| 2025-12-19 | 3046 | JINSHD | 139,519 | 1% | ▲ | | MERRILL LYNCH INTERNATIONAL | 5,560 | 161,000 |
| 2025-12-19 | 3053 | ペッパー | 641,200 | 1% | ▼ | -37,800 | Barclays Capital Securities Ltd | 187 | 197,800 |
| 2025-12-19 | 3083 | シーズメン | 59,900 | 1% | ▼ | -5,700 | Nomura International plc | 760 | 150,700 |
| 2025-12-19 | 3086 | Jフロント | 1,780,580 | 1% | ▼ | -134,719 | UBS AG | 2,225 | 1,410,800 |
| 2025-12-19 | 3093 | トレファク | 170,078 | 1% | ▼ | -2,274 | Nomura International plc | 1,646 | 61,800 |
| 2025-12-19 | 3099 | 三越伊勢丹 | 2,306,250 | 1% | ▲ | 277,233 | Barclays Capital Securities Ltd | 2,372 | 1,674,600 |
| 2025-12-19 | 3103 | ユニチカ | 411,052 | 1% | ▼ | -59,500 | Barclays Capital Securities Ltd | 257 | 971,500 |
| 2025-12-19 | 3104 | 富士紡HD | 62,921 | 1% | ▲ | 1,000 | MERRILL LYNCH INTERNATIONAL | 7,650 | 43,000 |
| 2025-12-19 | 3106 | クラボウ | 191,569 | 1% | ▲ | 20,047 | Nomura International plc | 8,350 | 52,300 |
| 2025-12-19 | 3133 | 海帆 | 268,837 | 0% | ▼ | -61,802 | Nomura International plc | 440 | 536,000 |
| 2025-12-19 | 3134 | Hamee | 194,262 | 1% | ▼ | -23,700 | GOLDMAN SACHS INTERNATIONAL | 487 | 310,900 |
| 2025-12-19 | 3174 | ハピネス&D | 17,700 | 1% | ▼ | -2,500 | UBS AG | 639 | 25,900 |
| 2025-12-19 | 3182 | オイシックス | 659,767 | 2% | ▲ | 43,901 | GOLDMAN SACHS INTERNATIONAL | 1,463 | 305,200 |
| 2025-12-19 | 3267 | フィルC | 37,827 | 1% | ▼ | -4,800 | Barclays Capital Securities Ltd | 1,029 | 60,500 |
| 2025-12-19 | 3299 | ムゲンE | 211,010 | 1% | ▲ | 25,200 | MERRILL LYNCH INTERNATIONAL | 1,859 | 173,400 |
| 2025-12-19 | 3323 | レカム | 476,719 | 1% | ▼ | -82,700 | Barclays Capital Securities Ltd | 79 | 775,900 |
| 2025-12-19 | 3323 | レカム | 410,500 | 0% | ▼ | -55,500 | Nomura International plc | 79 | 775,900 |
| 2025-12-19 | 3333 | あさひ | 184,700 | 1% | ▲ | 24,700 | Diversified Select Opportunities, LLC | 1,352 | 173,100 |
| 2025-12-19 | 3370 | フジタコーポ | 17,000 | 0% | ▼ | -3,600 | Nomura International plc | 324 | 138,800 |
| 2025-12-19 | 3415 | T-BASE | 320,945 | 1% | ▼ | -40,500 | MERRILL LYNCH INTERNATIONAL | 446 | 808,200 |
| 2025-12-19 | 3431 | 宮地エンジ | 163,106 | 1% | ▼ | -3,760 | MERRILL LYNCH INTERNATIONAL | 1,787 | 100,800 |
| 2025-12-19 | 3436 | SUMCO | 2,756,974 | 1% | ▼ | -48,000 | Barclays Capital Securities Ltd | 1,265 | 5,465,000 |
| 2025-12-19 | 3436 | SUMCO | 1,878,139 | 1% | ▼ | -599,700 | Citigroup Global Markets Limited | 1,265 | 5,465,000 |
| 2025-12-19 | 3436 | SUMCO | 5,325,864 | 2% | ▲ | 37,565 | MERRILL LYNCH INTERNATIONAL | 1,265 | 5,465,000 |
| 2025-12-19 | 3475 | グッドコムA | 130,387 | 0% | ▼ | -24,400 | Barclays Capital Securities Ltd | 1,239 | 1,509,000 |
| 2025-12-19 | 3475 | グッドコムA | 236,701 | 1% | ▲ | 40,400 | Nomura International plc | 1,239 | 1,509,000 |
| 2025-12-19 | 3479 | TKP | 428,232 | 1% | ▲ | 4,300 | GOLDMAN SACHS INTERNATIONAL | 1,724 | 80,300 |
| 2025-12-19 | 3496 | アズーム | 219,800 | 2% | ▼ | -3,500 | Nomura Asset Management Singapore Limited | 5,050 | 32,700 |
| 2025-12-19 | 3498 | 霞ヶ関C | 546,900 | 2% | ▲ | 64,500 | Nomura International plc | 7,550 | 796,700 |
| 2025-12-19 | 3498 | 霞ヶ関C | 184,880 | 1% | ▲ | | UBS AG | 7,550 | 796,700 |
| 2025-12-19 | 3549 | クスリアオキ | 786,302 | 1% | ▲ | 30,863 | GOLDMAN SACHS INTERNATIONAL | 3,699 | 442,400 |
| 2025-12-19 | 3558 | ジェイドG | 252,611 | 2% | ▼ | -17,100 | GOLDMAN SACHS INTERNATIONAL | 1,371 | 92,800 |
| 2025-12-19 | 3561 | 力の源HD | 329,465 | 1% | ▼ | -12,722 | Nomura International plc | 1,375 | 86,100 |
| 2025-12-19 | 3593 | ホギメデ | 196,710 | 1% | ▲ | 29,300 | MERRILL LYNCH INTERNATIONAL | 6,670 | 242,100 |
| 2025-12-19 | 3624 | アクセルM | 182,582 | 1% | ▲ | 31,000 | Barclays Capital Securities Ltd | 82 | 866,700 |
| 2025-12-19 | 3656 | KLab | 1,283,278 | 2% | ▼ | -395,600 | Barclays Capital Securities Ltd | 342 | 8,307,300 |
| 2025-12-19 | 3660 | アイスタイル | 907,899 | 1% | ▼ | -36,200 | Barclays Capital Securities Ltd | 458 | 1,610,500 |
| 2025-12-19 | 3660 | アイスタイル | 1,253,194 | 1% | ▼ | -158,100 | Citigroup Global Markets Limited | 458 | 1,610,500 |
| 2025-12-19 | 3660 | アイスタイル | 1,480,776 | 1% | ▲ | 138,913 | GOLDMAN SACHS INTERNATIONAL | 458 | 1,610,500 |
| 2025-12-19 | 3660 | アイスタイル | 1,883,122 | 2% | ▼ | -48,300 | MERRILL LYNCH INTERNATIONAL | 458 | 1,610,500 |
| 2025-12-19 | 3661 | エムアップ | 196,186 | 1% | ▲ | 13,855 | Nomura International plc | 1,813 | 304,900 |
| 2025-12-19 | 3664 | モブキャスト | 2,065,500 | 2% | ▲ | 35,300 | Nomura International plc | 33 | 5,064,800 |
| 2025-12-19 | 3667 | enish | 147,633 | 0% | ▼ | -140,000 | Barclays Capital Securities Ltd | 54 | 871,100 |
| 2025-12-19 | 3668 | コロプラ | 796,950 | 1% | ▲ | 128,900 | GOLDMAN SACHS INTERNATIONAL | 425 | 300,100 |
| 2025-12-19 | 3680 | ホットリンク | 158,100 | 1% | ▼ | -2,900 | Barclays Capital Securities Ltd | 252 | 69,400 |
| 2025-12-19 | 3681 | ブイキューブ | 234,930 | 1% | ▼ | -14,500 | Barclays Capital Securities Ltd | 113 | 130,400 |
| 2025-12-19 | 3687 | Fスターズ | 190,600 | 1% | ▼ | -16,400 | BNP Paribas Financial Markets SNC | 1,582 | 568,200 |
| 2025-12-19 | 3687 | Fスターズ | 545,750 | 2% | ▼ | -36,481 | Nomura International plc | 1,582 | 568,200 |
| 2025-12-19 | 3692 | FFRI | 36,929 | 0% | ▼ | -15,071 | Barclays Capital Securities Ltd | 7,000 | 498,900 |
| 2025-12-19 | 3692 | FFRI | 77,509 | 1% | ▼ | -6,100 | MERRILL LYNCH INTERNATIONAL | 7,000 | 498,900 |
| 2025-12-19 | 3694 | オプティム | 321,069 | 1% | ▼ | -13,556 | Nomura International plc | 510 | 189,400 |
| 2025-12-19 | 3696 | セレス | 194,465 | 2% | ▼ | -21,700 | Barclays Capital Securities Ltd | 2,050 | 111,700 |
| 2025-12-19 | 3697 | SHIFT | 1,321,650 | 0% | ▼ | -27,300 | Barclays Bank PLC | 1,014 | 14,484,600 |
| 2025-12-19 | 3697 | SHIFT | 1,624,027 | 1% | ▲ | 53,116 | GOLDMAN SACHS INTERNATIONAL | 1,014 | 14,484,600 |
| 2025-12-19 | 3697 | SHIFT | 5,329,483 | 2% | ▼ | -89,142 | MERRILL LYNCH INTERNATIONAL | 1,014 | 14,484,600 |
| 2025-12-19 | 3697 | SHIFT | 4,046,210 | 2% | ▲ | 590,572 | Nomura International plc | 1,014 | 14,484,600 |
| 2025-12-19 | 3697 | SHIFT | 2,568,542 | 1% | ▲ | 1,063,800 | UBS AG | 1,014 | 14,484,600 |
| 2025-12-19 | 3741 | セック | 122,396 | 1% | ▼ | -1,600 | MERRILL LYNCH INTERNATIONAL | 3,035 | 145,000 |
| 2025-12-19 | 3747 | インタートレ | 91,030 | 1% | ▼ | -7,533 | GOLDMAN SACHS INTERNATIONAL | 685 | 103,400 |
| 2025-12-19 | 3747 | インタートレ | 38,900 | 1% | ▼ | 100 | Jump Trading Pacific Pte Ltd | 685 | 103,400 |
| 2025-12-19 | 3769 | GMO-PG | 389,507 | 1% | ▲ | 7,977 | GOLDMAN SACHS INTERNATIONAL | 9,991 | 633,900 |
| 2025-12-19 | 3778 | さくらネット | 460,106 | 1% | ▼ | -2,544 | Barclays Capital Securities Ltd | 2,916 | 512,700 |
| 2025-12-19 | 3778 | さくらネット | 217,348 | 1% | ▼ | -11,700 | MERRILL LYNCH INTERNATIONAL | 2,916 | 512,700 |
| 2025-12-19 | 3803 | イメージ情報 | 12,000 | 1% | ▼ | -1,000 | Barclays Capital Securities Ltd | 518 | 18,100 |
| 2025-12-19 | 3807 | フィスコ | 313,000 | 1% | ▼ | -18,600 | Barclays Capital Securities Ltd | 115 | 180,400 |
| 2025-12-19 | 3807 | フィスコ | 317,700 | 1% | ▼ | -46,900 | GOLDMAN SACHS INTERNATIONAL | 115 | 180,400 |
| 2025-12-19 | 3823 | WHDC | 1,430,900 | 1% | ▼ | -42,200 | Nomura International plc | 49 | 887,400 |
| 2025-12-19 | 3825 | リミックス | 894,134 | 1% | ▼ | -112,200 | Barclays Capital Securities Ltd | 273 | 2,463,400 |
| 2025-12-19 | 3837 | アドソル日進 | 89,546 | 1% | ▲ | 2,400 | Barclays Capital Securities Ltd | 1,553 | 79,600 |
| 2025-12-19 | 3853 | アステリア | 313,811 | 2% | ▼ | -37,663 | Nomura International plc | 980 | 482,100 |
| 2025-12-19 | 3853 | アステリア | 109,800 | 1% | ▼ | -33,700 | UBS AG | 980 | 482,100 |
| 2025-12-19 | 3863 | 日本紙 | 709,525 | 1% | ▲ | 139,126 | GOLDMAN SACHS INTERNATIONAL | 1,116 | 823,300 |
| 2025-12-19 | 3903 | gumi | 509,200 | 1% | ▼ | -36,200 | Barclays Capital Securities Ltd | 345 | 934,300 |
| 2025-12-19 | 3903 | gumi | 579,900 | 1% | ▲ | 47,200 | Citigroup Global Markets Limited | 345 | 934,300 |
| 2025-12-19 | 3903 | gumi | 287,677 | 1% | ▼ | -25,410 | Nomura International plc | 345 | 934,300 |
| 2025-12-19 | 3905 | データセク | 859,000 | 3% | ▼ | 8,600 | Barclays Capital Securities Ltd | 1,911 | 1,497,400 |
| 2025-12-19 | 3905 | データセク | 141,400 | 0% | ▼ | 0 | BNP Paribas Financial Markets SNC | 1,911 | 1,497,400 |
| 2025-12-19 | 3905 | データセク | 169,300 | 1% | ▼ | -13,000 | Citigroup Global Markets Limited | 1,911 | 1,497,400 |
| 2025-12-19 | 3905 | データセク | 559,220 | 2% | ▼ | -4,700 | GOLDMAN SACHS INTERNATIONAL | 1,911 | 1,497,400 |
| 2025-12-19 | 3911 | Aiming | 694,529 | 1% | ▼ | -51,600 | GOLDMAN SACHS INTERNATIONAL | 222 | 223,000 |
| 2025-12-19 | 3911 | Aiming | 715,838 | 2% | ▲ | 38,717 | Nomura International plc | 222 | 223,000 |
| 2025-12-19 | 3913 | GreenB | 10,700 | 0% | ▼ | -4,300 | Barclays Capital Securities Ltd | 1,327 | 30,100 |
| 2025-12-19 | 3915 | テラスカイ | 177,671 | 1% | ▼ | -14,300 | Barclays Capital Securities Ltd | 2,034 | 66,000 |
| 2025-12-19 | 3915 | テラスカイ | 194,628 | 2% | ▼ | -18,600 | GOLDMAN SACHS INTERNATIONAL | 2,034 | 66,000 |
| 2025-12-19 | 3915 | テラスカイ | 102,872 | 1% | ▼ | -9,580 | Nomura International plc | 2,034 | 66,000 |
| 2025-12-19 | 3935 | エディア | 43,600 | 1% | ▲ | 11,000 | Barclays Capital Securities Ltd | 931 | 177,700 |
| 2025-12-19 | 3936 | GW | 533,800 | 1% | ▲ | 368,800 | Barclays Capital Securities Ltd | 163 | 23,454,600 |
| 2025-12-19 | 3962 | チェンジHD | 722,313 | 1% | ▼ | -92,000 | GOLDMAN SACHS INTERNATIONAL | 998 | 1,033,400 |
| 2025-12-19 | 3962 | チェンジHD | 365,228 | 0% | ▼ | -147,583 | Nomura International plc | 998 | 1,033,400 |
| 2025-12-19 | 3983 | オロ | 112,500 | 1% | ▲ | 14,100 | Diversified Select Opportunities, LLC | 2,081 | 55,100 |
| 2025-12-19 | 3992 | ニーズウェル | 198,267 | 0% | ▼ | -16,107 | Nomura International plc | 520 | 154,600 |
| 2025-12-19 | 3993 | パークシャ | 922,251 | 3% | ▼ | -64,400 | GOLDMAN SACHS INTERNATIONAL | 3,210 | 912,800 |
| 2025-12-19 | 3993 | パークシャ | 191,856 | 1% | ▼ | -57,980 | Nomura International plc | 3,210 | 912,800 |
| 2025-12-19 | 3994 | マネフォ | 740,469 | 1% | ▼ | -37,700 | Barclays Capital Securities Ltd | 4,416 | 659,300 |
| 2025-12-19 | 3994 | マネフォ | 702,660 | 1% | ▲ | 40,000 | MERRILL LYNCH INTERNATIONAL | 4,416 | 659,300 |
| 2025-12-19 | 4013 | 勤次郎 | 224,883 | 1% | ▼ | -24,408 | GOLDMAN SACHS INTERNATIONAL | 1,249 | 88,300 |
| 2025-12-19 | 4013 | 勤次郎 | 109,400 | 1% | ▼ | -3,500 | MERRILL LYNCH INTERNATIONAL | 1,249 | 88,300 |
| 2025-12-19 | 4013 | 勤次郎 | 352,600 | 2% | ▼ | -17,300 | Nomura International plc | 1,249 | 88,300 |
| 2025-12-19 | 4022 | ラサ工 | 37,028 | 0% | ▼ | -3,891 | Nomura International plc | 5,960 | 48,500 |
| 2025-12-19 | 4062 | イビデン | 768,669 | 1% | ▲ | 88,319 | Nomura International plc | 11,650 | 2,329,300 |