| 2025-12-23 | 3911 | Ａｉｍｉｎｇ | 641,429 | 1% | ▼ | -53,100 | GOLDMAN SACHS INTERNATIONAL | 223 | 362,400 |
| 2025-12-23 | 3905 | データセク | 481,500 | 2% | ▼ | 85,600 | 個人 | 2,015 | 1,505,700 |
| 2025-12-23 | 3905 | データセク | 526,920 | 2% | ▼ | -32,300 | GOLDMAN SACHS INTERNATIONAL | 2,015 | 1,505,700 |
| 2025-12-23 | 3905 | データセク | 710,200 | 2% | ▼ | -71,400 | Barclays Capital Securities Ltd | 2,015 | 1,505,700 |
| 2025-12-23 | 3903 | ｇｕｍｉ | 241,843 | 0% | ▼ | -45,834 | Nomura International plc | 348 | 959,100 |
| 2025-12-23 | 3903 | ｇｕｍｉ | 486,600 | 1% | ▼ | -39,600 | Citigroup Global Markets Limited | 348 | 959,100 |
| 2025-12-23 | 3891 | 高度紙 | 66,400 | 1% | ▲ | 4,100 | MERRILL LYNCH INTERNATIONAL | 3,290 | 140,300 |
| 2025-12-23 | 3856 | Ａバランス | 181,745 | 1% | ▲ | 24,445 | Nomura International plc | 415 | 3,852,800 |
| 2025-12-23 | 3837 | アドソル日進 | 85,246 | 0% | ▼ | -4,300 | Barclays Capital Securities Ltd | 1,627 | 108,800 |
| 2025-12-23 | 3823 | ＷＨＤＣ | 648,100 | 0% | ▼ | -9,800 | Citigroup Global Markets Limited | 47 | 1,253,500 |
| 2025-12-23 | 3803 | イメージ情報 | 13,200 | 1% | ▲ | 1,200 | Barclays Capital Securities Ltd | 576 | 350,100 |
| 2025-12-23 | 3793 | ドリコム | 363,200 | 1% | ▼ | -32,500 | Barclays Capital Securities Ltd | 398 | 125,200 |
| 2025-12-23 | 3791 | ＩＧポート | 476,450 | 2% | ▼ | -38,100 | GOLDMAN SACHS INTERNATIONAL | 1,348 | 277,700 |
| 2025-12-23 | 3747 | インタートレ | 39,100 | 1% | ▼ | 100 | Jump Trading Pacific Pte Ltd | 702 | 180,000 |
| 2025-12-23 | 3747 | インタートレ | 393,997 | 5% | ▲ | 9,470 | Barclays Capital Securities Ltd | 702 | 180,000 |
| 2025-12-23 | 3744 | サイオス | 61,119 | 1% | ▼ | -8,681 | Nomura International plc | 515 | 37,500 |
| 2025-12-23 | 3697 | ＳＨＩＦＴ | 2,854,342 | 1% | ▲ | 285,800 | UBS AG | 1,005 | 8,951,800 |
| 2025-12-23 | 3697 | ＳＨＩＦＴ | 5,219,483 | 2% | ▼ | -613,300 | MERRILL LYNCH INTERNATIONAL | 1,005 | 8,951,800 |
| 2025-12-23 | 3697 | ＳＨＩＦＴ | 1,592,737 | 1% | ▼ | -31,290 | GOLDMAN SACHS INTERNATIONAL | 1,005 | 8,951,800 |
| 2025-12-23 | 3696 | セレス | 180,373 | 1% | ▼ | -6,292 | Barclays Capital Securities Ltd | 2,084 | 147,100 |
| 2025-12-23 | 3692 | ＦＦＲＩ | 52,909 | 1% | ▼ | -13,900 | MERRILL LYNCH INTERNATIONAL | 7,100 | 231,000 |
| 2025-12-23 | 3692 | ＦＦＲＩ | 196,500 | 2% | ▲ | 9,300 | Jefferies International Limited | 7,100 | 231,000 |
| 2025-12-23 | 3687 | Ｆスターズ | 827,853 | 2% | ▼ | -42,400 | GOLDMAN SACHS INTERNATIONAL | 1,582 | 362,200 |
| 2025-12-23 | 3681 | ブイキューブ | 217,930 | 1% | ▼ | -25,600 | Barclays Capital Securities Ltd | 114 | 141,100 |
| 2025-12-23 | 3667 | ｅｎｉｓｈ | 185,770 | 1% | ▲ | | MERRILL LYNCH INTERNATIONAL | 60 | 4,503,600 |
| 2025-12-23 | 3667 | ｅｎｉｓｈ | 36,833 | 0% | ▼ | -214,600 | Barclays Capital Securities Ltd | 60 | 4,503,600 |
| 2025-12-23 | 3664 | モブキャスト | 1,968,400 | 2% | ▼ | -97,100 | Nomura International plc | 36 | 9,275,500 |
| 2025-12-23 | 3664 | モブキャスト | 571,900 | 1% | ▲ | 26,900 | MERRILL LYNCH INTERNATIONAL | 36 | 9,275,500 |
| 2025-12-23 | 3664 | モブキャスト | 463,400 | 1% | ▼ | -76,900 | GOLDMAN SACHS JAPAN CO., LTD. | 36 | 9,275,500 |
| 2025-12-23 | 3663 | セルシス | 225,989 | 1% | ▼ | -10,100 | MERRILL LYNCH INTERNATIONAL | 1,651 | 98,300 |
| 2025-12-23 | 3660 | アイスタイル | 1,905,522 | 2% | ▼ | -18,300 | MERRILL LYNCH INTERNATIONAL | 474 | 1,597,800 |
| 2025-12-23 | 3660 | アイスタイル | 1,580,076 | 2% | ▲ | 99,300 | GOLDMAN SACHS INTERNATIONAL | 474 | 1,597,800 |
| 2025-12-23 | 3660 | アイスタイル | 913,499 | 1% | ▼ | -32,300 | Barclays Capital Securities Ltd | 474 | 1,597,800 |
| 2025-12-23 | 3657 | ポールＨＤ | 217,056 | 1% | ▼ | -34,698 | Barclays Capital Securities Ltd | 318 | 173,800 |
| 2025-12-23 | 3656 | ＫＬａｂ | 1,163,700 | 2% | ▼ | 0 | 個人 | 326 | 6,123,900 |
| 2025-12-23 | 3656 | ＫＬａｂ | 1,892,900 | 2% | ▼ | 0 | ベル投資事業有限責任組合1 | 326 | 6,123,900 |
| 2025-12-23 | 3656 | ＫＬａｂ | 1,740,906 | 2% | ▼ | -23,200 | GOLDMAN SACHS INTERNATIONAL | 326 | 6,123,900 |
| 2025-12-23 | 3656 | ＫＬａｂ | 1,536,955 | 2% | ▲ | 329,777 | Barclays Capital Securities Ltd | 326 | 6,123,900 |
| 2025-12-23 | 3652 | ＤＭＰ | 24,977 | 1% | ▼ | -3,999 | Nomura International plc | 2,279 | 16,800 |
| 2025-12-23 | 3624 | アクセルＭ | 250,587 | 1% | ▼ | -7,000 | GOLDMAN SACHS INTERNATIONAL | 81 | 212,100 |
| 2025-12-23 | 3623 | ビリングシス | 25,501 | 0% | ▼ | -9,996 | Nomura International plc | 1,018 | 49,900 |
| 2025-12-23 | 3565 | アセンテック | 231,894 | 2% | ▼ | -8,500 | GOLDMAN SACHS INTERNATIONAL | 1,653 | 191,600 |
| 2025-12-23 | 3558 | ジェイドＧ | 247,011 | 2% | ▼ | -6,300 | GOLDMAN SACHS INTERNATIONAL | 1,399 | 161,100 |
| 2025-12-23 | 3549 | クスリアオキ | 540,297 | 1% | ▼ | -127,162 | Citigroup Global Markets Limited | 3,654 | 185,500 |
| 2025-12-23 | 3498 | 霞ヶ関Ｃ | 171,080 | 1% | ▼ | -13,800 | UBS AG | 7,600 | 348,500 |
| 2025-12-23 | 3498 | 霞ヶ関Ｃ | 465,618 | 2% | ▼ | -50,500 | Nomura International plc | 7,600 | 348,500 |
| 2025-12-23 | 3498 | 霞ヶ関Ｃ | 123,472 | 1% | ▲ | | GOLDMAN SACHS INTERNATIONAL | 7,600 | 348,500 |
| 2025-12-23 | 3479 | ＴＫＰ | 414,232 | 1% | ▼ | -14,000 | GOLDMAN SACHS INTERNATIONAL | 1,749 | 82,900 |
| 2025-12-23 | 3475 | グッドコムＡ | 295,900 | 1% | ▼ | -36,200 | Nomura International plc | 1,200 | 447,800 |
| 2025-12-23 | 3475 | グッドコムＡ | 311,348 | 1% | ▼ | -44,000 | GOLDMAN SACHS INTERNATIONAL | 1,200 | 447,800 |
| 2025-12-23 | 3436 | ＳＵＭＣＯ | 2,629,610 | 1% | ▲ | 396,601 | Nomura International plc | 1,400 | 9,182,600 |
| 2025-12-23 | 3436 | ＳＵＭＣＯ | 5,844,727 | 2% | ▲ | 523,608 | MERRILL LYNCH INTERNATIONAL | 1,400 | 9,182,600 |
| 2025-12-23 | 3436 | ＳＵＭＣＯ | 1,992,939 | 1% | ▲ | 433,300 | Citigroup Global Markets Limited | 1,400 | 9,182,600 |
| 2025-12-23 | 3431 | 宮地エンジ | 161,006 | 1% | ▼ | -3,800 | MERRILL LYNCH INTERNATIONAL | 1,792 | 101,000 |
| 2025-12-23 | 3415 | Ｔ－ＢＡＳＥ | 336,045 | 1% | ▲ | 4,900 | MERRILL LYNCH INTERNATIONAL | 453 | 584,700 |
| 2025-12-23 | 3370 | フジタコーポ | 16,800 | 0% | ▼ | -1,000 | Nomura International plc | 336 | 24,800 |
| 2025-12-23 | 3323 | レカム | 386,719 | 0% | ▼ | -90,000 | Barclays Capital Securities Ltd | 81 | 778,700 |
| 2025-12-23 | 3299 | ムゲンＥ | 204,968 | 1% | ▼ | -28,232 | Nomura International plc | 1,877 | 157,000 |
| 2025-12-23 | 3299 | ムゲンＥ | 209,010 | 1% | ▲ | 2,700 | MERRILL LYNCH INTERNATIONAL | 1,877 | 157,000 |
| 2025-12-23 | 3221 | ヨシックス | 83,133 | 1% | ▲ | 7,300 | GOLDMAN SACHS INTERNATIONAL | 2,969 | 17,000 |
| 2025-12-23 | 3186 | ネクステージ | 703,368 | 1% | ▼ | -101,722 | GOLDMAN SACHS INTERNATIONAL | 2,747 | 240,800 |
| 2025-12-23 | 3185 | 夢展望 | 286,750 | 2% | ▼ | -24,900 | Nomura International plc | 202 | 206,400 |
| 2025-12-23 | 3182 | オイシックス | 561,667 | 1% | ▼ | -29,500 | GOLDMAN SACHS INTERNATIONAL | 1,536 | 243,700 |
| 2025-12-23 | 3133 | 海帆 | 416,960 | 1% | ▲ | 122,781 | Nomura International plc | 458 | 2,841,600 |
| 2025-12-23 | 3121 | マーチャント | 220,800 | 1% | ▼ | -3,400 | UBS AG | 208 | 208,100 |
| 2025-12-23 | 3104 | 富士紡ＨＤ | 65,421 | 1% | ▲ | 1,500 | MERRILL LYNCH INTERNATIONAL | 8,120 | 53,900 |
| 2025-12-23 | 3103 | ユニチカ | 445,482 | 1% | ▼ | -104,918 | Nomura International plc | 261 | 1,052,700 |
| 2025-12-23 | 3103 | ユニチカ | 486,052 | 1% | ▲ | 75,000 | Barclays Capital Securities Ltd | 261 | 1,052,700 |
| 2025-12-23 | 3093 | トレファク | 207,174 | 1% | ▲ | 1,400 | MERRILL LYNCH INTERNATIONAL | 1,687 | 82,200 |
| 2025-12-23 | 3083 | シーズメン | 63,000 | 1% | ▲ | 9,600 | Barclays Capital Securities Ltd | 756 | 49,800 |
| 2025-12-23 | 3053 | ペッパー | 689,800 | 1% | ▲ | 48,600 | Barclays Capital Securities Ltd | 186 | 404,900 |
| 2025-12-23 | 3046 | ＪＩＮＳＨＤ | 129,019 | 1% | ▼ | -14,900 | MERRILL LYNCH INTERNATIONAL | 5,770 | 388,700 |
| 2025-12-23 | 3046 | ＪＩＮＳＨＤ | 83,424 | 0% | ▼ | -52,400 | Citigroup Global Markets Limited | 5,770 | 388,700 |
| 2025-12-23 | 3034 | クオールＨＤ | 241,128 | 1% | ▲ | | Barclays Capital Securities Ltd | 2,223 | 86,000 |
| 2025-12-23 | 2986 | ＬＡホールデ | 48,100 | 1% | ▲ | 1,200 | MERRILL LYNCH INTERNATIONAL | 7,710 | 51,000 |
| 2025-12-23 | 2982 | ＡＤＷＧ | 389,880 | 1% | ▼ | -92,700 | Barclays Capital Securities Ltd | 417 | 1,422,300 |
| 2025-12-23 | 2934 | ジェイフロ | 31,900 | 1% | ▼ | -2,500 | Barclays Capital Securities Ltd | 1,306 | 27,400 |
| 2025-12-23 | 2931 | ユーグレナ | 2,947,997 | 2% | ▼ | -61,702 | Nomura International plc | 397 | 715,000 |
| 2025-12-23 | 2930 | 北の達人 | 2,244,781 | 2% | ▼ | -141,600 | GOLDMAN SACHS INTERNATIONAL | 135 | 313,600 |
| 2025-12-23 | 2929 | ファーマＦ | 487,128 | 2% | ▲ | 39,400 | GOLDMAN SACHS INTERNATIONAL | 685 | 228,200 |
| 2025-12-23 | 2910 | Ｒフィールド | 237,504 | 1% | ▼ | -6,765 | Nomura International plc | 1,339 | 79,600 |
| 2025-12-23 | 2874 | ヨコレイ | 356,021 | 1% | ▼ | -10,800 | MERRILL LYNCH INTERNATIONAL | 1,287 | 132,400 |
| 2025-12-23 | 2874 | ヨコレイ | 568,355 | 1% | ▲ | 86,267 | GOLDMAN SACHS INTERNATIONAL | 1,287 | 132,400 |
| 2025-12-23 | 2811 | カゴメ | 574,602 | 1% | ▲ | 18,000 | MERRILL LYNCH INTERNATIONAL | 2,708 | 321,200 |
| 2025-12-23 | 2811 | カゴメ | 877,074 | 1% | ▼ | -104,400 | Citigroup Global Markets Limited | 2,708 | 321,200 |
| 2025-12-23 | 2811 | カゴメ | 1,300,300 | 1% | ▲ | 115,177 | Barclays Capital Securities Ltd | 2,708 | 321,200 |
| 2025-12-23 | 2791 | 大黒天 | 85,258 | 1% | ▼ | -7,129 | GOLDMAN SACHS INTERNATIONAL | 5,630 | 69,700 |
| 2025-12-23 | 2784 | アルフレッサ | 949,121 | 0% | ▼ | -8,485 | GOLDMAN SACHS INTERNATIONAL | 2,454 | 206,800 |
| 2025-12-23 | 2776 | 新都ＨＤ | 394,200 | 1% | ▼ | -72,500 | Nomura International plc | 114 | 258,300 |
| 2025-12-23 | 2767 | 円谷フィＨＤ | 328,875 | 1% | ▲ | 3,220 | MERRILL LYNCH INTERNATIONAL | 1,857 | 173,700 |
| 2025-12-23 | 2730 | エディオン | 790,559 | 1% | ▲ | 9,800 | MERRILL LYNCH INTERNATIONAL | 2,110 | 177,500 |
| 2025-12-23 | 2721 | ＪＨＤ | 183,300 | 2% | ▼ | -5,100 | Nomura International plc | 188 | 41,100 |
| 2025-12-23 | 2678 | アスクル | 1,710,181 | 2% | ▲ | 71,830 | GOLDMAN SACHS INTERNATIONAL | 1,423 | 241,600 |
| 2025-12-23 | 2667 | イメージワン | 83,600 | 1% | ▲ | 15,500 | GOLDMAN SACHS INTERNATIONAL | 168 | 210,000 |
| 2025-12-23 | 2656 | ベクターＨＤ | 94,600 | 0% | ▼ | -84,000 | UBS AG | 136 | 1,135,300 |
| 2025-12-23 | 2656 | ベクターＨＤ | 114,400 | 0% | ▼ | -30,400 | Nomura International plc | 136 | 1,135,300 |
| 2025-12-23 | 2594 | キーコーヒー | 108,052 | 0% | ▼ | -6,700 | MERRILL LYNCH INTERNATIONAL | 1,984 | 50,000 |
| 2025-12-23 | 2590 | ＤｙＤｏ | 599,698 | 2% | ▲ | 35,138 | GOLDMAN SACHS INTERNATIONAL | 2,468 | 48,600 |
| 2025-12-23 | 2586 | フルッタ | 1,817,700 | 2% | ▼ | -47,900 | Nomura Asset Management Singapore Limited | 121 | 3,201,700 |
| 2025-12-23 | 2586 | フルッタ | 875,160 | 1% | ▼ | -37,200 | GOLDMAN SACHS INTERNATIONAL | 121 | 3,201,700 |