| 2026-02-18 | 402A | アクセルスペ | 765,800 | 1% | ▼ | -237,500 | モルガン・スタンレーMUFG証券株式会社 | 582 | 2,790,200 |
| 2026-02-18 | 485A | パワーＸ | 210,500 | 1% | ▼ | -26,800 | モルガン・スタンレーMUFG証券株式会社 | 4,195 | 14,074,800 |
| 2026-02-18 | 1382 | ホーブ | 5,900 | 1% | ▼ | -200 | GOLDMAN SACHS INTERNATIONAL | 1,883 | 3,000 |
| 2026-02-18 | 1407 | ウエストＨＤ | 743,403 | 2% | ▲ | 12,571 | Barclays Capital Securities Ltd | 1,760 | 424,500 |
| 2026-02-18 | 1407 | ウエストＨＤ | 373,348 | 1% | ▲ | 39,400 | GOLDMAN SACHS INTERNATIONAL | 1,760 | 424,500 |
| 2026-02-18 | 1419 | タマホーム | 257,134 | 1% | ▼ | -8,000 | Barclays Capital Securities Ltd | 3,865 | 77,700 |
| 2026-02-18 | 1419 | タマホーム | 337,550 | 1% | ▲ | 31,400 | GOLDMAN SACHS INTERNATIONAL | 3,865 | 77,700 |
| 2026-02-18 | 1491 | 中外鉱 | 310,610 | 2% | ▼ | -19,800 | Nomura International plc | 994 | 181,600 |
| 2026-02-18 | 1514 | 住石ＨＤ | 404,030 | 1% | ▲ | 1,720 | GOLDMAN SACHS INTERNATIONAL | 1,065 | 13,818,100 |
| 2026-02-18 | 1514 | 住石ＨＤ | 208,458 | 0% | ▼ | -359,391 | Nomura International plc | 1,065 | 13,818,100 |
| 2026-02-18 | 1515 | 日鉄鉱 | 936,767 | 1% | ▲ | 6,920 | MERRILL LYNCH INTERNATIONAL | 3,770 | 1,187,500 |
| 2026-02-18 | 1726 | Ｂｒ．ＨＤ | 322,751 | 1% | ▲ | 9,000 | Barclays Capital Securities Ltd | 529 | 574,500 |
| 2026-02-18 | 1844 | 大盛工業 | 165,500 | 1% | ▼ | -8,000 | Barclays Capital Securities Ltd | 611 | 179,700 |
| 2026-02-18 | 1909 | 日本ドライ | 43,802 | 1% | ▲ | 1,900 | MERRILL LYNCH INTERNATIONAL | 12,220 | 37,600 |
| 2026-02-18 | 2158 | フロンテオ | 778,800 | 2% | ▼ | -35,813 | Barclays Capital Securities Ltd | 873 | 607,200 |
| 2026-02-18 | 2158 | フロンテオ | 575,160 | 1% | ▼ | -72,211 | Nomura International plc | 873 | 607,200 |
| 2026-02-18 | 2160 | ジーエヌアイ | 436,746 | 1% | ▼ | -14,400 | GOLDMAN SACHS INTERNATIONAL | 2,775 | 2,539,800 |
| 2026-02-18 | 2160 | ジーエヌアイ | 542,819 | 1% | ▼ | -75,400 | MERRILL LYNCH INTERNATIONAL | 2,775 | 2,539,800 |
| 2026-02-18 | 2160 | ジーエヌアイ | 294,293 | 1% | ▲ | | UBS AG | 2,775 | 2,539,800 |
| 2026-02-18 | 2175 | エスエムエス | 562,091 | 1% | ▲ | 109,791 | Barclays Capital Securities Ltd | 1,708 | 520,800 |
| 2026-02-18 | 2175 | エスエムエス | 1,797,714 | 2% | ▲ | 124,200 | Citigroup Global Markets Limited | 1,708 | 520,800 |
| 2026-02-18 | 2175 | エスエムエス | 611,351 | 1% | ▼ | -2,500 | MERRILL LYNCH INTERNATIONAL | 1,708 | 520,800 |
| 2026-02-18 | 2220 | 亀田製菓 | 127,025 | 1% | ▼ | -41,000 | GOLDMAN SACHS INTERNATIONAL | 4,235 | 171,300 |
| 2026-02-18 | 2222 | 寿スピリッツ | 1,148,988 | 1% | ▲ | 192,150 | Citigroup Global Markets Limited | 1,987 | 504,300 |
| 2026-02-18 | 2222 | 寿スピリッツ | 2,531,492 | 2% | ▲ | 29,994 | MERRILL LYNCH INTERNATIONAL | 1,987 | 504,300 |
| 2026-02-18 | 2315 | ＣＡＩＣＡＤ | 1,558,430 | 1% | ▲ | 240,900 | Barclays Capital Securities Ltd | 86 | 2,134,000 |
| 2026-02-18 | 2321 | ソフトフロン | 721,300 | 1% | ▼ | -8,500 | Barclays Capital Securities Ltd | 177 | 172,900 |
| 2026-02-18 | 2330 | フォーサイド | 291,700 | 1% | ▼ | -69,400 | GOLDMAN SACHS INTERNATIONAL | 127 | 1,202,400 |
| 2026-02-18 | 2330 | フォーサイド | 366,500 | 1% | ▲ | 68,100 | UBS AG | 127 | 1,202,400 |
| 2026-02-18 | 2334 | イオレ | 1,123,800 | 3% | ▲ | 196,600 | Barclays Capital Securities Ltd | 396 | 1,306,700 |
| 2026-02-18 | 2334 | イオレ | 495,700 | 1% | ▲ | 60,000 | GOLDMAN SACHS INTERNATIONAL | 396 | 1,306,700 |
| 2026-02-18 | 2334 | イオレ | 236,400 | 1% | ▲ | 19,200 | UBS AG | 396 | 1,306,700 |
| 2026-02-18 | 2342 | トランスＧ | 221,400 | 1% | ▲ | 41,300 | GOLDMAN SACHS INTERNATIONAL | 310 | 744,200 |
| 2026-02-18 | 2342 | トランスＧ | 92,800 | 1% | ▲ | | JANE STREET GLOBAL TRADING, LLC | 310 | 744,200 |
| 2026-02-18 | 2342 | トランスＧ | 219,500 | 1% | ▲ | 25,200 | Nomura International plc | 310 | 744,200 |
| 2026-02-18 | 2345 | クシム | 125,900 | 1% | ▼ | -12,200 | Nomura International plc | 203 | 84,000 |
| 2026-02-18 | 2371 | カカクコム | 1,981,101 | 1% | ▼ | -216,900 | Citigroup Global Markets Limited | 1,698 | 1,620,100 |
| 2026-02-18 | 2379 | ディップ | 871,193 | 1% | ▲ | 42,200 | GOLDMAN SACHS INTERNATIONAL | 2,021 | 307,100 |
| 2026-02-18 | 2413 | エムスリー | 8,046,914 | 1% | ▼ | -92,560 | MERRILL LYNCH INTERNATIONAL | 1,590 | 4,290,400 |
| 2026-02-18 | 2432 | ディーエヌエ | 879,366 | 1% | ▲ | 137,800 | MERRILL LYNCH INTERNATIONAL | 2,686 | 1,901,300 |
| 2026-02-18 | 2440 | ぐるなび | 538,573 | 1% | ▼ | -51,500 | Barclays Capital Securities Ltd | 151 | 203,700 |
| 2026-02-18 | 2440 | ぐるなび | 741,200 | 1% | ▲ | 40,800 | Nomura International plc | 151 | 203,700 |
| 2026-02-18 | 2459 | アウン | 31,600 | 0% | ▼ | -9,800 | Barclays Capital Securities Ltd | 237 | 64,500 |
| 2026-02-18 | 2491 | Ｖコマース | 255,171 | 1% | ▲ | 34,500 | Barclays Capital Securities Ltd | 450 | 361,600 |
| 2026-02-18 | 2491 | Ｖコマース | 0 | 0% | ▼ | -174,921 | GOLDMAN SACHS INTERNATIONAL | 450 | 361,600 |
| 2026-02-18 | 2492 | インフォＭＴ | 2,404,732 | 1% | ▲ | 126,300 | MERRILL LYNCH INTERNATIONAL | 383 | 4,212,200 |
| 2026-02-18 | 2531 | 宝ＨＬＤ | 1,075,342 | 1% | ▼ | -161,400 | GOLDMAN SACHS INTERNATIONAL | 1,567 | 394,600 |
| 2026-02-18 | 2586 | フルッタ | 780,394 | 1% | ▼ | -34,900 | GOLDMAN SACHS INTERNATIONAL | 123 | 2,051,900 |
| 2026-02-18 | 2586 | フルッタ | 589,200 | 1% | ▲ | 30,300 | MERRILL LYNCH INTERNATIONAL | 123 | 2,051,900 |
| 2026-02-18 | 2590 | ＤｙＤｏ | 528,558 | 2% | ▼ | -18,300 | GOLDMAN SACHS INTERNATIONAL | 2,525 | 94,000 |
| 2026-02-18 | 2594 | キーコーヒー | 136,489 | 1% | ▲ | 2,200 | GOLDMAN SACHS INTERNATIONAL | 1,999 | 78,000 |
| 2026-02-18 | 2667 | イメージワン | 151,800 | 1% | ▲ | 9,700 | Barclays Capital Securities Ltd | 286 | 663,400 |
| 2026-02-18 | 2667 | イメージワン | 247,377 | 2% | ▼ | -16,323 | Nomura International plc | 286 | 663,400 |
| 2026-02-18 | 2673 | 夢みつけ隊 | 122,100 | 1% | ▲ | 41,900 | Barclays Capital Securities Ltd | 217 | 873,800 |
| 2026-02-18 | 2737 | トーメンデバ | 47,549 | 1% | ▼ | -2,900 | MERRILL LYNCH INTERNATIONAL | 13,320 | 138,400 |
| 2026-02-18 | 2752 | フジオフード | 364,742 | 1% | ▼ | -6,100 | MERRILL LYNCH INTERNATIONAL | 1,061 | 84,400 |
| 2026-02-18 | 2782 | セリア | 897,684 | 1% | ▼ | -41,100 | Barclays Capital Securities Ltd | 4,365 | 226,200 |
| 2026-02-18 | 2810 | ハウス食Ｇ | 791,590 | 1% | ▲ | 23,940 | Barclays Capital Securities Ltd | 3,061 | 133,000 |
| 2026-02-18 | 2882 | イートアンド | 64,189 | 1% | ▲ | 8,132 | GOLDMAN SACHS INTERNATIONAL | 2,075 | 33,000 |
| 2026-02-18 | 2926 | 篠崎屋 | 332,300 | 2% | ▼ | -18,100 | Barclays Capital Securities Ltd | 98 | 479,800 |
| 2026-02-18 | 2929 | ファーマＦ | 601,528 | 2% | ▼ | -92,400 | GOLDMAN SACHS INTERNATIONAL | 632 | 163,600 |
| 2026-02-18 | 2929 | ファーマＦ | 312,434 | 1% | ▼ | -14,510 | Nomura International plc | 632 | 163,600 |
| 2026-02-18 | 2929 | ファーマＦ | 194,197 | 1% | ▲ | | UBS AG | 632 | 163,600 |
| 2026-02-18 | 2931 | ユーグレナ | 845,511 | 1% | ▼ | -46,200 | MERRILL LYNCH INTERNATIONAL | 398 | 2,442,000 |
| 2026-02-18 | 2931 | ユーグレナ | 3,212,975 | 2% | ▲ | 170,622 | Nomura International plc | 398 | 2,442,000 |
| 2026-02-18 | 2934 | ジェイフロ | 40,600 | 1% | ▲ | 100 | MERRILL LYNCH INTERNATIONAL | 1,329 | 5,400 |
| 2026-02-18 | 2935 | ピックルス | 108,552 | 1% | ▲ | 13,400 | GOLDMAN SACHS INTERNATIONAL | 1,285 | 38,400 |
| 2026-02-18 | 2962 | テクニスコ | 265,800 | 3% | ▲ | 143,100 | Nomura International plc | 1,311 | 7,191,500 |
| 2026-02-18 | 2980 | ＳＲＥＨＤ | 76,400 | 0% | ▼ | -12,300 | Arrowstreet Capital, Limited Partnership | 2,813 | 955,100 |
| 2026-02-18 | 2980 | ＳＲＥＨＤ | 125,804 | 1% | ▼ | -2,400 | MERRILL LYNCH INTERNATIONAL | 2,813 | 955,100 |
| 2026-02-18 | 3023 | ラサ商事 | 84,744 | 1% | ▲ | 700 | MERRILL LYNCH INTERNATIONAL | 2,403 | 92,400 |
| 2026-02-18 | 3036 | アルコニクス | 147,604 | 0% | ▼ | -33,630 | GOLDMAN SACHS INTERNATIONAL | 3,090 | 154,700 |
| 2026-02-18 | 3070 | ジェリビンズ | 397,800 | 1% | ▲ | 35,200 | Barclays Capital Securities Ltd | 100 | 2,620,900 |
| 2026-02-18 | 3086 | Ｊフロント | 1,935,286 | 1% | ▲ | 244,638 | Barclays Capital Securities Ltd | 2,611 | 753,400 |
| 2026-02-18 | 3091 | ブロンコＢ | 101,154 | 1% | ▼ | -14,360 | Nomura International plc | 3,970 | 26,700 |
| 2026-02-18 | 3092 | ＺＯＺＯ | 4,461,173 | 1% | ▲ | 345,284 | UBS AG | 1,098 | 2,070,200 |
| 2026-02-18 | 3093 | トレファク | 151,137 | 1% | ▲ | 1,100 | MERRILL LYNCH INTERNATIONAL | 1,751 | 85,900 |
| 2026-02-18 | 3103 | ユニチカ | 2,721,300 | 5% | ▼ | -371,300 | Nomura Asset Management Singapore Limited | 1,692 | 5,112,500 |
| 2026-02-18 | 3103 | ユニチカ | 628,700 | 1% | ▼ | -2,669,500 | Nomura Asset Management Singapore Limited | 1,692 | 5,112,500 |
| 2026-02-18 | 3103 | ユニチカ | 415,100 | 1% | ▼ | -2,810,200 | Nomura Asset Management Singapore Limited | 1,692 | 5,112,500 |
| 2026-02-18 | 3110 | 日東紡 | 240,403 | 1% | ▼ | -64,290 | GOLDMAN SACHS INTERNATIONAL | 21,150 | 1,895,600 |
| 2026-02-18 | 3110 | 日東紡 | 326,400 | 1% | ▼ | -4,700 | MERRILL LYNCH INTERNATIONAL | 21,150 | 1,895,600 |
| 2026-02-18 | 3113 | ＵＮＩＶＡ | 399,600 | 0% | ▼ | -50,300 | Nomura International plc | 71 | 112,700 |
| 2026-02-18 | 3139 | ラクトＪ | 68,782 | 1% | ▼ | -3,900 | GOLDMAN SACHS INTERNATIONAL | 3,740 | 39,500 |
| 2026-02-18 | 3176 | 三洋貿易 | 315,630 | 1% | ▼ | -6,500 | Barclays Capital Securities Ltd | 1,858 | 143,800 |
| 2026-02-18 | 3179 | シュッピン | 122,777 | 1% | ▼ | -27,100 | Barclays Capital Securities Ltd | 1,328 | 170,800 |
| 2026-02-18 | 3186 | ネクステージ | 491,534 | 1% | ▲ | 29,000 | MERRILL LYNCH INTERNATIONAL | 3,680 | 373,600 |
| 2026-02-18 | 3261 | グラン | 30,200 | 1% | ▼ | -5,900 | GOLDMAN SACHS INTERNATIONAL | 526 | 26,300 |
| 2026-02-18 | 3261 | グラン | 23,200 | 1% | ▼ | -4,900 | UBS AG | 526 | 26,300 |
| 2026-02-18 | 3323 | レカム | 1,569,800 | 2% | ▲ | 155,900 | Barclays Capital Securities Ltd | 95 | 1,826,000 |
| 2026-02-18 | 3323 | レカム | 454,400 | 1% | ▲ | 16,300 | MERRILL LYNCH INTERNATIONAL | 95 | 1,826,000 |
| 2026-02-18 | 3323 | レカム | 901,600 | 1% | ▼ | -44,400 | Nomura International plc | 95 | 1,826,000 |
| 2026-02-18 | 3409 | 北日紡 | 143,800 | 0% | ▼ | -2,100 | MERRILL LYNCH INTERNATIONAL | 125 | 23,100 |
| 2026-02-18 | 3415 | Ｔ－ＢＡＳＥ | 395,045 | 1% | ▲ | 27,400 | MERRILL LYNCH INTERNATIONAL | 390 | 322,500 |
| 2026-02-18 | 3436 | ＳＵＭＣＯ | 3,399,542 | 1% | ▼ | -310,724 | GOLDMAN SACHS INTERNATIONAL | 1,551 | 6,241,600 |
| 2026-02-18 | 3436 | ＳＵＭＣＯ | 4,486,930 | 1% | ▼ | -121,603 | MERRILL LYNCH INTERNATIONAL | 1,551 | 6,241,600 |
| 2026-02-18 | 3436 | ＳＵＭＣＯ | 2,837,065 | 1% | ▲ | 275,389 | Nomura International plc | 1,551 | 6,241,600 |
| 2026-02-18 | 3446 | Ｊテック・Ｃ | 67,717 | 1% | ▲ | 4,000 | GOLDMAN SACHS INTERNATIONAL | 2,050 | 802,400 |
| 2026-02-18 | 3446 | Ｊテック・Ｃ | 42,803 | 1% | ▲ | 6,852 | Nomura International plc | 2,050 | 802,400 |
| 2026-02-18 | 3475 | グッドコムＡ | 210,148 | 1% | ▼ | -26,600 | GOLDMAN SACHS INTERNATIONAL | 1,443 | 191,100 |