| 2026-02-18 | 8746 | ＵＮＢＡＮＫ | 71,200 | 1% | ▼ | -12,600 | Citigroup Global Markets Limited | 335 | 3,688,300 |
| 2026-02-18 | 8746 | ＵＮＢＡＮＫ | 248,735 | 2% | ▲ | 40,800 | GOLDMAN SACHS INTERNATIONAL | 335 | 3,688,300 |
| 2026-02-18 | 8746 | ＵＮＢＡＮＫ | 303,551 | 2% | ▼ | -76,757 | Nomura International plc | 335 | 3,688,300 |
| 2026-02-18 | 8876 | リログループ | 935,473 | 1% | ▲ | 82,245 | Barclays Capital Securities Ltd | 1,816 | 407,700 |
| 2026-02-18 | 8918 | ランド | 11,928,000 | 1% | ▼ | -602,200 | Nomura International plc | 9 | 164,822,000 |
| 2026-02-18 | 9042 | 阪急阪神 | 3,190,734 | 1% | ▼ | -102,500 | Barclays Capital Securities Ltd | 4,675 | 908,500 |
| 2026-02-18 | 9072 | ニッコンＨＤ | 6,699,130 | 5% | ▼ | -7,308 | Nomura International plc | 4,038 | 529,400 |
| 2026-02-18 | 9076 | セイノーＨＤ | 1,293,845 | 1% | ▼ | -45,317 | Nomura International plc | 2,569 | 348,200 |
| 2026-02-18 | 9101 | 郵船 | 5,308,343 | 1% | ▲ | 294,165 | GOLDMAN SACHS INTERNATIONAL | 5,138 | 2,422,300 |
| 2026-02-18 | 9143 | ＳＧＨＤ | 6,892,423 | 1% | ▼ | -785,100 | BNP Paribas Financial Markets SNC | 1,533 | 3,009,300 |
| 2026-02-18 | 9166 | ＧＥＮＤＡ | 2,638,557 | 1% | ▲ | 116,400 | GOLDMAN SACHS INTERNATIONAL | 662 | 1,277,000 |
| 2026-02-18 | 9168 | ライズＣＧ | 267,589 | 1% | ▼ | -27,511 | Nomura International plc | 517 | 411,800 |
| 2026-02-18 | 9211 | エフ・コード | 77,700 | 1% | ▼ | -13,400 | Barclays Capital Securities Ltd | 1,509 | 240,700 |
| 2026-02-18 | 9211 | エフ・コード | 65,900 | 1% | ▼ | -3,300 | MERRILL LYNCH INTERNATIONAL | 1,509 | 240,700 |
| 2026-02-18 | 9211 | エフ・コード | 131,300 | 1% | ▼ | -26,200 | Nomura International plc | 1,509 | 240,700 |
| 2026-02-18 | 9247 | ＴＲＥＨＤ | 798,404 | 2% | ▲ | 116,700 | Barclays Capital Securities Ltd | 1,828 | 811,500 |
| 2026-02-18 | 9250 | ＧＲＣＳ | 10,000 | 1% | ▼ | -2,800 | UBS AG | 1,197 | 12,200 |
| 2026-02-18 | 9267 | Ｇｅｎｋｙ | 343,857 | 1% | ▲ | 4,700 | GOLDMAN SACHS INTERNATIONAL | 4,520 | 38,200 |
| 2026-02-18 | 9271 | 和心 | 51,400 | 1% | ▼ | -11,200 | GOLDMAN SACHS INTERNATIONAL | 1,193 | 151,700 |
| 2026-02-18 | 9279 | ギフトＨＤ | 318,373 | 2% | ▼ | -17,800 | GOLDMAN SACHS INTERNATIONAL | 3,975 | 101,300 |
| 2026-02-18 | 9279 | ギフトＨＤ | 169,757 | 1% | ▲ | 14,200 | MERRILL LYNCH INTERNATIONAL | 3,975 | 101,300 |
| 2026-02-18 | 9305 | ヤマタネ | 183,500 | 1% | ▲ | 19,100 | Diversified Select Opportunities, LLC | 2,303 | 90,300 |
| 2026-02-18 | 9308 | 乾汽船 | 92,921 | 0% | ▼ | -61,875 | Barclays Capital Securities Ltd | 1,550 | 60,100 |
| 2026-02-18 | 9327 | イーロジット | 90,400 | 1% | ▼ | 1,700 | GOLDMAN SACHS INTERNATIONAL | 235 | 39,400 |
| 2026-02-18 | 9338 | インフォＲ | 58,600 | 1% | ▼ | -24,000 | Barclays Capital Securities Ltd | 4,550 | 3,236,400 |
| 2026-02-18 | 9338 | インフォＲ | 0 | 0% | ▼ | -165,300 | GOLDMAN SACHS INTERNATIONAL | 4,550 | 3,236,400 |
| 2026-02-18 | 9338 | インフォＲ | 0 | 0% | ▼ | -84,851 | Nomura International plc | 4,550 | 3,236,400 |
| 2026-02-18 | 9341 | ＧＥＮＯＶＡ | 125,714 | 1% | ▲ | 17,800 | GOLDMAN SACHS INTERNATIONAL | 603 | 82,400 |
| 2026-02-18 | 9419 | ワイヤレスＧ | 51,343 | 0% | ▼ | -10,023 | Nomura International plc | 305 | 77,800 |
| 2026-02-18 | 9424 | 日本通信 | 2,053,591 | 1% | ▲ | 114,600 | MERRILL LYNCH INTERNATIONAL | 139 | 2,142,800 |
| 2026-02-18 | 9425 | ＲｅＹｕｕ | 119,200 | 2% | ▼ | -5,900 | GOLDMAN SACHS INTERNATIONAL | 382 | 24,100 |
| 2026-02-18 | 9450 | ファイバーＧ | 111,941 | 1% | ▲ | | Barclays Capital Securities Ltd | 670 | 105,200 |
| 2026-02-18 | 9450 | ファイバーＧ | 124,929 | 1% | ▲ | 1,600 | UBS AG | 670 | 105,200 |
| 2026-02-18 | 9468 | カドカワ | 1,060,802 | 1% | ▲ | 107,300 | MERRILL LYNCH INTERNATIONAL | 2,771 | 1,386,400 |
| 2026-02-18 | 9501 | 東電ＨＤ | 28,272,545 | 1% | ▼ | -686,600 | MERRILL LYNCH INTERNATIONAL | 714 | 74,473,100 |
| 2026-02-18 | 9503 | 関西電 | 5,966,448 | 1% | ▲ | 908,511 | BNP Paribas Financial Markets SNC | 2,770 | 3,188,600 |
| 2026-02-18 | 9509 | 北海電 | 7,188,908 | 3% | ▼ | -276,800 | Citigroup Global Markets Limited | 1,241 | 6,046,200 |
| 2026-02-18 | 9509 | 北海電 | 5,098,560 | 2% | ▼ | -192,100 | GOLDMAN SACHS INTERNATIONAL | 1,241 | 6,046,200 |
| 2026-02-18 | 9509 | 北海電 | 2,146,614 | 1% | ▼ | -30,200 | MERRILL LYNCH INTERNATIONAL | 1,241 | 6,046,200 |
| 2026-02-18 | 9509 | 北海電 | 1,605,364 | 1% | ▼ | -178,500 | UBS AG | 1,241 | 6,046,200 |
| 2026-02-18 | 9519 | レノバ | 638,068 | 1% | ▲ | 36,600 | MERRILL LYNCH INTERNATIONAL | 774 | 944,900 |
| 2026-02-18 | 9552 | Ｍ＆Ａ総研 | 563,287 | 1% | ▲ | 26,272 | Barclays Capital Securities Ltd | 758 | 1,059,400 |
| 2026-02-18 | 9552 | Ｍ＆Ａ総研 | 1,563,278 | 3% | ▼ | -52,200 | GOLDMAN SACHS INTERNATIONAL | 758 | 1,059,400 |
| 2026-02-18 | 9553 | マイクロアド | 150,800 | 1% | ▼ | -29,900 | Nomura International plc | 783 | 1,038,100 |
| 2026-02-18 | 9601 | 松竹 | 108,060 | 1% | ▼ | -2,000 | MERRILL LYNCH INTERNATIONAL | 11,650 | 29,300 |
| 2026-02-18 | 9610 | ウィルソンＷ | 58,100 | 1% | ▲ | 28,100 | Barclays Capital Securities Ltd | 206 | 280,300 |
| 2026-02-18 | 9610 | ウィルソンＷ | 57,300 | 1% | ▼ | -8,700 | Citigroup Global Markets Limited | 206 | 280,300 |
| 2026-02-18 | 9610 | ウィルソンＷ | 76,500 | 1% | ▼ | -17,800 | Nomura International plc | 206 | 280,300 |
| 2026-02-18 | 9612 | ラックランド | 118,089 | 1% | ▲ | 4,696 | Nomura International plc | 1,792 | 94,200 |
| 2026-02-18 | 9616 | 共立メンテ | 526,747 | 1% | ▼ | -28,700 | MERRILL LYNCH INTERNATIONAL | 2,703 | 869,200 |
| 2026-02-18 | 9682 | ＤＴＳ | 1,998,060 | 1% | ▲ | 169,200 | Citigroup Global Markets Limited | 1,155 | 861,100 |
| 2026-02-18 | 9684 | スクエニＨＤ | 3,138,399 | 1% | ▲ | 782,100 | GOLDMAN SACHS INTERNATIONAL | 2,492 | 2,337,600 |
| 2026-02-18 | 9697 | カプコン | 4,713,857 | 1% | ▼ | -600,100 | Barclays Capital Securities Ltd | 3,167 | 2,615,400 |
| 2026-02-18 | 9722 | 藤田観 | 372,315 | 1% | ▼ | -6,000 | MERRILL LYNCH INTERNATIONAL | 2,381 | 279,900 |
| 2026-02-18 | 9740 | ＣＳＰ | 73,707 | 0% | ▼ | -1,500 | Barclays Capital Securities Ltd | 2,925 | 8,400 |
| 2026-02-18 | 9843 | ニトリＨＤ | 5,816,071 | 1% | ▲ | 111,140 | Barclays Capital Securities Ltd | 3,426 | 4,397,000 |
| 2026-02-18 | 9861 | 吉野家ＨＤ | 418,747 | 1% | ▲ | 63,600 | MERRILL LYNCH INTERNATIONAL | 3,137 | 448,900 |
| 2026-02-18 | 9878 | セキド | 18,800 | 1% | ▼ | -1,800 | Barclays Capital Securities Ltd | 555 | 11,300 |
| 2026-02-18 | 9887 | 松屋フーズ | 96,654 | 1% | ▲ | 3,300 | GOLDMAN SACHS INTERNATIONAL | 6,010 | 290,100 |
| 2026-02-18 | 130A | ウェリタス | 49,400 | 1% | ▼ | -5,900 | Barclays Capital Securities Ltd | 505 | 62,500 |
| 2026-02-18 | 130A | ウェリタス | 57,000 | 1% | ▼ | -2,000 | MERRILL LYNCH INTERNATIONAL | 505 | 62,500 |
| 2026-02-18 | 141A | トライアル | 643,037 | 1% | ▼ | -206,437 | GOLDMAN SACHS INTERNATIONAL | 4,030 | 2,062,900 |
| 2026-02-18 | 148A | ハッチワーク | 10,300 | 1% | ▲ | | Nomura International plc | 1,872 | 14,300 |
| 2026-02-18 | 148A | ハッチワーク | 9,400 | 0% | ▼ | -500 | UBS AG | 1,872 | 14,300 |
| 2026-02-18 | 156A | マテリアルＧ | 258,500 | 3% | ▲ | 9,300 | GOLDMAN SACHS INTERNATIONAL | 839 | 59,600 |
| 2026-02-18 | 157A | Ｇモンスター | 19,400 | 1% | ▲ | | GOLDMAN SACHS INTERNATIONAL | 1,129 | 163,900 |
| 2026-02-18 | 168A | イタミアート | 18,900 | 1% | ▲ | 1,400 | Barclays Capital Securities Ltd | 1,325 | 20,800 |
| 2026-02-18 | 198A | ポストプライ | 93,100 | 1% | ▼ | -10,300 | Citigroup Global Markets Limited | 251 | 950,400 |
| 2026-02-18 | 198A | ポストプライ | 52,600 | 1% | ▲ | 2,100 | Squarepoint Ops LLC | 251 | 950,400 |
| 2026-02-18 | 206A | プリズムＢＬ | 517,100 | 1% | ▲ | 9,400 | GOLDMAN SACHS INTERNATIONAL | 229 | 1,474,400 |
| 2026-02-18 | 215A | タイミー | 2,033,000 | 2% | ▲ | 112,331 | Barclays Capital Securities Ltd | 1,187 | 1,563,500 |
| 2026-02-18 | 215A | タイミー | 4,149,771 | 4% | ▲ | 73,961 | GOLDMAN SACHS INTERNATIONAL | 1,187 | 1,563,500 |
| 2026-02-18 | 215A | タイミー | 1,001,233 | 1% | ▲ | 143,800 | UBS AG | 1,187 | 1,563,500 |
| 2026-02-18 | 219A | ハートシード | 350,500 | 2% | ▼ | -20,400 | Barclays Capital Securities Ltd | 1,971 | 440,600 |
| 2026-02-18 | 241A | ＲＯＸＸ | 116,000 | 2% | ▼ | -7,500 | GOLDMAN SACHS INTERNATIONAL | 514 | 158,100 |
| 2026-02-18 | 264A | スクー | 63,500 | 0% | ▼ | -200 | GOLDMAN SACHS INTERNATIONAL | 590 | 145,500 |
| 2026-02-18 | 264A | スクー | 386,986 | 3% | ▼ | -9,266 | Nomura International plc | 590 | 145,500 |
| 2026-02-18 | 265A | Ｈｍコム | 126,416 | 3% | ▼ | -3,331 | Nomura International plc | 994 | 44,000 |
| 2026-02-18 | 268A | リガク | 3,750,321 | 2% | ▼ | -255,600 | Barclays Capital Securities Ltd | 1,393 | 4,159,100 |
| 2026-02-18 | 278A | テラドローン | 150,639 | 2% | ▼ | -9,960 | Barclays Capital Securities Ltd | 2,555 | 107,800 |
| 2026-02-18 | 278A | テラドローン | 73,000 | 1% | ▲ | 13,900 | Nomura International plc | 2,555 | 107,800 |
| 2026-02-18 | 281A | インフォメテ | 31,500 | 1% | ▼ | -7,000 | Barclays Capital Securities Ltd | 341 | 85,900 |
| 2026-02-18 | 290A | Ｓｙｎｓ | 567,102 | 0% | ▼ | -217,700 | Barclays Capital Securities Ltd | 1,359 | 2,848,300 |
| 2026-02-18 | 290A | Ｓｙｎｓ | 776,340 | 1% | ▼ | -21,500 | Citigroup Global Markets Limited | 1,359 | 2,848,300 |
| 2026-02-18 | 299A | クラシル | 545,338 | 1% | ▼ | -34,200 | GOLDMAN SACHS INTERNATIONAL | 1,013 | 293,400 |
| 2026-02-18 | 319A | 技術承継機構 | 48,600 | 1% | ▲ | | MERRILL LYNCH INTERNATIONAL | 11,700 | 90,700 |
| 2026-02-18 | 319A | 技術承継機構 | 76,400 | 1% | ▼ | -4,400 | Nomura International plc | 11,700 | 90,700 |
| 2026-02-18 | 325A | テンシャル | 65,400 | 1% | ▲ | 4,800 | Barclays Capital Securities Ltd | 4,290 | 113,000 |
| 2026-02-18 | 325A | テンシャル | 73,400 | 1% | ▲ | 10,800 | Nomura International plc | 4,290 | 113,000 |
| 2026-02-18 | 332A | ミーク | 60,600 | 1% | ▲ | | GOLDMAN SACHS INTERNATIONAL | 1,338 | 151,300 |
| 2026-02-18 | 336A | ダイナマップ | 67,600 | 0% | ▼ | -72,000 | Barclays Capital Securities Ltd | 734 | 1,088,700 |
| 2026-02-18 | 336A | ダイナマップ | 183,400 | 1% | ▲ | | Nomura International plc | 734 | 1,088,700 |
| 2026-02-18 | 336A | ダイナマップ | 301,500 | 1% | ▲ | 22,900 | UBS AG | 734 | 1,088,700 |
| 2026-02-18 | 338A | ゼンムテック | 28,392 | 2% | ▼ | -3,900 | Barclays Capital Securities Ltd | 7,190 | 393,600 |
| 2026-02-18 | 338A | ゼンムテック | 39,609 | 3% | ▼ | -4,100 | GOLDMAN SACHS INTERNATIONAL | 7,190 | 393,600 |
| 2026-02-18 | 338A | ゼンムテック | 30,499 | 2% | ▼ | -19,400 | Nomura International plc | 7,190 | 393,600 |
| 2026-02-18 | 341A | トヨコー | 81,800 | 1% | ▼ | -24,800 | Barclays Capital Securities Ltd | 2,522 | 158,400 |
| 2026-02-18 | 341A | トヨコー | 72,400 | 1% | ▼ | -10,300 | GOLDMAN SACHS INTERNATIONAL | 2,522 | 158,400 |
| 2026-02-18 | 350A | デジグリッド | 274,900 | 1% | ▼ | -153,817 | Barclays Capital Securities Ltd | 915 | 3,735,900 |
| 2026-02-18 | 350A | デジグリッド | 114,540 | 0% | ▼ | -142,500 | GOLDMAN SACHS INTERNATIONAL | 915 | 3,735,900 |