| 2025-12-23 | 2334 | イオレ | 1,723,700 | 5% | ▼ | -81,000 | モルガン・スタンレーMUFG証券株式会社 | 419 | 2,780,100 |
| 2025-12-23 | 2331 | ＡＬＳＯＫ | 1,500 | 0% | ▼ | -3,231,494 | J.P. MORGAN SECURITIES PLC | 1,260 | 536,400 |
| 2025-12-23 | 2323 | ｆｏｎｆｕｎ | 50,400 | 1% | ▲ | 8,400 | モルガン・スタンレーMUFG証券株式会社 | 873 | 359,300 |
| 2025-12-23 | 2321 | ソフトフロン | 1,655,306 | 3% | ▼ | -19,500 | モルガン・スタンレーMUFG証券株式会社 | 180 | 222,300 |
| 2025-12-23 | 2315 | ＣＡＩＣＡＤ | 1,836,967 | 1% | ▼ | -244,000 | モルガン・スタンレーMUFG証券株式会社 | 95 | 3,970,700 |
| 2025-12-23 | 2315 | ＣＡＩＣＡＤ | 1,868,766 | 1% | ▼ | -147,000 | JPM Securities Japan Co Ltd. | 95 | 3,970,700 |
| 2025-12-23 | 2301 | 学情 | 120,358 | 1% | ▲ | 23,100 | モルガン・スタンレーMUFG証券株式会社 | 1,766 | 104,800 |
| 2025-12-23 | 2158 | フロンテオ | 1,234,119 | 3% | ▼ | -45,200 | モルガン・スタンレーMUFG証券株式会社 | 881 | 409,500 |
| 2025-12-23 | 2148 | ＩＴメディア | 230,914 | 1% | ▼ | -3,900 | モルガン・スタンレーMUFG証券株式会社 | 1,553 | 120,400 |
| 2025-12-23 | 2134 | 北浜ＣＰ | 3,238,300 | 1% | ▼ | -404,100 | モルガン・スタンレーMUFG証券株式会社 | 31 | 8,297,400 |
| 2025-12-23 | 2004 | 昭和産 | 526,327 | 2% | ▼ | -7,500 | 野村證券株式会社 | 2,891 | 276,200 |
| 2025-12-23 | 1514 | 住石ＨＤ | 336,079 | 0% | ▼ | -3,600 | モルガン・スタンレーMUFG証券株式会社 | 519 | 333,600 |
| 2025-12-23 | 1514 | 住石ＨＤ | 448,938 | 1% | ▼ | -82,600 | JPM Securities Japan Co Ltd. | 519 | 333,600 |
| 2025-12-23 | 1435 | ロボホーム | 432,995 | 0% | ▼ | -27,100 | 野村證券株式会社 | 189 | 293,300 |
| 2025-12-22 | 4564 | ＯＴＳ | 1,130,100 | 0% | ▼ | -1,932,000 | 個人 | 20 | 91,022,600 |
| 2025-12-22 | 462A | ファンディノ | 116,500 | 1% | ▲ | | GOLDMAN SACHS INTERNATIONAL | 1,047 | 909,200 |
| 2025-12-22 | 460A | ＢＲＡＮＵ | 197,900 | 4% | ▲ | 36,900 | Nomura International plc | 928 | 371,700 |
| 2025-12-22 | 431A | ユーソナー | 49,400 | 1% | ▲ | | Nomura International plc | 2,525 | 98,800 |
| 2025-12-22 | 429A | テクセンド | 615,600 | 1% | ▼ | -174,000 | Nomura International plc | 3,045 | 1,362,100 |
| 2025-12-22 | 429A | テクセンド | 738,081 | 1% | ▲ | 121,880 | GOLDMAN SACHS INTERNATIONAL | 3,045 | 1,362,100 |
| 2025-12-22 | 429A | テクセンド | 882,968 | 1% | ▼ | -124,458 | Barclays Capital Securities Ltd | 3,045 | 1,362,100 |
| 2025-12-22 | 410A | ＧＭＯコマ | 26,400 | 0% | ▼ | -2,000 | Nomura International plc | 1,341 | 68,600 |
| 2025-12-22 | 409A | オリオン | 713,700 | 2% | ▲ | 32,000 | Nomura International plc | 1,281 | 573,000 |
| 2025-12-22 | 373A | リップス | 79,300 | 3% | ▼ | -1,100 | Nomura International plc | 1,765 | 22,000 |
| 2025-12-22 | 373A | リップス | 24,800 | 1% | ▼ | -1,500 | GOLDMAN SACHS INTERNATIONAL | 1,765 | 22,000 |
| 2025-12-22 | 338A | ゼンムテック | 49,298 | 4% | ▲ | 2,800 | Nomura International plc | 5,030 | 46,700 |
| 2025-12-22 | 338A | ゼンムテック | 21,809 | 2% | ▼ | -3,600 | GOLDMAN SACHS INTERNATIONAL | 5,030 | 46,700 |
| 2025-12-22 | 336A | ダイナマップ | 135,200 | 1% | ▲ | 19,400 | Nomura International plc | 549 | 310,100 |
| 2025-12-22 | 335A | ミライロ | 100,800 | 1% | ▼ | -1,000 | MERRILL LYNCH INTERNATIONAL | 382 | 20,000 |
| 2025-12-22 | 303A | ビジュモ | 31,500 | 2% | ▲ | 1,400 | Nomura International plc | 954 | 26,900 |
| 2025-12-22 | 281A | インフォメテ | 96,600 | 2% | ▼ | -5,600 | Nomura International plc | 387 | 134,200 |
| 2025-12-22 | 280A | ＴＭＨ | 22,100 | 1% | ▼ | -3,600 | Nomura International plc | 929 | 25,100 |
| 2025-12-22 | 278A | テラドローン | 58,100 | 1% | ▼ | -1,100 | GOLDMAN SACHS INTERNATIONAL | 2,032 | 134,400 |
| 2025-12-22 | 278A | テラドローン | 158,710 | 2% | ▲ | 4,400 | Barclays Capital Securities Ltd | 2,032 | 134,400 |
| 2025-12-22 | 277A | グロービング | 230,300 | 1% | ▲ | 3,300 | GOLDMAN SACHS INTERNATIONAL | 2,649 | 84,400 |
| 2025-12-22 | 268A | リガク | 4,371,032 | 2% | ▼ | -218,500 | GOLDMAN SACHS INTERNATIONAL | 1,220 | 1,861,700 |
| 2025-12-22 | 265A | Ｈｍコム | 79,699 | 2% | ▲ | 7,243 | Nomura International plc | 980 | 38,100 |
| 2025-12-22 | 265A | Ｈｍコム | 22,647 | 1% | ▲ | 2,657 | Barclays Capital Securities Ltd | 980 | 38,100 |
| 2025-12-22 | 264A | スクー | 517,622 | 4% | ▼ | -10,027 | Nomura International plc | 645 | 334,400 |
| 2025-12-22 | 264A | スクー | 163,846 | 1% | ▼ | -3,400 | Barclays Capital Securities Ltd | 645 | 334,400 |
| 2025-12-22 | 261A | 日水コン | 34,939 | 0% | ▼ | -31,061 | GOLDMAN SACHS INTERNATIONAL | 2,391 | 61,900 |
| 2025-12-22 | 247A | Ａｉロボ | 321,402 | 1% | ▲ | | Nomura International plc | 1,663 | 7,812,000 |
| 2025-12-22 | 247A | Ａｉロボ | 338,904 | 1% | ▲ | | Barclays Capital Securities Ltd | 1,663 | 7,812,000 |
| 2025-12-22 | 219A | ハートシード | 114,000 | 0% | ▼ | -1,800 | Citigroup Global Markets Limited | 1,806 | 427,500 |
| 2025-12-22 | 218A | リベラウェア | 235,319 | 1% | ▼ | -15,000 | Barclays Capital Securities Ltd | 1,225 | 764,900 |
| 2025-12-22 | 215A | タイミー | 843,133 | 1% | ▲ | 101,927 | UBS AG | 1,283 | 4,416,700 |
| 2025-12-22 | 215A | タイミー | 1,261,737 | 1% | ▼ | -179,480 | MERRILL LYNCH INTERNATIONAL | 1,283 | 4,416,700 |
| 2025-12-22 | 215A | タイミー | 3,608,995 | 4% | ▼ | -607,960 | GOLDMAN SACHS INTERNATIONAL | 1,283 | 4,416,700 |
| 2025-12-22 | 197A | タウンズ | 1,108,800 | 1% | ▲ | 86,600 | UBS AG | 527 | 609,300 |
| 2025-12-22 | 186A | アストロスケ | 918,300 | 1% | ▼ | -228,100 | Barclays Capital Securities Ltd | 646 | 2,731,500 |
| 2025-12-22 | 175A | ウィルスマ | 15,100 | 1% | ▼ | -2,100 | Nomura International plc | 804 | 52,500 |
| 2025-12-22 | 157A | Ｇモンスター | 16,800 | 1% | ▲ | | Barclays Capital Securities Ltd | 860 | 85,400 |
| 2025-12-22 | 148A | ハッチワーク | 9,900 | 1% | ▲ | | Barclays Capital Securities Ltd | 2,095 | 16,900 |
| 2025-12-22 | 145A | エルイズビー | 40,200 | 1% | ▼ | -4,400 | GOLDMAN SACHS INTERNATIONAL | 999 | 31,400 |
| 2025-12-22 | 141A | トライアル | 1,217,517 | 1% | ▼ | -73,339 | GOLDMAN SACHS INTERNATIONAL | 2,799 | 2,460,800 |
| 2025-12-22 | 9878 | セキド | 27,600 | 1% | ▲ | 3,053 | Barclays Capital Securities Ltd | 467 | 38,700 |
| 2025-12-22 | 9861 | 吉野家ＨＤ | 530,047 | 1% | ▲ | 17,200 | MERRILL LYNCH INTERNATIONAL | 3,027 | 439,500 |
| 2025-12-22 | 9861 | 吉野家ＨＤ | 795,739 | 1% | ▲ | 76,300 | Citigroup Global Markets Limited | 3,027 | 439,500 |
| 2025-12-22 | 9843 | ニトリＨＤ | 5,245,584 | 1% | ▲ | 210,180 | Barclays Capital Securities Ltd | 2,710 | 3,990,400 |
| 2025-12-22 | 9768 | いであ | 60,151 | 1% | ▲ | 5,500 | GOLDMAN SACHS INTERNATIONAL | 3,760 | 26,400 |
| 2025-12-22 | 9722 | 藤田観 | 75,003 | 1% | ▼ | -1,000 | MERRILL LYNCH INTERNATIONAL | 12,850 | 68,200 |
| 2025-12-22 | 9684 | スクエニＨＤ | 3,549,161 | 1% | ▲ | 249,015 | Citigroup Global Markets Limited | 2,816 | 1,617,100 |
| 2025-12-22 | 9612 | ラックランド | 52,125 | 1% | ▲ | 3,520 | Nomura International plc | 1,777 | 72,900 |
| 2025-12-22 | 9610 | ウィルソンＷ | 228,000 | 2% | ▲ | 85,300 | Nomura International plc | 241 | 1,071,000 |
| 2025-12-22 | 9603 | ＨＩＳ | 442,881 | 1% | ▼ | -7,700 | MERRILL LYNCH INTERNATIONAL | 1,293 | 577,900 |
| 2025-12-22 | 9601 | 松竹 | 155,760 | 1% | ▲ | 3,000 | MERRILL LYNCH INTERNATIONAL | 11,220 | 81,400 |
| 2025-12-22 | 9552 | Ｍ＆Ａ総研 | 357,437 | 1% | ▼ | -25,555 | Nomura International plc | 1,106 | 334,900 |
| 2025-12-22 | 9509 | 北海電 | 2,676,461 | 1% | ▲ | 142,437 | MERRILL LYNCH INTERNATIONAL | 1,045 | 2,420,600 |
| 2025-12-22 | 9509 | 北海電 | 1,485,500 | 1% | ▼ | -89,000 | Barclays Capital Securities Ltd | 1,045 | 2,420,600 |
| 2025-12-22 | 9506 | 東北電 | 3,514,082 | 1% | ▼ | -463,900 | UBS AG | 1,137 | 1,882,700 |
| 2025-12-22 | 9503 | 関西電 | 7,881,414 | 1% | ▲ | 154,195 | GOLDMAN SACHS INTERNATIONAL | 2,459 | 2,790,500 |
| 2025-12-22 | 9450 | ファイバーＧ | 233,038 | 1% | ▲ | 16,300 | Barclays Capital Securities Ltd | 667 | 144,100 |
| 2025-12-22 | 9425 | ＲｅＹｕｕ | 103,400 | 1% | ▲ | 6,574 | Barclays Capital Securities Ltd | 378 | 73,900 |
| 2025-12-22 | 9424 | 日本通信 | 1,726,086 | 1% | ▲ | 71,489 | Nomura International plc | 141 | 1,692,700 |
| 2025-12-22 | 9424 | 日本通信 | 1,301,589 | 1% | ▼ | -76,800 | GOLDMAN SACHS INTERNATIONAL | 141 | 1,692,700 |
| 2025-12-22 | 9353 | 桜島埠 | 5,300 | 0% | ▼ | -2,600 | Barclays Capital Securities Ltd | 2,515 | 33,300 |
| 2025-12-22 | 9348 | アイスペース | 903,418 | 1% | ▲ | 142,598 | Nomura International plc | 415 | 1,383,400 |
| 2025-12-22 | 9348 | アイスペース | 2,808,760 | 2% | ▲ | 6,500 | MERRILL LYNCH INTERNATIONAL | 415 | 1,383,400 |
| 2025-12-22 | 9338 | インフォＲ | 48,200 | 0% | ▼ | -25,500 | Barclays Capital Securities Ltd | 2,016 | 335,200 |
| 2025-12-22 | 9308 | 乾汽船 | 182,300 | 1% | ▼ | -22,300 | Citigroup Global Markets Limited | 1,356 | 69,800 |
| 2025-12-22 | 9279 | ギフトＨＤ | 365,610 | 2% | ▲ | 32,500 | GOLDMAN SACHS INTERNATIONAL | 3,165 | 120,500 |
| 2025-12-22 | 9274 | ＫＰＰＧＨＤ | 344,853 | 1% | ▲ | | GOLDMAN SACHS INTERNATIONAL | 795 | 235,400 |
| 2025-12-22 | 9267 | Ｇｅｎｋｙ | 313,316 | 1% | ▲ | 31,971 | GOLDMAN SACHS INTERNATIONAL | 5,070 | 60,200 |
| 2025-12-22 | 9235 | 売れるネット | 59,400 | 1% | ▲ | | UBS AG | 602 | 345,600 |
| 2025-12-22 | 9235 | 売れるネット | 39,200 | 1% | ▲ | 1,400 | Citigroup Global Markets Limited | 602 | 345,600 |
| 2025-12-22 | 9235 | 売れるネット | 32,700 | 0% | ▼ | -25,800 | Barclays Capital Securities Ltd | 602 | 345,600 |
| 2025-12-22 | 9229 | サンウェルズ | 570,320 | 2% | ▲ | 35,264 | Nomura International plc | 335 | 198,400 |
| 2025-12-22 | 9229 | サンウェルズ | 211,800 | 1% | ▲ | 26,300 | Barclays Capital Securities Ltd | 335 | 198,400 |
| 2025-12-22 | 9227 | マイクロ波 | 127,200 | 1% | ▼ | -19,800 | 個人 | 608 | 208,400 |
| 2025-12-22 | 9211 | エフ・コード | 103,590 | 1% | ▲ | 6,600 | Nomura International plc | 1,432 | 287,900 |
| 2025-12-22 | 9204 | スカイマーク | 495,205 | 1% | ▲ | 12,597 | Nomura International plc | 362 | 497,300 |
| 2025-12-22 | 9204 | スカイマーク | 849,626 | 1% | ▼ | -67,100 | GOLDMAN SACHS INTERNATIONAL | 362 | 497,300 |
| 2025-12-22 | 9202 | ＡＮＡＨＤ | 8,743,764 | 2% | ▲ | 103,333 | Nomura International plc | 2,994 | 1,932,500 |
| 2025-12-22 | 9147 | ＮＸＨＤ | 1,460,889 | 1% | ▲ | | Barclays Bank PLC | 3,319 | 570,400 |
| 2025-12-22 | 9107 | 川崎汽 | 5,022,285 | 1% | ▼ | -136,092 | Nomura International plc | 2,112 | 3,133,000 |
| 2025-12-22 | 9101 | 郵船 | 2,654,842 | 1% | ▲ | 297,842 | Jefferies International Limited | 4,886 | 2,109,900 |
| 2025-12-22 | 9072 | ニッコンＨＤ | 3,895,431 | 3% | ▼ | -103,992 | Nomura International plc | 3,457 | 233,200 |
| 2025-12-22 | 9072 | ニッコンＨＤ | 1,212,909 | 1% | ▲ | 284,800 | Barclays Capital Securities Ltd | 3,457 | 233,200 |
| 2025-12-22 | 9069 | センコーＨＤ | 1,705,794 | 1% | ▲ | 10,675 | MERRILL LYNCH INTERNATIONAL | 1,930 | 425,300 |
| 2025-12-22 | 9048 | 名鉄 | 1,404,314 | 1% | ▲ | 29,200 | UBS AG | 1,625 | 984,100 |