| 2026-02-18 | 7049 | 識学 | 56,800 | 1% | ▲ | 8,000 | ベル投資事業有限責任組合1 | 919 | 34,200 |
| 2026-02-18 | 7061 | 日本ホスピス | 62,608 | 1% | ▲ | 10,000 | GOLDMAN SACHS INTERNATIONAL | 993 | 147,000 |
| 2026-02-18 | 7082 | ジモティー | 52,800 | 1% | ▲ | | GOLDMAN SACHS INTERNATIONAL | 773 | 226,700 |
| 2026-02-18 | 7082 | ジモティー | 74,041 | 1% | ▼ | -12,771 | Nomura International plc | 773 | 226,700 |
| 2026-02-18 | 7094 | ネクストーン | 141,900 | 1% | ▼ | -3,800 | MERRILL LYNCH INTERNATIONAL | 1,726 | 95,500 |
| 2026-02-18 | 7095 | マクビープラ | 74,600 | 1% | ▲ | | Arrowstreet Capital, Limited Partnership | 1,467 | 90,200 |
| 2026-02-18 | 7095 | マクビープラ | 73,900 | 1% | ▲ | 4,100 | Barclays Capital Securities Ltd | 1,467 | 90,200 |
| 2026-02-18 | 7095 | マクビープラ | 423,208 | 3% | ▼ | -9,300 | GOLDMAN SACHS INTERNATIONAL | 1,467 | 90,200 |
| 2026-02-18 | 7095 | マクビープラ | 131,943 | 1% | ▲ | 70 | Nomura International plc | 1,467 | 90,200 |
| 2026-02-18 | 7138 | ＴＯＲＩＣＯ | 106,300 | 1% | ▲ | | Barclays Capital Securities Ltd | 290 | 524,100 |
| 2026-02-18 | 7138 | ＴＯＲＩＣＯ | 192,200 | 1% | ▼ | -26,300 | GOLDMAN SACHS INTERNATIONAL | 290 | 524,100 |
| 2026-02-18 | 7172 | ＪＩＡ | 434,503 | 1% | ▲ | 18,400 | MERRILL LYNCH INTERNATIONAL | 2,026 | 536,400 |
| 2026-02-18 | 7184 | 富山第一銀 | 339,357 | 1% | ▲ | 25,000 | GOLDMAN SACHS INTERNATIONAL | 2,618 | 233,500 |
| 2026-02-18 | 7245 | 大同メ | 311,348 | 1% | ▼ | -40,200 | GOLDMAN SACHS INTERNATIONAL | 1,132 | 435,000 |
| 2026-02-18 | 7261 | マツダ | 9,341,767 | 1% | ▼ | -198,277 | GOLDMAN SACHS INTERNATIONAL | 1,386 | 6,361,400 |
| 2026-02-18 | 7261 | マツダ | 4,152,925 | 1% | ▼ | -1,308,402 | UBS AG | 1,386 | 6,361,400 |
| 2026-02-18 | 7280 | ミツバ | 237,000 | 1% | ▲ | 46,356 | Barclays Capital Securities Ltd | 1,425 | 876,500 |
| 2026-02-18 | 7318 | セレンＨＤ | 226,700 | 1% | ▼ | -6,700 | GOLDMAN SACHS INTERNATIONAL | 1,275 | 264,500 |
| 2026-02-18 | 7318 | セレンＨＤ | 301,300 | 2% | ▼ | -32,400 | Nomura International plc | 1,275 | 264,500 |
| 2026-02-18 | 7351 | グッドパッチ | 98,147 | 1% | ▼ | -5,400 | GOLDMAN SACHS INTERNATIONAL | 492 | 26,200 |
| 2026-02-18 | 7366 | りたりこ | 323,849 | 1% | ▲ | 10,200 | MERRILL LYNCH INTERNATIONAL | 1,320 | 295,000 |
| 2026-02-18 | 7378 | アシロ | 72,000 | 1% | ▼ | -3,000 | Nomura International plc | 2,026 | 168,300 |
| 2026-02-18 | 7383 | ネットプロ | 502,300 | 1% | ▲ | | Citigroup Global Markets Limited | 536 | 2,187,200 |
| 2026-02-18 | 7414 | 小野建 | 200,200 | 1% | ▼ | -4,800 | Citigroup Global Markets Limited | 1,468 | 43,300 |
| 2026-02-18 | 7537 | 丸文 | 156,111 | 1% | ▲ | 19,300 | Barclays Capital Securities Ltd | 1,272 | 79,700 |
| 2026-02-18 | 7581 | サイゼリヤ | 412,847 | 1% | ▼ | -5,600 | MERRILL LYNCH INTERNATIONAL | 6,720 | 259,100 |
| 2026-02-18 | 7590 | タカショー | 173,515 | 1% | ▼ | -2,800 | Barclays Capital Securities Ltd | 399 | 39,200 |
| 2026-02-18 | 7590 | タカショー | 101,601 | 1% | ▼ | -800 | MERRILL LYNCH INTERNATIONAL | 399 | 39,200 |
| 2026-02-18 | 7615 | 京都友禅ＨＤ | 92,971 | 0% | ▼ | -20,400 | GOLDMAN SACHS INTERNATIONAL | 164 | 794,600 |
| 2026-02-18 | 7679 | 薬王堂ＨＤ | 97,470 | 0% | ▼ | -1,482 | Nomura International plc | 2,062 | 41,900 |
| 2026-02-18 | 7683 | ＷＡ | 153,038 | 1% | ▲ | 27,000 | GOLDMAN SACHS INTERNATIONAL | 1,335 | 22,900 |
| 2026-02-18 | 7694 | いつも | 35,100 | 1% | ▼ | -2,000 | GOLDMAN SACHS INTERNATIONAL | 638 | 5,200 |
| 2026-02-18 | 7711 | 助川電気 | 51,822 | 1% | ▼ | -3,900 | GOLDMAN SACHS INTERNATIONAL | 7,670 | 283,000 |
| 2026-02-18 | 7721 | 東京計器 | 92,081 | 1% | ▼ | -11,100 | MERRILL LYNCH INTERNATIONAL | 8,140 | 418,100 |
| 2026-02-18 | 7730 | マニー | 667,813 | 1% | ▼ | -13,500 | MERRILL LYNCH INTERNATIONAL | 1,594 | 209,100 |
| 2026-02-18 | 7746 | 岡本硝子 | 345,406 | 1% | ▲ | 43,300 | Barclays Capital Securities Ltd | 1,089 | 2,520,900 |
| 2026-02-18 | 7746 | 岡本硝子 | 743,229 | 3% | ▲ | 17,923 | Nomura International plc | 1,089 | 2,520,900 |
| 2026-02-18 | 7776 | セルシード | 1,159,680 | 3% | ▼ | -87,283 | Nomura International plc | 333 | 1,413,500 |
| 2026-02-18 | 7777 | ３ＤＭ | 2,046,600 | 2% | ▼ | -96,389 | Barclays Capital Securities Ltd | 605 | 9,329,600 |
| 2026-02-18 | 7777 | ３ＤＭ | 3,564,337 | 3% | ▲ | 48,700 | MERRILL LYNCH INTERNATIONAL | 605 | 9,329,600 |
| 2026-02-18 | 7779 | サイバダイン | 869,808 | 1% | ▲ | 171,800 | GOLDMAN SACHS INTERNATIONAL | 353 | 8,145,400 |
| 2026-02-18 | 7780 | メニコン | 499,746 | 1% | ▲ | 104,300 | Barclays Capital Securities Ltd | 1,873 | 521,000 |
| 2026-02-18 | 7780 | メニコン | 624,135 | 1% | ▲ | 13,400 | MERRILL LYNCH INTERNATIONAL | 1,873 | 521,000 |
| 2026-02-18 | 7794 | ＥＤＰ | 99,300 | 1% | ▲ | 13,200 | UBS AG | 2,173 | 1,951,900 |
| 2026-02-18 | 7810 | クロスフォー | 178,100 | 1% | ▲ | 43,500 | JANE STREET GLOBAL TRADING, LLC | 281 | 6,089,500 |
| 2026-02-18 | 7826 | フルヤ金属 | 249,119 | 1% | ▼ | -28,195 | Barclays Capital Securities Ltd | 6,820 | 373,300 |
| 2026-02-18 | 7826 | フルヤ金属 | 142,365 | 1% | ▲ | 1,900 | MERRILL LYNCH INTERNATIONAL | 6,820 | 373,300 |
| 2026-02-18 | 7839 | ＳＨＯＥＩ | 279,424 | 1% | ▲ | 11,800 | GOLDMAN SACHS INTERNATIONAL | 1,734 | 192,400 |
| 2026-02-18 | 7859 | アルメディオ | 177,800 | 1% | ▲ | 11,500 | Barclays Capital Securities Ltd | 209 | 923,500 |
| 2026-02-18 | 7859 | アルメディオ | 243,700 | 1% | ▼ | -30,300 | GOLDMAN SACHS INTERNATIONAL | 209 | 923,500 |
| 2026-02-18 | 7859 | アルメディオ | 205,000 | 1% | ▼ | -151,000 | Nomura International plc | 209 | 923,500 |
| 2026-02-18 | 7867 | タカラトミー | 1,285,200 | 1% | ▲ | 90,103 | Barclays Capital Securities Ltd | 2,786 | 538,800 |
| 2026-02-18 | 7901 | マツモト | 3,800 | 0% | ▼ | -6,600 | Nomura International plc | 1,291 | 52,800 |
| 2026-02-18 | 7915 | ＮＩＳＳＨＡ | 340,900 | 1% | ▲ | 34,600 | Barclays Bank PLC | 1,343 | 198,100 |
| 2026-02-18 | 7915 | ＮＩＳＳＨＡ | 244,500 | 1% | ▲ | | Diversified Select Opportunities, LLC | 1,343 | 198,100 |
| 2026-02-18 | 7956 | ピジョン | 1,869,703 | 2% | ▲ | 45,100 | MERRILL LYNCH INTERNATIONAL | 1,642 | 794,600 |
| 2026-02-18 | 8008 | ４℃ホールデ | 121,700 | 1% | ▲ | | Diversified Select Opportunities, LLC | 1,878 | 169,000 |
| 2026-02-18 | 8008 | ４℃ホールデ | 170,716 | 1% | ▲ | 3,500 | GOLDMAN SACHS INTERNATIONAL | 1,878 | 169,000 |
| 2026-02-18 | 8029 | ルックＨＤ | 55,984 | 1% | ▲ | 1,500 | MERRILL LYNCH INTERNATIONAL | 2,525 | 18,100 |
| 2026-02-18 | 8088 | 岩谷産 | 1,648,256 | 1% | ▲ | 53,700 | Barclays Capital Securities Ltd | 1,951 | 1,189,500 |
| 2026-02-18 | 8105 | 堀田丸正 | 825,400 | 1% | ▲ | 654,100 | Barclays Capital Securities Ltd | 232 | 4,155,000 |
| 2026-02-18 | 8105 | 堀田丸正 | 339,000 | 1% | ▲ | 30,300 | GOLDMAN SACHS INTERNATIONAL | 232 | 4,155,000 |
| 2026-02-18 | 8136 | サンリオ | 12,301,559 | 5% | ▲ | 623,978 | GOLDMAN SACHS INTERNATIONAL | 5,855 | 18,537,700 |
| 2026-02-18 | 8136 | サンリオ | 1,862,950 | 1% | ▼ | -126,606 | MERRILL LYNCH INTERNATIONAL | 5,855 | 18,537,700 |
| 2026-02-18 | 8151 | 東陽テク | 136,611 | 1% | ▲ | 12,461 | Nomura International plc | 1,850 | 143,400 |
| 2026-02-18 | 8153 | モスフード | 176,800 | 1% | ▲ | 70,700 | Barclays Capital Securities Ltd | 4,330 | 52,000 |
| 2026-02-18 | 8165 | 千趣会 | 261,562 | 1% | ▲ | 3,700 | Barclays Capital Securities Ltd | 146 | 498,600 |
| 2026-02-18 | 8165 | 千趣会 | 275,380 | 1% | ▲ | 6,400 | MERRILL LYNCH INTERNATIONAL | 146 | 498,600 |
| 2026-02-18 | 8217 | オークワ | 330,959 | 1% | ▼ | -6,700 | GOLDMAN SACHS INTERNATIONAL | 899 | 502,600 |
| 2026-02-18 | 8219 | 青山商 | 323,604 | 1% | ▲ | 8,900 | MERRILL LYNCH INTERNATIONAL | 2,614 | 303,200 |
| 2026-02-18 | 8226 | 理経 | 226,400 | 1% | ▼ | -48,300 | Nomura International plc | 569 | 486,600 |
| 2026-02-18 | 8233 | 高島屋 | 2,684,516 | 1% | ▲ | 310,341 | Barclays Capital Securities Ltd | 2,342 | 5,842,800 |
| 2026-02-18 | 8233 | 高島屋 | 4,047,663 | 1% | ▲ | 398,500 | BNP Paribas Financial Markets SNC | 2,342 | 5,842,800 |
| 2026-02-18 | 8233 | 高島屋 | 2,105,039 | 1% | ▼ | -407,400 | UBS AG | 2,342 | 5,842,800 |
| 2026-02-18 | 8237 | 松屋 | 604,733 | 1% | ▼ | -8,100 | MERRILL LYNCH INTERNATIONAL | 2,524 | 327,400 |
| 2026-02-18 | 8273 | イズミ | 368,300 | 1% | ▲ | 34,100 | Barclays Capital Securities Ltd | 3,130 | 244,800 |
| 2026-02-18 | 8338 | 筑波銀 | 1,078,475 | 1% | ▼ | -91,500 | MERRILL LYNCH INTERNATIONAL | 687 | 1,531,600 |
| 2026-02-18 | 8338 | 筑波銀 | 1,132,652 | 1% | ▼ | -30,981 | Nomura International plc | 687 | 1,531,600 |
| 2026-02-18 | 8362 | 福井銀 | 142,690 | 1% | ▼ | -2,200 | GOLDMAN SACHS INTERNATIONAL | 3,340 | 38,400 |
| 2026-02-18 | 8393 | 宮崎銀 | 87,822 | 1% | ▲ | 500 | MERRILL LYNCH INTERNATIONAL | 9,230 | 79,700 |
| 2026-02-18 | 8518 | アジア投資 | 122,500 | 1% | ▲ | 14,100 | Nomura International plc | 194 | 51,000 |
| 2026-02-18 | 8595 | ジャフコＧ | 437,460 | 1% | ▲ | 17,668 | UBS AG | 2,427 | 336,000 |
| 2026-02-18 | 8746 | ＵＮＢＡＮＫ | 49,099 | 0% | ▼ | -79,267 | Barclays Capital Securities Ltd | 335 | 3,688,300 |
| 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 |