| 2025-05-27 | 2884 | ヨシムラＨＤ | 145,600 | 1% | ▲ | 5,600 | Barclays Capital Securities Ltd | 955 | 160,800 |
| 2025-05-27 | 2929 | ファーマＦ | 171,501 | 1% | ▼ | -18,200 | Barclays Capital Securities Ltd | 957 | 76,000 |
| 2025-05-27 | 2931 | ユーグレナ | 1,132,621 | 1% | ▼ | -20,100 | MERRILL LYNCH INTERNATIONAL | 446 | 313,100 |
| 2025-05-27 | 2980 | ＳＲＥＨＤ | 97,728 | 1% | ▲ | 7,400 | JPM Securities Japan Co Ltd. | 3,500 | 167,600 |
| 2025-05-27 | 3053 | ペッパー | 508,017 | 1% | ▼ | -84,500 | GOLDMAN SACHS INTERNATIONAL | 220 | 923,200 |
| 2025-05-27 | 3070 | ジェリビンズ | 130,100 | 0% | ▼ | -71,800 | Barclays Capital Securities Ltd | 150 | 709,200 |
| 2025-05-27 | 3077 | ホリイフード | 37,800 | 1% | ▼ | -8,200 | Nomura International plc | 317 | 17,700 |
| 2025-05-27 | 3099 | 三越伊勢丹 | 3,009,400 | 1% | ▼ | -40,900 | Citigroup Global Markets Limited | 2,167 | 2,145,400 |
| 2025-05-27 | 3099 | 三越伊勢丹 | 3,964,953 | 1% | ▲ | 163,700 | GOLDMAN SACHS INTERNATIONAL | 2,167 | 2,145,400 |
| 2025-05-27 | 3099 | 三越伊勢丹 | 2,863,651 | 1% | ▼ | -61,989 | MERRILL LYNCH INTERNATIONAL | 2,167 | 2,145,400 |
| 2025-05-27 | 3103 | ユニチカ | 789,925 | 1% | ▲ | 46,000 | Barclays Capital Securities Ltd | 148 | 734,300 |
| 2025-05-27 | 3103 | ユニチカ | 375,354 | 1% | ▲ | 82,583 | Nomura International plc | 148 | 734,300 |
| 2025-05-27 | 3106 | クラボウ | 93,599 | 1% | ▼ | -600 | MERRILL LYNCH INTERNATIONAL | 6,660 | 41,900 |
| 2025-05-27 | 3137 | ファンデリー | 35,200 | 1% | ▲ | 7,100 | MERRILL LYNCH INTERNATIONAL | 453 | 632,700 |
| 2025-05-27 | 3185 | 夢展望 | 254,000 | 1% | ▼ | -17,500 | JPM Securities Japan Co Ltd. | 138 | 91,800 |
| 2025-05-27 | 3185 | 夢展望 | 116,300 | 1% | ▼ | -3,000 | MERRILL LYNCH INTERNATIONAL | 138 | 91,800 |
| 2025-05-27 | 3192 | 白鳩 | 37,900 | 1% | ▲ | | UBS AG | 279 | 28,600 |
| 2025-05-27 | 3252 | 地主 | 130,119 | 1% | ▲ | 22,100 | GOLDMAN SACHS INTERNATIONAL | 2,160 | 112,200 |
| 2025-05-27 | 3315 | 日本コークス | 1,527,498 | 1% | ▼ | -55,200 | MERRILL LYNCH INTERNATIONAL | 86 | 825,000 |
| 2025-05-27 | 3315 | 日本コークス | 1,835,956 | 1% | ▲ | 44,021 | Nomura International plc | 86 | 825,000 |
| 2025-05-27 | 3349 | コスモス薬品 | 475,901 | 1% | ▼ | -4,300 | GOLDMAN SACHS INTERNATIONAL | 9,120 | 174,700 |
| 2025-05-27 | 3350 | メタプラ | 4,454,648 | 1% | ▲ | 1,094,900 | Barclays Capital Securities Ltd | 1,116 | 51,964,200 |
| 2025-05-27 | 3350 | メタプラ | 15,634,900 | 3% | ▲ | 1,257,300 | Citigroup Global Markets Limited | 1,116 | 51,964,200 |
| 2025-05-27 | 3350 | メタプラ | 2,523,475 | 0% | ▼ | -1,149,811 | JANE STREET CAPITAL, LLC | 1,116 | 51,964,200 |
| 2025-05-27 | 3350 | メタプラ | 4,283,062 | 1% | ▲ | 349,500 | MERRILL LYNCH INTERNATIONAL | 1,116 | 51,964,200 |
| 2025-05-27 | 3401 | 帝人 | 1,664,763 | 1% | ▲ | 24,156 | MERRILL LYNCH INTERNATIONAL | 1,145 | 300,500 |
| 2025-05-27 | 3409 | 北日紡 | 137,700 | 1% | ▲ | | Barclays Capital Securities Ltd | 197 | 4,829,700 |
| 2025-05-27 | 3409 | 北日紡 | 318,800 | 1% | ▲ | 123,100 | JPM Securities Japan Co Ltd. | 197 | 4,829,700 |
| 2025-05-27 | 3431 | 宮地エンジ | 369,356 | 1% | ▼ | -2,900 | MERRILL LYNCH INTERNATIONAL | 1,804 | 84,300 |
| 2025-05-27 | 3498 | 霞ヶ関Ｃ | 46,098 | 0% | ▼ | -13,500 | Barclays Capital Securities Ltd | 13,100 | 814,800 |
| 2025-05-27 | 3498 | 霞ヶ関Ｃ | 324,899 | 3% | ▼ | -43,200 | JPM Securities Japan Co Ltd. | 13,100 | 814,800 |
| 2025-05-27 | 3498 | 霞ヶ関Ｃ | 246,500 | 2% | ▼ | -5,000 | Nomura International plc | 13,100 | 814,800 |
| 2025-05-27 | 3529 | アツギ | 103,639 | 1% | ▲ | 14,000 | MERRILL LYNCH INTERNATIONAL | 1,113 | 37,100 |
| 2025-05-27 | 3558 | ジェイドＧ | 54,996 | 0% | ▼ | -3,800 | Barclays Capital Securities Ltd | 1,210 | 61,500 |
| 2025-05-27 | 3558 | ジェイドＧ | 60,511 | 1% | ▲ | | GOLDMAN SACHS INTERNATIONAL | 1,210 | 61,500 |
| 2025-05-27 | 3563 | Ｆ＆ＬＣ | 574,498 | 0% | ▼ | -127,699 | Citigroup Global Markets Limited | 6,259 | 718,300 |
| 2025-05-27 | 3565 | アセンテック | 185,206 | 1% | ▲ | 17,700 | Barclays Capital Securities Ltd | 1,329 | 144,800 |
| 2025-05-27 | 3624 | アクセルＭ | 620,549 | 4% | ▼ | -62,000 | Barclays Capital Securities Ltd | 91 | 932,600 |
| 2025-05-27 | 3624 | アクセルＭ | 110,500 | 1% | ▲ | 800 | MERRILL LYNCH INTERNATIONAL | 91 | 932,600 |
| 2025-05-27 | 3652 | ＤＭＰ | 30,914 | 1% | ▼ | -3,000 | Barclays Capital Securities Ltd | 2,440 | 190,600 |
| 2025-05-27 | 3652 | ＤＭＰ | 28,100 | 1% | ▲ | 5,400 | UBS AG | 2,440 | 190,600 |
| 2025-05-27 | 3655 | ブレインＰ | 118,740 | 1% | ▲ | 1,600 | MERRILL LYNCH INTERNATIONAL | 1,259 | 293,800 |
| 2025-05-27 | 3656 | ＫＬａｂ | 1,223,618 | 2% | ▲ | 56,200 | Barclays Capital Securities Ltd | 119 | 2,303,700 |
| 2025-05-27 | 3660 | アイスタイル | 610,681 | 1% | ▼ | -25,200 | MERRILL LYNCH INTERNATIONAL | 541 | 1,754,600 |
| 2025-05-27 | 3660 | アイスタイル | 475,800 | 1% | ▲ | | Qube Research & Technologies Limited | 541 | 1,754,600 |
| 2025-05-27 | 3664 | モブキャスト | 273,331 | 0% | ▼ | -321,800 | Barclays Capital Securities Ltd | 35 | 3,242,500 |
| 2025-05-27 | 3664 | モブキャスト | 472,400 | 1% | ▼ | -84,100 | UBS AG | 35 | 3,242,500 |
| 2025-05-27 | 3665 | エニグモ | 221,696 | 1% | ▲ | | GOLDMAN SACHS INTERNATIONAL | 295 | 83,900 |
| 2025-05-27 | 3667 | ｅｎｉｓｈ | 526,800 | 2% | ▼ | -5,800 | Barclays Capital Securities Ltd | 101 | 942,500 |
| 2025-05-27 | 3667 | ｅｎｉｓｈ | 94,670 | 0% | ▼ | -92,600 | MERRILL LYNCH INTERNATIONAL | 101 | 942,500 |
| 2025-05-27 | 3667 | ｅｎｉｓｈ | 343,452 | 1% | ▼ | -65,100 | UBS AG | 101 | 942,500 |
| 2025-05-27 | 3678 | メディアドゥ | 76,604 | 1% | ▲ | | Citigroup Global Markets Limited | 1,691 | 19,200 |
| 2025-05-27 | 3681 | ブイキューブ | 176,700 | 1% | ▼ | -22,900 | UBS AG | 164 | 99,200 |
| 2025-05-27 | 3692 | ＦＦＲＩ | 39,130 | 0% | ▼ | -8,200 | GOLDMAN SACHS INTERNATIONAL | 4,500 | 659,900 |
| 2025-05-27 | 3694 | オプティム | 759,387 | 1% | ▼ | -21,700 | GOLDMAN SACHS INTERNATIONAL | 601 | 169,800 |
| 2025-05-27 | 3696 | セレス | 68,300 | 1% | ▼ | -10,600 | Barclays Bank PLC | 2,030 | 1,879,900 |
| 2025-05-27 | 3696 | セレス | 176,400 | 1% | ▼ | -20,800 | Citigroup Global Markets Limited | 2,030 | 1,879,900 |
| 2025-05-27 | 3696 | セレス | 493,659 | 4% | ▼ | -12,000 | GOLDMAN SACHS INTERNATIONAL | 2,030 | 1,879,900 |
| 2025-05-27 | 3696 | セレス | 335,520 | 3% | ▲ | 20,300 | JPM Securities Japan Co Ltd. | 2,030 | 1,879,900 |
| 2025-05-27 | 3696 | セレス | 87,945 | 1% | ▼ | -12,100 | MERRILL LYNCH INTERNATIONAL | 2,030 | 1,879,900 |
| 2025-05-27 | 3696 | セレス | 51,800 | 0% | ▼ | -19,300 | Qube Research & Technologies Limited | 2,030 | 1,879,900 |
| 2025-05-27 | 3696 | セレス | 127,886 | 1% | ▼ | -21,800 | UBS AG | 2,030 | 1,879,900 |
| 2025-05-27 | 3697 | ＳＨＩＦＴ | 4,420,000 | 2% | ▲ | 59,288 | MERRILL LYNCH INTERNATIONAL | 1,591 | 2,256,900 |
| 2025-05-27 | 3747 | インタートレ | 26,905 | 0% | ▼ | -12,800 | Barclays Capital Securities Ltd | 386 | 412,100 |
| 2025-05-27 | 3747 | インタートレ | 117,628 | 2% | ▼ | -8,500 | GOLDMAN SACHS INTERNATIONAL | 386 | 412,100 |
| 2025-05-27 | 3747 | インタートレ | 451,600 | 6% | ▲ | 33,600 | JPM Securities Japan Co Ltd. | 386 | 412,100 |
| 2025-05-27 | 3747 | インタートレ | 67,792 | 1% | ▼ | -53,973 | Nomura International plc | 386 | 412,100 |
| 2025-05-27 | 3778 | さくらネット | 391,491 | 1% | ▲ | 38,981 | Nomura International plc | 3,360 | 1,168,400 |
| 2025-05-27 | 3778 | さくらネット | 297,600 | 1% | ▲ | 17,100 | Qube Research & Technologies Limited | 3,360 | 1,168,400 |
| 2025-05-27 | 3793 | ドリコム | 166,220 | 1% | ▼ | -26,300 | JPM Securities Japan Co Ltd. | 560 | 131,900 |
| 2025-05-27 | 3793 | ドリコム | 177,800 | 1% | ▲ | 2,700 | UBS AG | 560 | 131,900 |
| 2025-05-27 | 3807 | フィスコ | 467,100 | 1% | ▲ | | UBS AG | 194 | 26,507,300 |
| 2025-05-27 | 3810 | サイステップ | 323,700 | 2% | ▼ | -13,500 | Barclays Capital Securities Ltd | 304 | 244,600 |
| 2025-05-27 | 3810 | サイステップ | 119,252 | 1% | ▼ | -32,526 | Nomura International plc | 304 | 244,600 |
| 2025-05-27 | 3810 | サイステップ | 146,600 | 1% | ▼ | -21,000 | UBS AG | 304 | 244,600 |
| 2025-05-27 | 3823 | ＷＨＤＣ | 1,706,470 | 2% | ▼ | -496,300 | Barclays Capital Securities Ltd | 156 | 25,301,700 |
| 2025-05-27 | 3823 | ＷＨＤＣ | 699,300 | 1% | ▲ | | Citigroup Global Markets Limited | 156 | 25,301,700 |
| 2025-05-27 | 3823 | ＷＨＤＣ | 1,803,100 | 2% | ▲ | 343,200 | GOLDMAN SACHS INTERNATIONAL | 156 | 25,301,700 |
| 2025-05-27 | 3823 | ＷＨＤＣ | 1,106,700 | 1% | ▼ | -175,200 | Nomura International plc | 156 | 25,301,700 |
| 2025-05-27 | 3823 | ＷＨＤＣ | 757,400 | 1% | ▲ | 210,500 | UBS AG | 156 | 25,301,700 |
| 2025-05-27 | 3825 | リミックス | 706,934 | 1% | ▲ | | Barclays Capital Securities Ltd | 560 | 17,736,500 |
| 2025-05-27 | 3825 | リミックス | 2,134,900 | 2% | ▲ | 84,100 | Citigroup Global Markets Limited | 560 | 17,736,500 |
| 2025-05-27 | 3825 | リミックス | 1,445,300 | 1% | ▲ | 993,100 | UBS AG | 560 | 17,736,500 |
| 2025-05-27 | 3856 | Ａバランス | 96,156 | 1% | ▲ | | GOLDMAN SACHS INTERNATIONAL | 788 | 2,704,800 |
| 2025-05-27 | 3903 | ｇｕｍｉ | 583,805 | 1% | ▼ | -16,000 | GOLDMAN SACHS INTERNATIONAL | 550 | 5,677,200 |
| 2025-05-27 | 3903 | ｇｕｍｉ | 247,321 | 0% | ▼ | -50,201 | JPM Securities Japan Co Ltd. | 550 | 5,677,200 |
| 2025-05-27 | 3903 | ｇｕｍｉ | 45,439 | 0% | ▼ | -202,400 | MERRILL LYNCH INTERNATIONAL | 550 | 5,677,200 |
| 2025-05-27 | 3903 | ｇｕｍｉ | 307,376 | 1% | ▼ | -89,650 | Nomura International plc | 550 | 5,677,200 |
| 2025-05-27 | 3908 | コラボス | 32,900 | 1% | ▲ | 9,200 | Nomura International plc | 324 | 65,800 |
| 2025-05-27 | 3911 | Ａｉｍｉｎｇ | 818,293 | 2% | ▼ | -12,100 | MERRILL LYNCH INTERNATIONAL | 261 | 363,400 |
| 2025-05-27 | 3911 | Ａｉｍｉｎｇ | 618,947 | 1% | ▲ | 13,620 | Nomura International plc | 261 | 363,400 |
| 2025-05-27 | 3913 | ＧｒｅｅｎＢ | 16,700 | 1% | ▲ | 4,700 | UBS AG | 790 | 39,200 |
| 2025-05-27 | 3915 | テラスカイ | 113,203 | 1% | ▼ | -9,100 | GOLDMAN SACHS INTERNATIONAL | 2,851 | 105,200 |
| 2025-05-27 | 3927 | Ｆ－ブレイン | 37,000 | 1% | ▲ | | JPM Securities Japan Co Ltd. | 876 | 996,600 |
| 2025-05-27 | 3936 | ＧＷ | 284,534 | 1% | ▼ | -108,400 | Barclays Capital Securities Ltd | 157 | 5,543,900 |
| 2025-05-27 | 3936 | ＧＷ | 397,700 | 1% | ▲ | 53,600 | JPM Securities Japan Co Ltd. | 157 | 5,543,900 |
| 2025-05-27 | 3936 | ＧＷ | 233,100 | 1% | ▲ | | Nomura International plc | 157 | 5,543,900 |
| 2025-05-27 | 3936 | ＧＷ | 364,300 | 1% | ▼ | -86,700 | UBS AG | 157 | 5,543,900 |
| 2025-05-27 | 3937 | Ｕｂｉｃｏｍ | 88,206 | 1% | ▲ | 5,600 | MERRILL LYNCH INTERNATIONAL | 1,036 | 84,000 |
| 2025-05-27 | 3963 | シンクロ | 175,392 | 1% | ▲ | 15,600 | Nomura International plc | 466 | 246,800 |