| 2025-12-22 | 2158 | フロンテオ | 1,279,319 | 3% | ▲ | 45,200 | モルガン・スタンレーMUFG証券株式会社 | 855 | 467,100 |
| 2025-12-22 | 2157 | コシダカＨＤ | 505,068 | 1% | ▲ | 10,600 | モルガン・スタンレーMUFG証券株式会社 | 1,210 | 189,100 |
| 2025-12-22 | 2148 | ＩＴメディア | 234,814 | 1% | ▲ | 20,000 | モルガン・スタンレーMUFG証券株式会社 | 1,511 | 78,300 |
| 2025-12-22 | 1873 | 日本ハウス | 387,515 | 1% | ▼ | -38,900 | モルガン・スタンレーMUFG証券株式会社 | 319 | 63,300 |
| 2025-12-22 | 1514 | 住石ＨＤ | 339,679 | 1% | ▲ | 4,200 | モルガン・スタンレーMUFG証券株式会社 | 510 | 331,600 |
| 2025-12-22 | 9425 | ＲｅＹｕｕ | 36,700 | 1% | ▲ | | QL有限責任事業組合 | 378 | 73,900 |
| 2025-12-19 | 4564 | ＯＴＳ | 3,062,100 | 1% | ▲ | | 個人 | 20 | 82,088,200 |
| 2025-12-19 | 462A | ファンディノ | 116,300 | 1% | ▲ | | Nomura International plc | 1,119 | 926,400 |
| 2025-12-19 | 460A | ＢＲＡＮＵ | 161,000 | 4% | ▲ | 13,400 | Nomura International plc | 998 | 136,400 |
| 2025-12-19 | 431A | ユーソナー | 53,200 | 1% | ▲ | | Citigroup Global Markets Limited | 2,580 | 92,200 |
| 2025-12-19 | 429A | テクセンド | 789,600 | 1% | ▲ | 170,400 | Nomura International plc | 2,874 | 1,219,700 |
| 2025-12-19 | 409A | オリオン | 454,845 | 1% | ▲ | 8,800 | GOLDMAN SACHS INTERNATIONAL | 1,302 | 533,400 |
| 2025-12-19 | 402A | アクセルスペ | 770,754 | 1% | ▼ | -101,100 | Nomura International plc | 428 | 1,547,600 |
| 2025-12-19 | 387A | フラー | 31,500 | 2% | ▼ | -2,600 | Nomura International plc | 1,476 | 10,700 |
| 2025-12-19 | 386A | みのや | 24,600 | 1% | ▼ | -3,900 | Barclays Capital Securities Ltd | 1,609 | 12,400 |
| 2025-12-19 | 373A | リップス | 80,400 | 3% | ▼ | -4,900 | Nomura International plc | 1,787 | 17,600 |
| 2025-12-19 | 373A | リップス | 26,300 | 1% | ▼ | -1,900 | GOLDMAN SACHS INTERNATIONAL | 1,787 | 17,600 |
| 2025-12-19 | 365A | 伊沢タオル | 89,102 | 1% | ▼ | -9,500 | Nomura International plc | 620 | 52,200 |
| 2025-12-19 | 350A | デジグリッド | 424,624 | 1% | ▼ | -17,200 | Nomura International plc | 720 | 711,000 |
| 2025-12-19 | 350A | デジグリッド | 191,100 | 0% | ▼ | -28,500 | Jefferies International Limited | 720 | 711,000 |
| 2025-12-19 | 341A | トヨコー | 71,400 | 1% | ▲ | | GOLDMAN SACHS INTERNATIONAL | 1,814 | 140,600 |
| 2025-12-19 | 341A | トヨコー | 148,800 | 1% | ▼ | -11,100 | Barclays Capital Securities Ltd | 1,814 | 140,600 |
| 2025-12-19 | 338A | ゼンムテック | 46,498 | 3% | ▼ | -2,200 | Nomura International plc | 5,090 | 46,000 |
| 2025-12-19 | 338A | ゼンムテック | 25,409 | 2% | ▼ | -4,500 | GOLDMAN SACHS INTERNATIONAL | 5,090 | 46,000 |
| 2025-12-19 | 338A | ゼンムテック | 35,560 | 3% | ▲ | 560 | Barclays Capital Securities Ltd | 5,090 | 46,000 |
| 2025-12-19 | 336A | ダイナマップ | 115,800 | 0% | ▼ | -30,800 | Nomura International plc | 571 | 428,400 |
| 2025-12-19 | 335A | ミライロ | 225,400 | 2% | ▼ | -16,200 | Nomura International plc | 388 | 48,600 |
| 2025-12-19 | 335A | ミライロ | 101,800 | 1% | ▼ | -6,200 | MERRILL LYNCH INTERNATIONAL | 388 | 48,600 |
| 2025-12-19 | 325A | テンシャル | 158,700 | 2% | ▼ | -7,800 | Nomura International plc | 4,010 | 97,500 |
| 2025-12-19 | 325A | テンシャル | 129,200 | 2% | ▼ | -5,000 | Barclays Capital Securities Ltd | 4,010 | 97,500 |
| 2025-12-19 | 325A | テンシャル | 37,800 | 0% | ▼ | -8,000 | Barclays Bank PLC | 4,010 | 97,500 |
| 2025-12-19 | 324A | ブッキングＲ | 35,000 | 1% | ▼ | -4,100 | UBS AG | 956 | 76,800 |
| 2025-12-19 | 324A | ブッキングＲ | 31,000 | 1% | ▼ | -8,600 | Nomura International plc | 956 | 76,800 |
| 2025-12-19 | 324A | ブッキングＲ | 21,600 | 0% | ▼ | -12,500 | Barclays Capital Securities Ltd | 956 | 76,800 |
| 2025-12-19 | 319A | 技術承継機構 | 58,600 | 1% | ▼ | -3,900 | Nomura International plc | 9,740 | 35,700 |
| 2025-12-19 | 278A | テラドローン | 59,200 | 1% | ▲ | 2,000 | GOLDMAN SACHS INTERNATIONAL | 2,134 | 154,400 |
| 2025-12-19 | 278A | テラドローン | 154,310 | 2% | ▼ | -4,000 | Barclays Capital Securities Ltd | 2,134 | 154,400 |
| 2025-12-19 | 265A | Ｈｍコム | 72,456 | 2% | ▼ | -3,038 | Nomura International plc | 1,007 | 58,600 |
| 2025-12-19 | 265A | Ｈｍコム | 59,300 | 1% | ▼ | -5,400 | GOLDMAN SACHS INTERNATIONAL | 1,007 | 58,600 |
| 2025-12-19 | 265A | Ｈｍコム | 19,990 | 0% | ▼ | -1,200 | Barclays Capital Securities Ltd | 1,007 | 58,600 |
| 2025-12-19 | 264A | スクー | 527,649 | 4% | ▼ | -4,788 | Nomura International plc | 629 | 149,700 |
| 2025-12-19 | 264A | スクー | 58,800 | 0% | ▼ | -4,000 | MERRILL LYNCH INTERNATIONAL | 629 | 149,700 |
| 2025-12-19 | 264A | スクー | 81,500 | 1% | ▼ | -10,900 | GOLDMAN SACHS INTERNATIONAL | 629 | 149,700 |
| 2025-12-19 | 264A | スクー | 167,246 | 1% | ▼ | -11,500 | Barclays Capital Securities Ltd | 629 | 149,700 |
| 2025-12-19 | 250A | シマダヤ | 75,894 | 0% | ▼ | -2,300 | MERRILL LYNCH INTERNATIONAL | 1,775 | 28,100 |
| 2025-12-19 | 247A | Ａｉロボ | 491,168 | 1% | ▼ | -162,000 | GOLDMAN SACHS INTERNATIONAL | 1,729 | 9,993,700 |
| 2025-12-19 | 247A | Ａｉロボ | 565,600 | 1% | ▼ | -1,900 | Barclays Bank PLC | 1,729 | 9,993,700 |
| 2025-12-19 | 241A | ＲＯＸＸ | 37,700 | 1% | ▼ | -6,600 | Barclays Capital Securities Ltd | 449 | 121,400 |
| 2025-12-19 | 219A | ハートシード | 179,541 | 1% | ▼ | -10,900 | Nomura International plc | 1,870 | 469,600 |
| 2025-12-19 | 219A | ハートシード | 115,800 | 1% | ▲ | 3,800 | Citigroup Global Markets Limited | 1,870 | 469,600 |
| 2025-12-19 | 218A | リベラウェア | 160,681 | 1% | ▼ | -38,200 | Nomura International plc | 1,119 | 624,200 |
| 2025-12-19 | 218A | リベラウェア | 250,319 | 1% | ▼ | -27,200 | Barclays Capital Securities Ltd | 1,119 | 624,200 |
| 2025-12-19 | 215A | タイミー | 1,441,217 | 1% | ▼ | -125,159 | MERRILL LYNCH INTERNATIONAL | 1,285 | 3,128,800 |
| 2025-12-19 | 215A | タイミー | 4,216,955 | 4% | ▼ | -38,768 | GOLDMAN SACHS INTERNATIONAL | 1,285 | 3,128,800 |
| 2025-12-19 | 215A | タイミー | 2,306,144 | 2% | ▼ | -258,027 | Barclays Capital Securities Ltd | 1,285 | 3,128,800 |
| 2025-12-19 | 212A | ＦＥＡＳＹ | 77,066 | 0% | ▼ | -11,100 | GOLDMAN SACHS INTERNATIONAL | 2,719 | 339,100 |
| 2025-12-19 | 198A | ポストプライ | 172,500 | 2% | ▼ | -53,900 | GOLDMAN SACHS INTERNATIONAL | 176 | 1,140,400 |
| 2025-12-19 | 196A | ＭＦＳ | 83,900 | 1% | ▲ | 20,300 | UBS AG | 307 | 165,900 |
| 2025-12-19 | 196A | ＭＦＳ | 57,000 | 1% | ▲ | 5,500 | Barclays Capital Securities Ltd | 307 | 165,900 |
| 2025-12-19 | 190A | コーディア | 625,900 | 1% | ▼ | -130,300 | Nomura International plc | 106 | 761,000 |
| 2025-12-19 | 186A | アストロスケ | 1,146,400 | 1% | ▲ | 164,700 | Barclays Capital Securities Ltd | 615 | 2,041,600 |
| 2025-12-19 | 175A | ウィルスマ | 17,200 | 1% | ▲ | | Nomura International plc | 838 | 347,100 |
| 2025-12-19 | 155A | 情報戦略テク | 77,100 | 1% | ▼ | -16,700 | Barclays Capital Securities Ltd | 1,256 | 282,600 |
| 2025-12-19 | 9979 | 大庄 | 126,334 | 1% | ▼ | -16,500 | JANE STREET SINGAPORE PTE. LIMITED | 1,156 | 49,000 |
| 2025-12-19 | 9878 | セキド | 24,547 | 1% | ▼ | -353 | Barclays Capital Securities Ltd | 465 | 48,900 |
| 2025-12-19 | 9861 | 吉野家ＨＤ | 512,847 | 1% | ▲ | | MERRILL LYNCH INTERNATIONAL | 3,061 | 473,900 |
| 2025-12-19 | 9861 | 吉野家ＨＤ | 719,439 | 1% | ▲ | 54,800 | Citigroup Global Markets Limited | 3,061 | 473,900 |
| 2025-12-19 | 9850 | グルメ杵屋 | 128,760 | 1% | ▼ | -9,100 | Barclays Capital Securities Ltd | 957 | 38,700 |
| 2025-12-19 | 9768 | いであ | 54,651 | 1% | ▲ | 7,800 | GOLDMAN SACHS INTERNATIONAL | 3,720 | 25,500 |
| 2025-12-19 | 9684 | スクエニＨＤ | 3,300,146 | 1% | ▲ | 502,600 | Citigroup Global Markets Limited | 2,878 | 2,184,800 |
| 2025-12-19 | 9682 | ＤＴＳ | 1,236,460 | 1% | ▲ | 90,800 | Citigroup Global Markets Limited | 1,245 | 974,300 |
| 2025-12-19 | 9610 | ウィルソンＷ | 142,700 | 1% | ▼ | -73,200 | Nomura International plc | 255 | 1,824,200 |
| 2025-12-19 | 9603 | ＨＩＳ | 450,581 | 1% | ▼ | -4,800 | MERRILL LYNCH INTERNATIONAL | 1,335 | 531,300 |
| 2025-12-19 | 9603 | ＨＩＳ | 513,314 | 1% | ▼ | -69,900 | BNP Paribas Financial Markets SNC | 1,335 | 531,300 |
| 2025-12-19 | 9601 | 松竹 | 71,886 | 1% | ▲ | | GOLDMAN SACHS INTERNATIONAL | 11,600 | 64,600 |
| 2025-12-19 | 9560 | プログリット | 84,600 | 1% | ▼ | -14,100 | GOLDMAN SACHS INTERNATIONAL | 933 | 73,900 |
| 2025-12-19 | 9560 | プログリット | 101,500 | 1% | ▲ | 9,279 | Barclays Capital Securities Ltd | 933 | 73,900 |
| 2025-12-19 | 9553 | マイクロアド | 159,300 | 1% | ▼ | -31,300 | GOLDMAN SACHS INTERNATIONAL | 634 | 1,341,100 |
| 2025-12-19 | 9552 | Ｍ＆Ａ総研 | 1,452,324 | 3% | ▼ | -145,000 | GOLDMAN SACHS INTERNATIONAL | 1,104 | 425,700 |
| 2025-12-19 | 9519 | レノバ | 643,425 | 1% | ▲ | 25,500 | GOLDMAN SACHS INTERNATIONAL | 654 | 525,100 |
| 2025-12-19 | 9509 | 北海電 | 2,534,024 | 1% | ▼ | -25,800 | MERRILL LYNCH INTERNATIONAL | 1,041 | 3,482,500 |
| 2025-12-19 | 9509 | 北海電 | 8,710,900 | 4% | ▲ | 231,400 | Citigroup Global Markets Limited | 1,041 | 3,482,500 |
| 2025-12-19 | 9506 | 東北電 | 2,551,789 | 1% | ▲ | 65,200 | BNP Paribas Financial Markets SNC | 1,133 | 2,624,900 |
| 2025-12-19 | 9505 | 北陸電 | 3,559,853 | 2% | ▼ | -104,600 | UBS AG | 971 | 1,055,100 |
| 2025-12-19 | 9501 | 東電ＨＤ | 10,089,550 | 1% | ▲ | 849,100 | UBS AG | 637 | 59,324,100 |
| 2025-12-19 | 9501 | 東電ＨＤ | 20,354,286 | 1% | ▲ | | MERRILL LYNCH INTERNATIONAL | 637 | 59,324,100 |
| 2025-12-19 | 9425 | ＲｅＹｕｕ | 75,400 | 1% | ▼ | -8,000 | GOLDMAN SACHS INTERNATIONAL | 385 | 80,500 |
| 2025-12-19 | 9425 | ＲｅＹｕｕ | 96,826 | 1% | ▼ | -5,274 | Barclays Capital Securities Ltd | 385 | 80,500 |
| 2025-12-19 | 9424 | 日本通信 | 1,654,597 | 1% | ▼ | -70,984 | Nomura International plc | 142 | 1,621,800 |
| 2025-12-19 | 9424 | 日本通信 | 1,141,691 | 1% | ▼ | -22,800 | MERRILL LYNCH INTERNATIONAL | 142 | 1,621,800 |
| 2025-12-19 | 9424 | 日本通信 | 1,135,075 | 1% | ▼ | -162,400 | Barclays Capital Securities Ltd | 142 | 1,621,800 |
| 2025-12-19 | 9416 | ビジョン | 271,740 | 1% | ▲ | 17,600 | GOLDMAN SACHS INTERNATIONAL | 1,290 | 600,700 |
| 2025-12-19 | 9353 | 桜島埠 | 5,900 | 0% | ▼ | -3,000 | Nomura International plc | 2,455 | 34,600 |
| 2025-12-19 | 9353 | 桜島埠 | 7,900 | 1% | ▼ | -3,800 | Barclays Capital Securities Ltd | 2,455 | 34,600 |
| 2025-12-19 | 9348 | アイスペース | 760,820 | 1% | ▼ | -249,122 | Nomura International plc | 426 | 2,269,900 |
| 2025-12-19 | 9348 | アイスペース | 2,802,260 | 2% | ▼ | -14,200 | MERRILL LYNCH INTERNATIONAL | 426 | 2,269,900 |
| 2025-12-19 | 9341 | ＧＥＮＯＶＡ | 81,800 | 0% | ▼ | -19,100 | Nomura International plc | 569 | 197,600 |
| 2025-12-19 | 9279 | ギフトＨＤ | 333,110 | 2% | ▲ | 28,000 | GOLDMAN SACHS INTERNATIONAL | 3,310 | 138,400 |
| 2025-12-19 | 9271 | 和心 | 78,000 | 1% | ▼ | -2,300 | GOLDMAN SACHS INTERNATIONAL | 817 | 12,200 |
| 2025-12-19 | 9267 | Ｇｅｎｋｙ | 158,354 | 1% | ▲ | 700 | MERRILL LYNCH INTERNATIONAL | 5,140 | 57,100 |