| 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 |
| 2026-02-18 | 3496 | アズーム | 141,900 | 1% | ▼ | -6,400 | MERRILL LYNCH INTERNATIONAL | 4,370 | 76,000 |
| 2026-02-18 | 3498 | 霞ヶ関Ｃ | 469,165 | 2% | ▼ | -24,700 | Nomura International plc | 7,580 | 273,100 |
| 2026-02-18 | 3498 | 霞ヶ関Ｃ | 92,017 | 0% | ▼ | -51,900 | UBS AG | 7,580 | 273,100 |
| 2026-02-18 | 3549 | クスリアオキ | 2,263,555 | 2% | ▲ | 71,314 | Citigroup Global Markets Limited | 4,002 | 572,500 |
| 2026-02-18 | 3608 | ＴＳＩＨＤ | 712,597 | 1% | ▲ | 25,200 | BNP Paribas Financial Markets SNC | 1,132 | 285,300 |
| 2026-02-18 | 3647 | ジー・スリー | 190,703 | 1% | ▼ | -34,100 | GOLDMAN SACHS INTERNATIONAL | 144 | 2,271,000 |
| 2026-02-18 | 3656 | ＫＬａｂ | 2,200,006 | 3% | ▼ | -37,700 | GOLDMAN SACHS INTERNATIONAL | 320 | 2,172,800 |
| 2026-02-18 | 3660 | アイスタイル | 675,191 | 1% | ▼ | -476,200 | GOLDMAN SACHS INTERNATIONAL | 459 | 2,094,000 |
| 2026-02-18 | 3660 | アイスタイル | 1,956,822 | 2% | ▼ | -63,900 | MERRILL LYNCH INTERNATIONAL | 459 | 2,094,000 |
| 2026-02-18 | 3663 | セルシス | 343,858 | 1% | ▼ | -5,200 | MERRILL LYNCH INTERNATIONAL | 1,305 | 184,000 |
| 2026-02-18 | 3664 | モブキャスト | 1,419,300 | 2% | ▼ | -89,200 | Nomura International plc | 35 | 3,548,100 |
| 2026-02-18 | 3673 | ブロドリーフ | 969,842 | 1% | ▼ | -43,700 | GOLDMAN SACHS INTERNATIONAL | 641 | 819,900 |
| 2026-02-18 | 3676 | デジハＨＤ | 176,601 | 1% | ▲ | 19,430 | Nomura International plc | 848 | 130,400 |
| 2026-02-18 | 3681 | ブイキューブ | 152,104 | 1% | ▲ | 7,000 | MERRILL LYNCH INTERNATIONAL | 142 | 333,200 |
| 2026-02-18 | 3692 | ＦＦＲＩ | 81,200 | 1% | ▼ | -14,600 | Barclays Capital Securities Ltd | 8,960 | 189,000 |
| 2026-02-18 | 3694 | オプティム | 439,037 | 1% | ▲ | 77,500 | GOLDMAN SACHS INTERNATIONAL | 461 | 423,800 |
| 2026-02-18 | 3694 | オプティム | 440,810 | 1% | ▼ | -37,744 | Nomura International plc | 461 | 423,800 |
| 2026-02-18 | 3696 | セレス | 85,700 | 1% | ▼ | -22,200 | Barclays Capital Securities Ltd | 1,613 | 126,100 |
| 2026-02-18 | 3696 | セレス | 466,993 | 4% | ▼ | -17,100 | GOLDMAN SACHS INTERNATIONAL | 1,613 | 126,100 |
| 2026-02-18 | 3696 | セレス | 91,425 | 1% | ▼ | -800 | MERRILL LYNCH INTERNATIONAL | 1,613 | 126,100 |
| 2026-02-18 | 3696 | セレス | 88,586 | 1% | ▲ | 12,400 | UBS AG | 1,613 | 126,100 |
| 2026-02-18 | 3697 | ＳＨＩＦＴ | 9,271,181 | 3% | ▲ | 213,400 | MERRILL LYNCH INTERNATIONAL | 653 | 4,410,700 |
| 2026-02-18 | 3697 | ＳＨＩＦＴ | 5,808,142 | 2% | ▼ | -521,500 | UBS AG | 653 | 4,410,700 |
| 2026-02-18 | 3719 | ジェクシード | 271,200 | 1% | ▼ | -15,600 | MERRILL LYNCH INTERNATIONAL | 264 | 1,291,400 |
| 2026-02-18 | 3741 | セック | 85,967 | 1% | ▼ | -8,900 | GOLDMAN SACHS INTERNATIONAL | 4,130 | 247,100 |
| 2026-02-18 | 3741 | セック | 100,496 | 1% | ▼ | -5,000 | MERRILL LYNCH INTERNATIONAL | 4,130 | 247,100 |
| 2026-02-18 | 3741 | セック | 69,200 | 1% | ▲ | 18,000 | ベル投資事業有限責任組合1 | 4,130 | 247,100 |
| 2026-02-18 | 3747 | インタートレ | 79,587 | 1% | ▼ | -3,100 | GOLDMAN SACHS INTERNATIONAL | 654 | 72,300 |
| 2026-02-18 | 3769 | ＧＭＯ－ＰＧ | 880,845 | 1% | ▲ | 142,649 | GOLDMAN SACHS INTERNATIONAL | 7,305 | 461,100 |
| 2026-02-18 | 3776 | ＢＢタワー | 710,944 | 1% | ▲ | 122,443 | Nomura International plc | 239 | 2,684,200 |
| 2026-02-18 | 3777 | 環境フレンド | 5,983,800 | 2% | ▲ | 746,400 | Barclays Capital Securities Ltd | 67 | 10,855,600 |
| 2026-02-18 | 3777 | 環境フレンド | 1,621,100 | 1% | ▼ | -207,900 | MERRILL LYNCH INTERNATIONAL | 67 | 10,855,600 |
| 2026-02-18 | 3778 | さくらネット | 357,471 | 1% | ▼ | -20,600 | GOLDMAN SACHS INTERNATIONAL | 2,985 | 1,773,200 |
| 2026-02-18 | 3778 | さくらネット | 254,512 | 1% | ▼ | -86,098 | Nomura International plc | 2,985 | 1,773,200 |
| 2026-02-18 | 3791 | ＩＧポート | 120,650 | 1% | ▼ | -119,200 | GOLDMAN SACHS INTERNATIONAL | 1,333 | 300,300 |
| 2026-02-18 | 3791 | ＩＧポート | 104,076 | 1% | ▲ | | Nomura International plc | 1,333 | 300,300 |
| 2026-02-18 | 3793 | ドリコム | 338,400 | 1% | ▲ | 74,300 | Barclays Capital Securities Ltd | 399 | 56,500 |
| 2026-02-18 | 3803 | イメージ情報 | 16,100 | 0% | ▼ | -2,600 | Barclays Capital Securities Ltd | 735 | 84,400 |
| 2026-02-18 | 3823 | ＷＨＤＣ | 666,700 | 1% | ▲ | 250,600 | Barclays Capital Securities Ltd | 67 | 2,358,100 |
| 2026-02-18 | 3837 | アドソル日進 | 124,900 | 1% | ▲ | 6,200 | MERRILL LYNCH INTERNATIONAL | 1,900 | 188,100 |
| 2026-02-18 | 3853 | アステリア | 126,500 | 1% | ▲ | 43,700 | Barclays Capital Securities Ltd | 1,292 | 566,500 |
| 2026-02-18 | 3853 | アステリア | 320,487 | 2% | ▲ | 42,686 | Nomura International plc | 1,292 | 566,500 |
| 2026-02-18 | 3891 | 高度紙 | 80,100 | 1% | ▲ | 4,200 | MERRILL LYNCH INTERNATIONAL | 4,070 | 214,900 |
| 2026-02-18 | 3903 | ｇｕｍｉ | 389,000 | 1% | ▲ | 46,000 | Barclays Capital Securities Ltd | 340 | 576,900 |
| 2026-02-18 | 3903 | ｇｕｍｉ | 1,021,609 | 2% | ▲ | 9,500 | GOLDMAN SACHS INTERNATIONAL | 340 | 576,900 |
| 2026-02-18 | 3903 | ｇｕｍｉ | 261,324 | 0% | ▼ | -2,200 | MERRILL LYNCH INTERNATIONAL | 340 | 576,900 |
| 2026-02-18 | 3905 | データセク | 535,320 | 2% | ▼ | -5,600 | GOLDMAN SACHS INTERNATIONAL | 1,909 | 598,200 |
| 2026-02-18 | 3913 | ＧｒｅｅｎＢ | 17,100 | 1% | ▲ | 4,300 | GOLDMAN SACHS INTERNATIONAL | 1,077 | 56,800 |
| 2026-02-18 | 3922 | ＰＲＴＩＭＥ | 98,200 | 1% | ▲ | 14,200 | Diversified Select Opportunities, LLC | 2,380 | 115,600 |
| 2026-02-18 | 3926 | オープンドア | 147,371 | 0% | ▼ | -25,500 | GOLDMAN SACHS INTERNATIONAL | 399 | 696,900 |
| 2026-02-18 | 3926 | オープンドア | 565,237 | 2% | ▲ | 22,264 | Nomura International plc | 399 | 696,900 |
| 2026-02-18 | 3935 | エディア | 13,600 | 0% | ▼ | -29,800 | Barclays Capital Securities Ltd | 766 | 103,500 |