| 2025-06-27 | 7615 | 京都友禅ＨＤ | 292,800 | 2% | ▼ | -14,600 | Barclays Capital Securities Ltd | 92 | 188,600 |
| 2025-06-27 | 7692 | Ｅインフィニ | 703,700 | 1% | ▲ | 94,600 | UBS AG | 124 | 1,285,500 |
| 2025-06-27 | 7694 | いつも | 32,200 | 1% | ▼ | -3,900 | Nomura International plc | 534 | 48,800 |
| 2025-06-27 | 7721 | 東京計器 | 86,606 | 1% | ▲ | | MERRILL LYNCH INTERNATIONAL | 4,505 | 445,900 |
| 2025-06-27 | 7725 | インターアク | 110,072 | 1% | ▼ | -9,100 | Barclays Capital Securities Ltd | 1,389 | 102,800 |
| 2025-06-27 | 7729 | 東京精 | 240,178 | 1% | ▲ | | Barclays Capital Securities Ltd | 9,610 | 522,300 |
| 2025-06-27 | 7752 | リコー | 2,929,200 | 1% | ▲ | | Qube Research & Technologies Limited | 1,336 | 3,370,300 |
| 2025-06-27 | 7762 | シチズン | 3,269,139 | 1% | ▲ | 488,737 | GOLDMAN SACHS INTERNATIONAL | 857 | 1,919,500 |
| 2025-06-27 | 7769 | リズム | 42,331 | 1% | ▲ | | GOLDMAN SACHS INTERNATIONAL | 3,060 | 863,000 |
| 2025-06-27 | 7771 | 日本精密 | 330,800 | 1% | ▼ | -18,200 | Barclays Capital Securities Ltd | 84 | 189,000 |
| 2025-06-27 | 7776 | セルシード | 467,068 | 1% | ▼ | -50,600 | Barclays Capital Securities Ltd | 474 | 546,700 |
| 2025-06-27 | 7776 | セルシード | 310,000 | 1% | ▼ | -20,300 | Citigroup Global Markets Limited | 474 | 546,700 |
| 2025-06-27 | 7776 | セルシード | 565,680 | 2% | ▼ | -24,132 | Nomura International plc | 474 | 546,700 |
| 2025-06-27 | 7776 | セルシード | 655,700 | 2% | ▼ | -23,400 | UBS AG | 474 | 546,700 |
| 2025-06-27 | 7777 | ３ＤＭ | 1,083,437 | 1% | ▼ | -398,800 | MERRILL LYNCH INTERNATIONAL | 223 | 6,959,900 |
| 2025-06-27 | 7780 | メニコン | 369,900 | 0% | ▼ | -16,500 | UBS AG | 1,111 | 426,400 |
| 2025-06-27 | 7818 | トランザク | 206,699 | 1% | ▲ | 15,200 | GOLDMAN SACHS INTERNATIONAL | 2,351 | 51,100 |
| 2025-06-27 | 7826 | フルヤ金属 | 170,898 | 1% | ▼ | -27,746 | Nomura International plc | 2,538 | 377,700 |
| 2025-06-27 | 7867 | タカラトミー | 935,623 | 1% | ▼ | -22,300 | MERRILL LYNCH INTERNATIONAL | 3,262 | 444,700 |
| 2025-06-27 | 7868 | 広済堂ＨＤ | 1,484,795 | 1% | ▲ | 120,900 | GOLDMAN SACHS INTERNATIONAL | 476 | 892,500 |
| 2025-06-27 | 8008 | ４℃ホールデ | 214,209 | 1% | ▼ | -2,700 | MERRILL LYNCH INTERNATIONAL | 1,736 | 57,300 |
| 2025-06-27 | 8079 | 正栄食 | 123,072 | 1% | ▲ | 19,900 | GOLDMAN SACHS INTERNATIONAL | 3,945 | 25,100 |
| 2025-06-27 | 8086 | ニプロ | 1,224,301 | 1% | ▲ | 124,300 | Barclays Capital Securities Ltd | 1,263 | 460,700 |
| 2025-06-27 | 8101 | クレオス | 62,770 | 0% | ▼ | -12,600 | Barclays Capital Securities Ltd | 2,081 | 26,900 |
| 2025-06-27 | 8105 | 堀田丸正 | 729,600 | 1% | ▲ | 187,600 | Nomura International plc | 54 | 1,527,200 |
| 2025-06-27 | 8129 | 東邦ＨＤ | 379,234 | 1% | ▲ | 9,300 | MERRILL LYNCH INTERNATIONAL | 4,639 | 200,600 |
| 2025-06-27 | 8136 | サンリオ | 2,984,279 | 1% | ▲ | 243,015 | GOLDMAN SACHS INTERNATIONAL | 7,199 | 18,948,400 |
| 2025-06-27 | 8136 | サンリオ | 4,358,857 | 2% | ▼ | -22,944 | MERRILL LYNCH INTERNATIONAL | 7,199 | 18,948,400 |
| 2025-06-27 | 8165 | 千趣会 | 261,962 | 1% | ▲ | | Barclays Capital Securities Ltd | 250 | 537,900 |
| 2025-06-27 | 8203 | ＭｒＭａｘ | 280,000 | 1% | ▲ | 32,500 | Barclays Capital Securities Ltd | 661 | 90,000 |
| 2025-06-27 | 8233 | 高島屋 | 9,541,731 | 3% | ▲ | 157,349 | Nomura International plc | 1,086 | 2,915,500 |
| 2025-06-27 | 8237 | 松屋 | 533,676 | 1% | ▼ | -9,700 | MERRILL LYNCH INTERNATIONAL | 1,017 | 241,700 |
| 2025-06-27 | 8267 | イオン | 1,579,034 | 0% | ▼ | -3,153,202 | GOLDMAN SACHS INTERNATIONAL | 4,289 | 3,261,600 |
| 2025-06-27 | 8304 | あおぞら銀 | 973,714 | 1% | ▼ | -32,900 | Barclays Capital Securities Ltd | 2,153 | 920,500 |
| 2025-06-27 | 8304 | あおぞら銀 | 939,765 | 1% | ▼ | -166,599 | Wellington Management Company LLP on behalf of Bay Pond Investors (Bermuda) L.P. | 2,153 | 920,500 |
| 2025-06-27 | 8304 | あおぞら銀 | 1,761,116 | 1% | ▼ | -134,537 | Wellington Management Company LLP on behalf of Bay Pond Partners, L.P. | 2,153 | 920,500 |
| 2025-06-27 | 8337 | 千葉興 | 381,234 | 1% | ▲ | 57,100 | GOLDMAN SACHS INTERNATIONAL | 1,199 | 211,100 |
| 2025-06-27 | 8337 | 千葉興 | 566,579 | 1% | ▲ | 5,800 | MERRILL LYNCH INTERNATIONAL | 1,199 | 211,100 |
| 2025-06-27 | 8338 | 筑波銀 | 877,024 | 1% | ▼ | -70,400 | Barclays Capital Securities Ltd | 235 | 493,600 |
| 2025-06-27 | 8518 | アジア投資 | 92,600 | 0% | ▼ | -20,200 | Nomura International plc | 239 | 155,200 |
| 2025-06-27 | 8570 | イオンＦＳ | 1,495,917 | 1% | ▲ | 56,100 | MERRILL LYNCH INTERNATIONAL | 1,273 | 662,000 |
| 2025-06-27 | 8595 | ジャフコＧ | 258,210 | 0% | ▼ | -30,259 | Pacific Alliance Group Ltd. | 2,448 | 225,500 |
| 2025-06-27 | 8614 | 東洋 | 909,643 | 1% | ▼ | -89,200 | Barclays Capital Securities Ltd | 511 | 739,300 |
| 2025-06-27 | 8624 | いちよし | 303,302 | 1% | ▼ | -26,900 | GOLDMAN SACHS INTERNATIONAL | 815 | 116,500 |
| 2025-06-27 | 8624 | いちよし | 227,494 | 1% | ▼ | -5,500 | MERRILL LYNCH INTERNATIONAL | 815 | 116,500 |
| 2025-06-27 | 8698 | マネックスＧ | 1,307,163 | 1% | ▲ | 114,800 | Barclays Capital Securities Ltd | 705 | 1,787,100 |
| 2025-06-27 | 8715 | アニコムＨＤ | 1,674,212 | 2% | ▲ | 82,400 | GOLDMAN SACHS INTERNATIONAL | 698 | 383,000 |
| 2025-06-27 | 8746 | ＵＮＢＡＮＫ | 48,589 | 0% | ▼ | -3,000 | Barclays Capital Securities Ltd | 287 | 208,800 |
| 2025-06-27 | 8746 | ＵＮＢＡＮＫ | 271,702 | 3% | ▲ | 2,200 | GOLDMAN SACHS INTERNATIONAL | 287 | 208,800 |
| 2025-06-27 | 8783 | ＧＦＡ | 335,989 | 1% | ▼ | -40,800 | Barclays Capital Securities Ltd | 282 | 2,277,300 |
| 2025-06-27 | 8804 | 東建物 | 1,444,853 | 1% | ▼ | -22,099 | Barclays Capital Securities Ltd | 2,525 | 1,298,600 |
| 2025-06-27 | 8894 | レボリュー | 730,120 | 1% | ▼ | -296,500 | UBS AG | 66 | 2,152,900 |
| 2025-06-27 | 8897 | ミラースＨＤ | 937,058 | 1% | ▼ | -239,157 | Nomura International plc | 379 | 1,875,000 |
| 2025-06-27 | 8923 | トーセイ | 404,005 | 1% | ▲ | 21,100 | GOLDMAN SACHS INTERNATIONAL | 2,566 | 76,600 |
| 2025-06-27 | 9023 | 東京メトロ | 3,465,012 | 1% | ▼ | -320,982 | Nomura International plc | 1,677 | 3,670,100 |
| 2025-06-27 | 9090 | ＡＺ丸和ＨＤ | 828,815 | 1% | ▼ | -22,300 | MERRILL LYNCH INTERNATIONAL | 1,020 | 210,200 |
| 2025-06-27 | 9143 | ＳＧＨＤ | 8,381,571 | 1% | ▲ | 538,500 | Barclays Capital Securities Ltd | 1,606 | 1,485,400 |
| 2025-06-27 | 9166 | ＧＥＮＤＡ | 1,245,500 | 1% | ▼ | -176,700 | UBS AG | 892 | 1,553,300 |
| 2025-06-27 | 9202 | ＡＮＡＨＤ | 6,771,355 | 1% | ▼ | -68,061 | Nomura International plc | 2,828 | 2,710,400 |
| 2025-06-27 | 9204 | スカイマーク | 977,926 | 2% | ▲ | 64,400 | GOLDMAN SACHS INTERNATIONAL | 500 | 187,900 |
| 2025-06-27 | 9216 | ビーウィズ | 70,300 | 0% | ▼ | -14,100 | Barclays Capital Securities Ltd | 1,462 | 47,700 |
| 2025-06-27 | 9227 | マイクロ波 | 179,730 | 1% | ▲ | 8,200 | Barclays Capital Securities Ltd | 565 | 77,500 |
| 2025-06-27 | 9229 | サンウェルズ | 997,374 | 3% | ▲ | 11,700 | GOLDMAN SACHS INTERNATIONAL | 607 | 264,400 |
| 2025-06-27 | 9235 | 売れるネット | 277,400 | 4% | ▼ | -5,100 | Nomura International plc | 1,650 | 401,600 |
| 2025-06-27 | 9238 | バリューＣ | 13,200 | 1% | ▲ | 500 | MERRILL LYNCH INTERNATIONAL | 1,746 | 37,200 |
| 2025-06-27 | 9238 | バリューＣ | 16,800 | 1% | ▲ | 4,900 | Nomura International plc | 1,746 | 37,200 |
| 2025-06-27 | 9240 | デリバリコン | 34,400 | 1% | ▼ | -8,700 | UBS AG | 583 | 547,900 |
| 2025-06-27 | 9244 | デジタリフト | 24,000 | 2% | ▼ | -1,300 | UBS AG | 779 | 17,200 |
| 2025-06-27 | 9278 | ブックオフＧ | 180,252 | 1% | ▼ | -19,800 | GOLDMAN SACHS INTERNATIONAL | 1,404 | 52,200 |
| 2025-06-27 | 9308 | 乾汽船 | 130,754 | 1% | ▲ | 5,599 | GOLDMAN SACHS INTERNATIONAL | 1,216 | 90,900 |
| 2025-06-27 | 9337 | トリドリ | 55,200 | 2% | ▼ | -1,000 | Nomura International plc | 2,100 | 13,600 |
| 2025-06-27 | 9338 | インフォＲ | 179,000 | 2% | ▲ | 40,800 | GOLDMAN SACHS INTERNATIONAL | 2,821 | 202,000 |
| 2025-06-27 | 9341 | ＧＥＮＯＶＡ | 160,733 | 1% | ▲ | 11,400 | Barclays Capital Securities Ltd | 719 | 92,400 |
| 2025-06-27 | 9348 | アイスペース | 501,700 | 0% | ▼ | -89,300 | Barclays Capital Securities Ltd | 574 | 2,599,900 |
| 2025-06-27 | 9348 | アイスペース | 2,684,060 | 3% | ▼ | -12,000 | MERRILL LYNCH INTERNATIONAL | 574 | 2,599,900 |
| 2025-06-27 | 9424 | 日本通信 | 2,192,596 | 1% | ▲ | 617,996 | Barclays Capital Securities Ltd | 155 | 3,203,300 |
| 2025-06-27 | 9424 | 日本通信 | 1,911,132 | 1% | ▼ | -167,305 | Nomura International plc | 155 | 3,203,300 |
| 2025-06-27 | 9425 | ＲｅＹｕｕ | 67,500 | 1% | ▼ | -4,400 | GOLDMAN SACHS INTERNATIONAL | 620 | 119,300 |
| 2025-06-27 | 9450 | ファイバーＧ | 184,705 | 1% | ▼ | -16,800 | Barclays Capital Securities Ltd | 720 | 132,600 |
| 2025-06-27 | 9505 | 北陸電 | 1,673,434 | 1% | ▼ | -48,800 | Barclays Capital Securities Ltd | 714 | 830,700 |
| 2025-06-27 | 9506 | 東北電 | 2,876,115 | 1% | ▼ | -150,227 | UBS AG | 1,036 | 2,851,500 |
| 2025-06-27 | 9509 | 北海電 | 12,258,900 | 6% | ▼ | -124,800 | Citigroup Global Markets Limited | 752 | 4,887,300 |
| 2025-06-27 | 9509 | 北海電 | 3,207,048 | 1% | ▼ | -52,500 | GOLDMAN SACHS INTERNATIONAL | 752 | 4,887,300 |
| 2025-06-27 | 9509 | 北海電 | 3,711,945 | 2% | ▼ | -95,100 | MERRILL LYNCH INTERNATIONAL | 752 | 4,887,300 |
| 2025-06-27 | 9519 | レノバ | 715,500 | 1% | ▼ | -94,400 | Barclays Capital Securities Ltd | 646 | 704,400 |
| 2025-06-27 | 9519 | レノバ | 426,697 | 0% | ▼ | -32,200 | UBS AG | 646 | 704,400 |
| 2025-06-27 | 9552 | Ｍ＆Ａ総研 | 1,327,755 | 2% | ▲ | 58,900 | GOLDMAN SACHS INTERNATIONAL | 1,242 | 422,700 |
| 2025-06-27 | 9553 | マイクロアド | 208,900 | 1% | ▼ | -27,900 | Barclays Capital Securities Ltd | 478 | 1,727,700 |
| 2025-06-27 | 9553 | マイクロアド | 614,900 | 2% | ▼ | -51,600 | UBS AG | 478 | 1,727,700 |
| 2025-06-27 | 9561 | グラッドＣ | 37,900 | 0% | ▼ | -7,300 | Nomura International plc | 807 | 81,000 |
| 2025-06-27 | 9561 | グラッドＣ | 40,900 | 0% | ▼ | -2,000 | UBS AG | 807 | 81,000 |
| 2025-06-27 | 9603 | ＨＩＳ | 1,117,214 | 1% | ▼ | -1,400 | BNP Paribas Financial Markets SNC | 1,366 | 451,800 |
| 2025-06-27 | 9603 | ＨＩＳ | 1,189,940 | 1% | ▲ | 21,100 | MERRILL LYNCH INTERNATIONAL | 1,366 | 451,800 |
| 2025-06-27 | 9610 | ウィルソンＷ | 51,200 | 1% | ▼ | -3,100 | MERRILL LYNCH INTERNATIONAL | 121 | 119,200 |
| 2025-06-27 | 9672 | 東競馬 | 143,485 | 0% | ▼ | -28,183 | BNP Paribas Financial Markets SNC | 4,655 | 148,700 |
| 2025-06-27 | 9684 | スクエニＨＤ | 627,237 | 1% | ▲ | | MERRILL LYNCH INTERNATIONAL | 10,805 | 867,400 |
| 2025-06-27 | 9706 | 日本空港ビル | 464,700 | 0% | ▼ | -21,100 | Barclays Capital Securities Ltd | 4,600 | 379,800 |
| 2025-06-27 | 9861 | 吉野家ＨＤ | 469,220 | 1% | ▲ | 78,300 | Citigroup Global Markets Limited | 3,150 | 257,500 |
| 2025-06-27 | 9878 | セキド | 17,988 | 1% | ▲ | | Barclays Capital Securities Ltd | 1,200 | 789,300 |
| 2025-06-27 | 9878 | セキド | 28,100 | 1% | ▲ | 5,700 | Nomura International plc | 1,200 | 789,300 |