| 2026-05-27 | 299A | クラシル | 223,538 | 1% | ▲ | 12,400 | GOLDMAN SACHS INTERNATIONAL | 1,045 | 253,800 |
| 2026-05-27 | 281A | インフォメテ | 199,100 | 3% | ▲ | 82,500 | Nomura International plc | 825 | 717,900 |
| 2026-05-27 | 281A | インフォメテ | 114,700 | 2% | ▲ | | GOLDMAN SACHS JAPAN CO., LTD. | 825 | 717,900 |
| 2026-05-27 | 280A | ＴＭＨ | 17,500 | 0% | ▼ | -12,100 | GOLDMAN SACHS INTERNATIONAL | 2,498 | 1,163,700 |
| 2026-05-27 | 278A | テラドローン | 33,229 | 0% | ▼ | -27,300 | GOLDMAN SACHS INTERNATIONAL | 9,210 | 956,500 |
| 2026-05-27 | 278A | テラドローン | 65,339 | 1% | ▼ | -46,560 | Barclays Capital Securities Ltd | 9,210 | 956,500 |
| 2026-05-27 | 264A | スクー | 176,777 | 1% | ▼ | -3,800 | Barclays Capital Securities Ltd | 317 | 80,900 |
| 2026-05-27 | 244A | グロースＸＰ | 16,700 | 0% | ▼ | -200 | Barclays Capital Securities Ltd | 1,052 | 3,000 |
| 2026-05-27 | 241A | ＲＯＸＸ | 60,100 | 1% | ▲ | 1,900 | Nomura International plc | 570 | 47,600 |
| 2026-05-27 | 219A | ハートシード | 169,600 | 1% | ▼ | -35,700 | JPM Securities Japan Co Ltd. | 1,600 | 187,100 |
| 2026-05-27 | 218A | リベラウェア | 392,020 | 2% | ▼ | -1,583 | GOLDMAN SACHS INTERNATIONAL | 1,291 | 245,700 |
| 2026-05-27 | 218A | リベラウェア | 242,080 | 1% | ▲ | 28,883 | Barclays Capital Securities Ltd | 1,291 | 245,700 |
| 2026-05-27 | 215A | タイミー | 838,847 | 1% | ▲ | 130,800 | UBS AG | 1,136 | 671,400 |
| 2026-05-27 | 198A | ポストプライ | 65,000 | 1% | ▲ | | JPM Securities Japan Co Ltd. | 166 | 3,675,700 |
| 2026-05-27 | 198A | ポストプライ | 56,100 | 1% | ▲ | | Jane Street Asia Trading Limited | 166 | 3,675,700 |
| 2026-05-27 | 196A | ＭＦＳ | 82,100 | 1% | ▲ | 1,100 | Barclays Capital Securities Ltd | 250 | 31,700 |
| 2026-05-27 | 167A | リョー菱ＨＤ | 427,633 | 1% | ▲ | 85,698 | UBS AG | 2,779 | 257,900 |
| 2026-05-27 | 157A | Ｇモンスター | 28,400 | 1% | ▼ | -2,400 | Barclays Capital Securities Ltd | 918 | 24,200 |
| 2026-05-27 | 153A | カウリス | 37,372 | 1% | ▲ | | Barclays Capital Securities Ltd | 2,002 | 250,300 |
| 2026-05-27 | 141A | トライアル | 1,227,098 | 1% | ▲ | | GOLDMAN SACHS INTERNATIONAL | 2,805 | 3,547,100 |
| 2026-05-27 | 9997 | ベルーナ | 1,090,429 | 1% | ▲ | 94,400 | Citigroup Global Markets Limited | 916 | 273,800 |
| 2026-05-27 | 9941 | 太洋物産 | 12,200 | 1% | ▼ | -6,700 | Nomura International plc | 1,079 | 119,100 |
| 2026-05-27 | 9941 | 太洋物産 | 15,100 | 1% | ▼ | -2,200 | GOLDMAN SACHS INTERNATIONAL | 1,079 | 119,100 |
| 2026-05-27 | 9887 | 松屋フーズ | 120,476 | 1% | ▲ | 25,900 | GOLDMAN SACHS INTERNATIONAL | 4,810 | 81,900 |
| 2026-05-27 | 9880 | イノテック | 66,426 | 0% | ▼ | -11,372 | Nomura International plc | 4,310 | 248,200 |
| 2026-05-27 | 9880 | イノテック | 103,249 | 1% | ▼ | -6,100 | MERRILL LYNCH INTERNATIONAL | 4,310 | 248,200 |
| 2026-05-27 | 9843 | ニトリＨＤ | 6,662,089 | 1% | ▲ | 700,463 | Barclays Capital Securities Ltd | 2,519 | 2,533,900 |
| 2026-05-27 | 9831 | ヤマダＨＤ | 7,765,739 | 1% | ▲ | 830,690 | Barclays Capital Securities Ltd | 604 | 2,539,400 |
| 2026-05-27 | 9828 | ゲンキＧＤＣ | 123,900 | 1% | ▼ | -600 | Diversified Select Opportunities, LLC | 2,722 | 44,300 |
| 2026-05-27 | 9782 | ＤＭＳ | 36,900 | 1% | ▲ | 2,000 | Nomura International plc | 3,325 | 22,200 |
| 2026-05-27 | 9757 | 船井総研ＨＤ | 819,405 | 1% | ▲ | 56,919 | Nomura International plc | 1,068 | 295,300 |
| 2026-05-27 | 9757 | 船井総研ＨＤ | 136,356 | 0% | ▼ | -383,100 | JPM Securities Japan Co Ltd. | 1,068 | 295,300 |
| 2026-05-27 | 9722 | 藤田観 | 432,993 | 1% | ▼ | -12,200 | MERRILL LYNCH INTERNATIONAL | 1,793 | 194,500 |
| 2026-05-27 | 9706 | 日本空港ビル | 1,935,056 | 2% | ▼ | -81,500 | Barclays Capital Securities Ltd | 4,892 | 350,900 |
| 2026-05-27 | 9684 | スクエニＨＤ | 5,012,183 | 1% | ▼ | -183,100 | GOLDMAN SACHS INTERNATIONAL | 2,705 | 1,960,000 |
| 2026-05-27 | 9628 | 燦ＨＤ | 110,555 | 0% | ▼ | -17,000 | Barclays Capital Securities Ltd | 1,334 | 28,400 |
| 2026-05-27 | 9616 | 共立メンテ | 740,121 | 1% | ▲ | 78,500 | Barclays Capital Securities Ltd | 2,490 | 648,600 |
| 2026-05-27 | 9610 | ウィルソンＷ | 258,574 | 2% | ▲ | 2,301 | Barclays Capital Securities Ltd | 133 | 372,100 |
| 2026-05-27 | 9603 | ＨＩＳ | 400,313 | 1% | ▼ | -39,500 | MERRILL LYNCH INTERNATIONAL | 1,032 | 560,100 |
| 2026-05-27 | 9603 | ＨＩＳ | 670,109 | 1% | ▼ | -105,390 | GOLDMAN SACHS INTERNATIONAL | 1,032 | 560,100 |
| 2026-05-27 | 9603 | ＨＩＳ | 815,040 | 1% | ▲ | 127,490 | BNP Paribas Financial Markets SNC | 1,032 | 560,100 |
| 2026-05-27 | 9552 | Ｍ＆Ａ総研 | 1,512,906 | 3% | ▲ | 139,500 | GOLDMAN SACHS INTERNATIONAL | 883 | 542,000 |
| 2026-05-27 | 9533 | 邦ガス | 2,535,681 | 1% | ▼ | -262,891 | GOLDMAN SACHS INTERNATIONAL | 1,259 | 616,100 |
| 2026-05-27 | 9519 | レノバ | 1,080,925 | 1% | ▼ | -48,700 | MERRILL LYNCH INTERNATIONAL | 1,288 | 996,700 |
| 2026-05-27 | 9513 | Ｊパワー | 252,000 | 0% | ▼ | -857,600 | BNP Paribas Financial Markets SNC | 3,994 | 797,100 |
| 2026-05-27 | 9511 | 沖縄電 | 509,070 | 1% | ▼ | -36,545 | JPM Securities Japan Co Ltd. | 930 | 248,800 |
| 2026-05-27 | 9509 | 北海電 | 2,132,724 | 1% | ▲ | 37,200 | MERRILL LYNCH INTERNATIONAL | 936 | 2,349,000 |
| 2026-05-27 | 9509 | 北海電 | 7,197,706 | 3% | ▼ | -544,600 | GOLDMAN SACHS INTERNATIONAL | 936 | 2,349,000 |
| 2026-05-27 | 9503 | 関西電 | 5,654,912 | 1% | ▲ | | GOLDMAN SACHS INTERNATIONAL | 2,321 | 4,171,600 |
| 2026-05-27 | 9501 | 東電ＨＤ | 16,448,611 | 1% | ▲ | 730,983 | JPM Securities Japan Co Ltd. | 572 | 31,146,600 |
| 2026-05-27 | 9474 | ゼンリン | 464,140 | 1% | ▲ | 33,111 | Nomura International plc | 877 | 227,200 |
| 2026-05-27 | 9468 | カドカワ | 1,230,219 | 1% | ▲ | 20,312 | MERRILL LYNCH INTERNATIONAL | 3,215 | 619,200 |
| 2026-05-27 | 9468 | カドカワ | 1,361,260 | 1% | ▼ | -174,400 | Citigroup Global Markets Limited | 3,215 | 619,200 |
| 2026-05-27 | 9425 | ＲｅＹｕｕ | 71,600 | 1% | ▼ | -8,500 | JPM Securities Japan Co Ltd. | 204 | 401,800 |
| 2026-05-27 | 9425 | ＲｅＹｕｕ | 115,000 | 2% | ▲ | | GOLDMAN SACHS JAPAN CO., LTD. | 204 | 401,800 |
| 2026-05-27 | 9425 | ＲｅＹｕｕ | 62,674 | 1% | ▲ | 23,648 | Barclays Capital Securities Ltd | 204 | 401,800 |
| 2026-05-27 | 9424 | 日本通信 | 3,473,994 | 2% | ▲ | 226,343 | Nomura International plc | 115 | 3,788,900 |
| 2026-05-27 | 9424 | 日本通信 | 1,428,691 | 1% | ▼ | -383,400 | MERRILL LYNCH INTERNATIONAL | 115 | 3,788,900 |
| 2026-05-27 | 9416 | ビジョン | 302,319 | 1% | ▲ | 17,300 | MERRILL LYNCH INTERNATIONAL | 1,058 | 402,700 |
| 2026-05-27 | 9416 | ビジョン | 286,900 | 1% | ▲ | 53,000 | Barclays Capital Securities Ltd | 1,058 | 402,700 |
| 2026-05-27 | 9412 | スカパーＪ | 1,386,164 | 0% | ▼ | -248,300 | MERRILL LYNCH INTERNATIONAL | 4,455 | 4,040,700 |
| 2026-05-27 | 9348 | アイスペース | 1,379,345 | 1% | ▼ | -149,088 | Barclays Capital Securities Ltd | 600 | 10,776,300 |
| 2026-05-27 | 9279 | ギフトＨＤ | 481,187 | 2% | ▲ | 700 | GOLDMAN SACHS INTERNATIONAL | 4,150 | 44,200 |
| 2026-05-27 | 9267 | Ｇｅｎｋｙ | 180,532 | 1% | ▼ | -12,500 | MERRILL LYNCH INTERNATIONAL | 3,290 | 172,300 |
| 2026-05-27 | 9252 | ラストワンＭ | 16,700 | 1% | ▼ | -3,000 | Barclays Capital Securities Ltd | 3,615 | 16,700 |
| 2026-05-27 | 9235 | 売れるネット | 125,500 | 2% | ▲ | 26,400 | Nomura International plc | 588 | 467,700 |
| 2026-05-27 | 9229 | サンウェルズ | 279,500 | 1% | ▼ | -4,900 | Barclays Capital Securities Ltd | 181 | 93,400 |
| 2026-05-27 | 9212 | ＧＥＩ | 41,900 | 0% | ▼ | -15,000 | Nomura International plc | 339 | 560,700 |
| 2026-05-27 | 9211 | エフ・コード | 99,400 | 1% | ▼ | -1,500 | JPM Securities Japan Co Ltd. | 1,533 | 141,800 |
| 2026-05-27 | 9204 | スカイマーク | 920,526 | 2% | ▲ | 53,400 | GOLDMAN SACHS INTERNATIONAL | 406 | 1,194,400 |
| 2026-05-27 | 9202 | ＡＮＡＨＤ | 2,852,419 | 1% | ▼ | -506,200 | BNP Paribas Financial Markets SNC | 2,883 | 2,501,400 |
| 2026-05-27 | 9201 | ＪＡＬ | 7,577,455 | 2% | ▼ | -320,878 | GOLDMAN SACHS INTERNATIONAL | 2,688 | 3,104,400 |
| 2026-05-27 | 9168 | ライズＣＧ | 120,100 | 0% | ▼ | -25,600 | UBS AG | 381 | 212,500 |
| 2026-05-27 | 9168 | ライズＣＧ | 173,500 | 1% | ▼ | -23,800 | JPM Securities Japan Co Ltd. | 381 | 212,500 |
| 2026-05-27 | 9147 | ＮＸＨＤ | 1,008,129 | 0% | ▼ | -365,600 | JPM Securities Japan Co Ltd. | 5,184 | 2,484,400 |
| 2026-05-27 | 9147 | ＮＸＨＤ | 3,029,467 | 1% | ▲ | 586,400 | GOLDMAN SACHS INTERNATIONAL | 5,184 | 2,484,400 |
| 2026-05-27 | 9119 | 飯野海 | 1,513,700 | 1% | ▼ | -68,500 | Barclays Capital Securities Ltd | 1,603 | 380,600 |
| 2026-05-27 | 9107 | 川崎汽 | 8,989,025 | 1% | ▲ | 542,968 | GOLDMAN SACHS INTERNATIONAL | 2,465 | 3,565,100 |
| 2026-05-27 | 9104 | 商船三井 | 3,974,415 | 1% | ▼ | -53,800 | J.P. MORGAN SECURITIES PLC | 5,454 | 2,733,700 |
| 2026-05-27 | 9064 | ヤマトＨＤ | 2,978,989 | 1% | ▲ | 273,069 | BNP Paribas Financial Markets SNC | 1,763 | 1,015,700 |
| 2026-05-27 | 9044 | 南海電 | 620,819 | 1% | ▲ | | JPM Securities Japan Co Ltd. | 2,791 | 382,300 |
| 2026-05-27 | 9024 | 西武ＨＤ | 2,410,146 | 1% | ▲ | 390,300 | Citigroup Global Markets Limited | 2,877 | 2,394,300 |
| 2026-05-27 | 9024 | 西武ＨＤ | 2,824,263 | 1% | ▲ | 159,003 | Barclays Capital Securities Ltd | 2,877 | 2,394,300 |
| 2026-05-27 | 9023 | 東京メトロ | 4,652,871 | 1% | ▲ | 108,516 | JPM Securities Japan Co Ltd. | 1,468 | 2,876,200 |
| 2026-05-27 | 9005 | 東急 | 9,952,963 | 2% | ▲ | 1,269,703 | JPM Securities Japan Co Ltd. | 1,614 | 5,409,500 |
| 2026-05-27 | 8946 | エイシアンＳ | 205,600 | 1% | ▼ | -24,000 | Nomura International plc | 77 | 258,800 |
| 2026-05-27 | 8918 | ランド | 15,319,100 | 1% | ▼ | -498,800 | Nomura International plc | 10 | 242,511,000 |
| 2026-05-27 | 8918 | ランド | 7,300,372 | 0% | ▼ | -496,600 | GOLDMAN SACHS INTERNATIONAL | 10 | 242,511,000 |
| 2026-05-27 | 8835 | 太平発 | 75,329 | 1% | ▼ | -15,400 | GOLDMAN SACHS INTERNATIONAL | 787 | 108,700 |
| 2026-05-27 | 8835 | 太平発 | 28,300 | 0% | ▼ | -17,800 | Barclays Capital Securities Ltd | 787 | 108,700 |
| 2026-05-27 | 8798 | Ａクリエイト | 231,973 | 1% | ▲ | 24,000 | Nomura International plc | 142 | 1,605,600 |
| 2026-05-27 | 8739 | スパークス | 426,900 | 1% | ▲ | 30,597 | Nomura International plc | 2,131 | 81,800 |
| 2026-05-27 | 8518 | アジア投資 | 135,400 | 0% | ▼ | -23,900 | Nomura International plc | 133 | 226,500 |
| 2026-05-27 | 8362 | 福井銀 | 172,165 | 1% | ▲ | 3,600 | Citigroup Global Markets Limited | 4,665 | 55,600 |
| 2026-05-27 | 8360 | 山梨銀 | 196,561 | 1% | ▼ | -3,700 | GOLDMAN SACHS INTERNATIONAL | 5,950 | 111,200 |
| 2026-05-27 | 8338 | 筑波銀 | 1,106,420 | 1% | ▲ | 52,979 | UBS AG | 622 | 1,461,300 |
| 2026-05-27 | 8338 | 筑波銀 | 843,425 | 1% | ▲ | 92,300 | Barclays Capital Securities Ltd | 622 | 1,461,300 |
| 2026-05-27 | 8303 | ＳＢＩ新生銀 | 6,897,900 | 1% | ▲ | 646,000 | GOLDMAN SACHS INTERNATIONAL | 1,380 | 11,956,600 |
| 2026-05-27 | 8285 | 三谷産業 | 555,064 | 1% | ▼ | -9,300 | Barclays Capital Securities Ltd | 674 | 63,100 |
| 2026-05-27 | 8237 | 松屋 | 136,435 | 0% | ▼ | -130,800 | JPM Securities Japan Co Ltd. | 1,369 | 335,500 |