INTERNATIONAL | 1,560 | 178,200 |
| 2025-08-25 | 8309 | 三井住友トラ | 5,728,085 | 1% | ▲ | 62,624 | Barclays Bank PLC | 4,300 | 1,188,100 |
| 2025-08-25 | 8304 | あおぞら銀 | 1,313,118 | 1% | ▲ | 139,665 | UBS AG | 2,384 | 1,243,300 |
| 2025-08-25 | 8237 | 松屋 | 430,802 | 1% | ▼ | -1,800 | MERRILL LYNCH INTERNATIONAL | 1,206 | 333,300 |
| 2025-08-25 | 8237 | 松屋 | 1,964,682 | 4% | ▼ | -59,300 | GOLDMAN SACHS INTERNATIONAL | 1,206 | 333,300 |
| 2025-08-25 | 8237 | 松屋 | 277,140 | 1% | ▲ | 12,000 | Barclays Capital Securities Ltd | 1,206 | 333,300 |
| 2025-08-25 | 8200 | リンガハット | 305,100 | 1% | ▼ | -12,800 | GOLDMAN SACHS INTERNATIONAL | 2,331 | 213,800 |
| 2025-08-25 | 8185 | チヨダ | 343,400 | 1% | ▲ | 80,100 | Barclays Bank PLC | 1,237 | 170,100 |
| 2025-08-25 | 8151 | 東陽テク | 130,522 | 1% | ▲ | 200 | Barclays Capital Securities Ltd | 1,591 | 23,700 |
| 2025-08-25 | 8136 | サンリオ | 4,199,277 | 2% | ▲ | 129,600 | GOLDMAN SACHS INTERNATIONAL | 7,936 | 22,712,600 |
| 2025-08-25 | 8129 | 東邦ＨＤ | 441,588 | 1% | ▲ | 11,400 | UBS AG | 5,298 | 158,700 |
| 2025-08-25 | 8079 | 正栄食 | 153,972 | 1% | ▲ | 13,300 | GOLDMAN SACHS INTERNATIONAL | 4,075 | 20,500 |
| 2025-08-25 | 8061 | 西華産 | 62,709 | 1% | ▲ | | GOLDMAN SACHS INTERNATIONAL | 5,940 | 36,000 |
| 2025-08-25 | 8008 | ４℃ホールデ | 154,885 | 1% | ▼ | -9,600 | MERRILL LYNCH INTERNATIONAL | 1,749 | 142,500 |
| 2025-08-25 | 7984 | コクヨ | 462,800 | 0% | ▼ | -2,318,200 | Citigroup Global Markets Limited | 920 | 471,300 |
| 2025-08-25 | 7951 | ヤマハ | 3,033,079 | 1% | ▲ | 171,576 | GOLDMAN SACHS INTERNATIONAL | 1,003 | 1,296,000 |
| 2025-08-25 | 7918 | ヴィアＨＤ | 115,670 | 0% | ▼ | -155,400 | UBS AG | 118 | 150,700 |
| 2025-08-25 | 7901 | マツモト | 23,600 | 2% | ▲ | 4,500 | Nomura International plc | 1,180 | 39,900 |
| 2025-08-25 | 7874 | レック | 218,046 | 1% | ▲ | 29,200 | UBS AG | 1,173 | 70,600 |
| 2025-08-25 | 7867 | タカラトミー | 812,535 | 1% | ▲ | 25,600 | MERRILL LYNCH INTERNATIONAL | 3,509 | 381,200 |
| 2025-08-25 | 7826 | フルヤ金属 | 233,506 | 1% | ▲ | 40,800 | GOLDMAN SACHS INTERNATIONAL | 2,468 | 463,800 |
| 2025-08-25 | 7826 | フルヤ金属 | 163,406 | 1% | ▲ | 13,800 | Barclays Capital Securities Ltd | 2,468 | 463,800 |
| 2025-08-25 | 7780 | メニコン | 404,525 | 1% | ▲ | 11,100 | MERRILL LYNCH INTERNATIONAL | 1,250 | 180,000 |
| 2025-08-25 | 7777 | ３ＤＭ | 3,204,537 | 3% | ▼ | -26,800 | MERRILL LYNCH INTERNATIONAL | 218 | 3,696,900 |
| 2025-08-25 | 7776 | セルシード | 589,897 | 2% | ▲ | 6,720 | Nomura International plc | 462 | 216,500 |
| 2025-08-25 | 7776 | セルシード | 232,650 | 1% | ▲ | 500 | MERRILL LYNCH INTERNATIONAL | 462 | 216,500 |
| 2025-08-25 | 7771 | 日本精密 | 119,200 | 1% | ▼ | -34,100 | UBS AG | 104 | 1,266,200 |
| 2025-08-25 | 7771 | 日本精密 | 131,800 | 1% | ▼ | -89,100 | Nomura International plc | 104 | 1,266,200 |
| 2025-08-25 | 7752 | リコー | 4,429,300 | 1% | ▼ | -180,500 | Qube Research & Technologies Limited | 1,319 | 5,603,300 |
| 2025-08-25 | 7752 | リコー | 4,377,270 | 1% | ▼ | -741,340 | GOLDMAN SACHS INTERNATIONAL | 1,319 | 5,603,300 |
| 2025-08-25 | 7752 | リコー | 15,596,011 | 3% | ▲ | 2,403,000 | BNP Paribas Financial Markets SNC | 1,319 | 5,603,300 |
| 2025-08-25 | 7735 | スクリン | 474,079 | 0% | ▼ | -64,480 | GOLDMAN SACHS INTERNATIONAL | 11,425 | 1,293,900 |
| 2025-08-25 | 7731 | ニコン | 2,105,032 | 1% | ▼ | -47,100 | MERRILL LYNCH INTERNATIONAL | 1,445 | 1,075,700 |
| 2025-08-25 | 7721 | 東京計器 | 88,200 | 1% | ▲ | | UBS AG | 4,855 | 408,600 |
| 2025-08-25 | 7721 | 東京計器 | 193,306 | 1% | ▲ | 3,900 | MERRILL LYNCH INTERNATIONAL | 4,855 | 408,600 |
| 2025-08-25 | 7692 | Ｅインフィニ | 769,700 | 1% | ▼ | -17,200 | UBS AG | 128 | 1,249,800 |
| 2025-08-25 | 7630 | 壱番屋 | 826,300 | 1% | ▲ | | Barclays Capital Securities Ltd | 991 | 391,000 |
| 2025-08-25 | 7603 | マックハウス | 155,500 | 1% | ▼ | -16,900 | Barclays Capital Securities Ltd | 415 | 900,000 |
| 2025-08-25 | 7599 | ＩＤＯＭ | 537,931 | 1% | ▲ | | Barclays Bank PLC | 1,039 | 415,000 |
| 2025-08-25 | 7527 | システムソフ | 1,268,416 | 1% | ▼ | -39,800 | Barclays Capital Securities Ltd | 63 | 3,114,500 |
| 2025-08-25 | 7453 | 良品計画 | 2,546,604 | 1% | ▲ | 1,110,400 | Barclays Bank PLC | 6,772 | 9,709,600 |
| 2025-08-25 | 7433 | 伯東 | 148,544 | 1% | ▲ | 900 | GOLDMAN SACHS INTERNATIONAL | 3,925 | 61,800 |
| 2025-08-25 | 7421 | カッパクリエ | 292,849 | 1% | ▼ | -6,900 | GOLDMAN SACHS INTERNATIONAL | 1,593 | 61,100 |
| 2025-08-25 | 7359 | 東京通信Ｇ | 47,900 | 0% | ▼ | -8,100 | UBS AG | 464 | 453,200 |
| 2025-08-25 | 7359 | 東京通信Ｇ | 57,716 | 1% | ▲ | 13,100 | Barclays Capital Securities Ltd | 464 | 453,200 |
| 2025-08-25 | 7356 | レッティ | 203,400 | 1% | ▲ | 18,800 | UBS AG | 268 | 588,800 |
| 2025-08-25 | 7356 | レッティ | 83,600 | 1% | ▲ | | MERRILL LYNCH INTERNATIONAL | 268 | 588,800 |
| 2025-08-25 | 7352 | ＴＷＯＳＴ | 298,700 | 1% | ▼ | -32,200 | Nomura Asset Management Singapore Limited | 942 | 1,071,100 |
| 2025-08-25 | 7318 | セレンＨＤ | 69,400 | 1% | ▲ | 7,300 | GOLDMAN SACHS INTERNATIONAL | 4,985 | 123,300 |
| 2025-08-25 | 7273 | イクヨ | 363,600 | 2% | ▼ | -18,800 | UBS AG | 960 | 338,100 |
| 2025-08-25 | 7272 | ヤマハ発 | 9,087,892 | 1% | ▼ | -282,868 | GOLDMAN SACHS INTERNATIONAL | 1,093 | 4,160,400 |
| 2025-08-25 | 7261 | マツダ | 3,784,897 | 1% | ▼ | -380,100 | BNP Paribas Financial Markets SNC | 1,001 | 4,731,400 |
| 2025-08-25 | 7211 | 三菱自 | 7,228,139 | 0% | ▼ | -1,205,200 | Barclays Capital Securities Ltd | 409 | 7,622,300 |
| 2025-08-25 | 7201 | 日産自 | 52,343,025 | 1% | ▼ | -5,994,950 | GOLDMAN SACHS INTERNATIONAL | 363 | 31,447,400 |
| 2025-08-25 | 7199 | プレミアＧ | 276,779 | 1% | ▼ | -11,200 | GOLDMAN SACHS INTERNATIONAL | 2,337 | 201,000 |
| 2025-08-25 | 7095 | マクビープラ | 96,174 | 1% | ▼ | -16,500 | Nomura International plc | 2,665 | 89,100 |
| 2025-08-25 | 7094 | ネクストーン | 180,900 | 2% | ▼ | -6,600 | MERRILL LYNCH INTERNATIONAL | 1,977 | 247,100 |
| 2025-08-25 | 7094 | ネクストーン | 52,454 | 1% | ▼ | -23,500 | GOLDMAN SACHS INTERNATIONAL | 1,977 | 247,100 |
| 2025-08-25 | 7094 | ネクストーン | 60,100 | 1% | ▲ | 700 | Diversified Select Opportunities, LLC | 1,977 | 247,100 |
| 2025-08-25 | 7082 | ジモティー | 54,065 | 1% | ▼ | -21,393 | Nomura International plc | 1,573 | 231,100 |
| 2025-08-25 | 7082 | ジモティー | 58,600 | 1% | ▼ | -2,200 | MERRILL LYNCH INTERNATIONAL | 1,573 | 231,100 |
| 2025-08-25 | 7074 | ２４セブン | 70,500 | 1% | ▼ | -20,700 | Nomura International plc | 288 | 116,300 |
| 2025-08-25 | 7061 | 日本ホスピス | 161,508 | 2% | ▲ | 8,300 | GOLDMAN SACHS INTERNATIONAL | 1,300 | 33,600 |
| 2025-08-25 | 7044 | ピアラ | 45,667 | 1% | ▼ | -12,300 | UBS AG | 591 | 111,100 |
| 2025-08-25 | 7033 | ＭＳＯＬ | 152,899 | 1% | ▼ | -31,530 | Nomura International plc | 1,471 | 166,100 |
| 2025-08-25 | 7018 | 内海造 | 11,600 | 1% | ▲ | | MERRILL LYNCH INTERNATIONAL | 9,380 | 66,600 |
| 2025-08-25 | 7014 | 名村造 | 295,987 | 0% | ▼ | -500,200 | Barclays Capital Securities Ltd | 3,630 | 7,495,900 |
| 2025-08-25 | 7003 | 三井Ｅ＆Ｓ | 564,938 | 1% | ▼ | -57,600 | UBS AG | 4,270 | 4,942,300 |
| 2025-08-25 | 7003 | 三井Ｅ＆Ｓ | 1,368,779 | 1% | ▲ | 158,900 | MERRILL LYNCH INTERNATIONAL | 4,270 | 4,942,300 |
| 2025-08-25 | 7003 | 三井Ｅ＆Ｓ | 713,511 | 1% | ▼ | -96,200 | Barclays Capital Securities Ltd | 4,270 | 4,942,300 |