寄り天一覧
寄り天銘柄一覧（2026-07-16）
| 証券コード | 銘柄名 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 売買代金 |
|---|---|---|---|---|---|---|---|---|
| 1322 | 上場インデックスファンド中国Ａ株（パンダ）Ｅ Ｆｕｎｄ ＣＳＩ３００ | 12,295 [09:00] | 12,295 [09:00] | 12,000 [15:03] | 12,000 [15:30] | -295円 (-2.39%) | 199 | 2,405,915 |
| 1543 | 純パラジウム上場信託（現物国内保管型） | 61,400 [09:00] | 61,400 [09:00] | 59,860 [15:30] | 59,860 [15:30] | -1,940円 (-3.13%) | 1,527 | 92,313,630 |
| 1595 | ＮＺＡＭ 上場投信 東証ＲＥＩＴ指数 | 1,877 [09:00] | 1,884 [09:23] | 1,838 [15:30] | 1,838 [15:30] | -48円 (-2.54%) | 102,337 | 191,310,338 |
| 1684 | ＷｉｓｄｏｍＴｒｅｅ ブロード上場投資信託 | 2,598 [09:06] | 2,598 [09:06] | 2,471 [14:10] | 2,471 [14:10] | 11円 (0.42%) | 270 | 699,910 |
| 177A | コージンバイオ | 898 [09:00] | 898 [09:00] | 870 [15:30] | 870 [15:30] | -28円 (-3.11%) | 2,400 | 2,144,400 |
| 190A | Ｃｈｏｒｄｉａ Ｔｈｅｒａｐｅｕｔｉｃｓ | 83 [09:00] | 85 [09:00] | 79 [12:58] | 79 [15:30] | -7円 (-8.13%) | 734,400 | 59,902,000 |
| 1960 | サンテック | 1,507 [09:00] | 1,507 [09:00] | 1,452 [15:30] | 1,452 [15:30] | -56円 (-3.71%) | 8,800 | 12,957,700 |
| 198A | ＰｏｓｔＰｒｉｍｅ | 150 [09:03] | 158 [09:05] | 145 [10:13] | 145 [15:30] | -14円 (-8.80%) | 416,200 | 62,507,600 |
| 2042 | ＮＥＸＴ ＮＯＴＥＳ 東証グロース市場２５０ ＥＴＮ | 7,675 [09:16] | 7,675 [09:16] | 7,516 [14:30] | 7,516 [14:30] | -334円 (-4.25%) | 237 | 1,787,431 |
| 2469 | ヒビノ | 2,801 [09:00] | 2,823 [09:17] | 2,741 [15:09] | 2,741 [15:30] | -81円 (-2.87%) | 16,500 | 45,645,400 |
| 2491 | バリューコマース | 469 [09:00] | 475 [09:23] | 458 [15:09] | 458 [15:30] | -14円 (-2.96%) | 226,900 | 104,928,000 |
| 2518 | NEXT FUNDS MSCI日本株女性活躍指数（セレクト）連動型上場投信 | 2,471 [09:00] | 2,471 [09:00] | 2,405 [15:08] | 2,405 [15:08] | -104円 (-4.14%) | 702 | 1,702,523 |
| 2555 | 東証ＲＥＩＴ ＥＴＦ | 1,910 [09:00] | 1,910 [09:00] | 1,865 [15:30] | 1,865 [15:30] | -52円 (-2.71%) | 50,000 | 94,596,545 |
| 257A | ＳＭＴ ＥＴＦ日本株厳選投資アクティブ | 3,525 [09:00] | 3,525 [09:00] | 3,447 [15:08] | 3,447 [15:08] | -74円 (-2.10%) | 144 | 498,939 |
| 258A | ＳＭＴ ＥＴＦ国内リート厳選投資アクティブ | 2,180 [09:00] | 2,180 [09:00] | 2,090 [14:52] | 2,090 [14:52] | -90円 (-4.12%) | 347 | 731,860 |
| 2628 | ｉＦｒｅｅＥＴＦ 中国科創板５０（ＳＴＡＲ５０） | 4,428 [09:00] | 4,539 [09:52] | 4,260 [15:30] | 4,260 [15:30] | -215円 (-4.80%) | 33,311 | 145,638,057 |
| 2637 | グローバルＸ クリーンテック－日本株式 ＥＴＦ | 3,000 [09:00] | 3,008 [09:07] | 2,925 [15:30] | 2,925 [15:30] | -145円 (-4.72%) | 4,389 | 13,021,222 |
| 268A | リガク・ホールディングス | 2,528 [09:05] | 2,565 [09:11] | 2,406 [15:30] | 2,406 [15:30] | -222円 (-8.44%) | 2,722,500 | 6,709,303,900 |
| 288A | ラクサス・テクノロジーズ | 97 [09:00] | 97 [09:00] | 94 [09:14] | 94 [15:30] | -2円 (-2.08%) | 29,700 | 2,832,000 |
| 2930 | 北の達人コーポレーション | 129 [09:00] | 129 [09:00] | 122 [14:06] | 122 [15:30] | -6円 (-4.68%) | 821,500 | 102,346,300 |
| 2979 | ＳＯＳｉＬＡ物流リート投資法人 投資証券 | 112,500 [09:00] | 112,500 [09:00] | 110,100 [15:30] | 110,100 [15:30] | -2,700円 (-2.39%) | 1,999 | 221,712,000 |
| 298A | ＧＶＡ ＴＥＣＨ | 380 [09:00] | 380 [09:00] | 369 [15:30] | 369 [15:30] | -19円 (-4.89%) | 7,200 | 2,705,500 |
| 3001 | 片倉工業 | 2,655 [09:00] | 2,657 [09:03] | 2,600 [15:30] | 2,600 [15:30] | -55円 (-2.07%) | 29,900 | 78,606,200 |
| 3173 | Ｃｏｍｉｎｉｘ | 1,050 [09:00] | 1,050 [09:00] | 1,022 [14:32] | 1,022 [14:32] | -28円 (-2.66%) | 2,600 | 2,695,700 |
| 3441 | 山王 | 2,909 [09:00] | 2,932 [09:00] | 2,765 [15:30] | 2,765 [15:30] | -179円 (-6.08%) | 41,600 | 117,396,900 |
| 3449 | テクノフレックス | 6,440 [09:00] | 6,440 [09:00] | 5,380 [09:09] | 5,380 [15:30] | -1,000円 (-15.67%) | 307,100 | 1,707,739,000 |
| 3565 | アセンテック | 420 [09:00] | 420 [09:00] | 411 [09:45] | 411 [15:30] | -13円 (-3.06%) | 155,300 | 64,337,100 |
| 3641 | パピレス | 987 [09:06] | 987 [09:06] | 959 [15:30] | 959 [15:30] | 17円 (1.80%) | 16,400 | 16,051,700 |
| 3647 | アスリナ | 121 [09:00] | 122 [09:00] | 116 [13:32] | 116 [15:30] | -8円 (-6.45%) | 495,400 | 58,573,000 |
| 3719 | ＡＩストーム | 179 [09:00] | 179 [09:00] | 171 [13:50] | 171 [15:30] | -8円 (-4.46%) | 299,800 | 52,348,100 |
| 3777 | 環境フレンドリーホールディングス | 50 [09:00] | 52 [09:12] | 48 [15:01] | 48 [15:30] | -2円 (-4.00%) | 2,648,800 | 131,662,100 |
| 3803 | イメージ情報開発 | 483 [09:00] | 492 [09:35] | 470 [15:30] | 470 [15:30] | -16円 (-3.29%) | 10,100 | 4,819,600 |
| 3837 | アドソル日進 | 1,486 [09:00] | 1,496 [09:23] | 1,452 [15:30] | 1,452 [15:30] | -34円 (-2.28%) | 75,400 | 110,922,000 |
| 3915 | テラスカイ | 2,320 [09:00] | 2,532 [09:05] | 2,266 [15:30] | 2,266 [15:30] | -50円 (-2.15%) | 742,900 | 1,780,283,600 |
| 4011 | ヘッドウォータース | 2,138 [09:00] | 2,138 [09:00] | 2,059 [15:30] | 2,059 [15:30] | -84円 (-3.91%) | 24,400 | 50,883,200 |
| 4082 | 第一稀元素化学工業 | 1,918 [09:00] | 1,940 [09:02] | 1,873 [15:30] | 1,873 [15:30] | -75円 (-3.85%) | 167,700 | 317,812,700 |
| 4100 | 戸田工業 | 1,492 [09:00] | 1,502 [09:01] | 1,458 [15:30] | 1,458 [15:30] | -38円 (-2.54%) | 35,400 | 52,134,700 |
| 4167 | ココペリ | 320 [09:00] | 320 [09:00] | 307 [15:30] | 307 [15:30] | -9円 (-2.84%) | 20,400 | 6,355,700 |
| 4199 | ワンダープラネット | 1,006 [09:06] | 1,006 [09:06] | 903 [14:32] | 903 [15:30] | -63円 (-6.52%) | 118,300 | 112,380,300 |
| 4228 | 積水化成品工業 | 522 [09:00] | 528 [09:00] | 511 [15:06] | 511 [15:30] | -19円 (-3.58%) | 129,100 | 67,006,400 |
| 4264 | セキュア | 1,598 [09:00] | 1,598 [09:00] | 1,561 [13:02] | 1,561 [13:02] | -52円 (-3.22%) | 300 | 473,800 |
| 4316 | ビーマップ | 121 [09:00] | 121 [09:00] | 118 [12:30] | 118 [15:30] | -3円 (-2.47%) | 32,000 | 3,808,200 |
| 4376 | くふうカンパニーホールディングス | 162 [09:00] | 162 [09:00] | 157 [15:30] | 157 [15:30] | 0円 (0.00%) | 13,400 | 2,149,600 |
| 4412 | サイエンスアーツ | 1,613 [09:29] | 1,613 [09:29] | 1,350 [15:30] | 1,350 [15:30] | 37円 (2.81%) | 524,400 | 781,094,200 |
| 4427 | ＥｄｕＬａｂ | 209 [09:00] | 210 [09:04] | 199 [15:24] | 199 [15:30] | -5円 (-2.45%) | 27,200 | 5,520,200 |
| 4439 | 東名 | 897 [09:00] | 897 [09:00] | 856 [15:30] | 856 [15:30] | -42円 (-4.67%) | 38,400 | 33,506,900 |
| 4440 | ヴィッツ | 1,176 [09:00] | 1,176 [09:00] | 1,145 [15:30] | 1,145 [15:30] | -35円 (-2.96%) | 25,400 | 29,392,500 |
| 4490 | ビザスク | 689 [09:18] | 719 [09:43] | 662 [15:30] | 662 [15:30] | 43円 (6.94%) | 271,800 | 189,020,600 |
| 4531 | 有機合成薬品工業 | 364 [09:00] | 368 [09:01] | 353 [15:06] | 353 [15:30] | -16円 (-4.33%) | 135,800 | 48,758,900 |
| 4571 | ＮＡＮＯホールディングス | 107 [09:00] | 109 [09:17] | 102 [13:55] | 102 [15:30] | -4円 (-3.77%) | 427,300 | 44,746,200 |
| 4591 | リボミック | 73 [09:00] | 74 [09:11] | 70 [13:00] | 70 [15:30] | -3円 (-4.10%) | 1,912,300 | 137,110,800 |
| 4594 | ブライトパス・バイオ | 52 [09:00] | 52 [09:00] | 49 [13:16] | 49 [15:30] | -3円 (-5.76%) | 1,469,800 | 74,089,200 |
| 4620 | 藤倉化成 | 989 [09:00] | 989 [09:00] | 967 [15:10] | 967 [15:30] | -22円 (-2.22%) | 62,900 | 61,318,800 |
| 476A | 辻・本郷ＩＴコンサルティング | 1,652 [09:00] | 1,656 [09:23] | 1,588 [15:03] | 1,588 [15:19] | -71円 (-4.27%) | 3,300 | 5,356,700 |
| 4881 | ファンペップ | 72 [09:00] | 73 [09:16] | 70 [10:01] | 70 [15:30] | -4円 (-5.40%) | 448,000 | 31,980,600 |
| 4894 | クオリプス | 4,665 [09:00] | 4,770 [09:15] | 4,505 [12:43] | 4,505 [15:30] | -155円 (-3.32%) | 84,600 | 388,580,000 |
| 4972 | 綜研化学 | 3,545 [09:00] | 3,565 [09:12] | 3,455 [15:23] | 3,455 [15:30] | -145円 (-4.02%) | 41,400 | 144,746,500 |
| 5038 | ｅＷｅＬＬ | 2,070 [09:00] | 2,097 [09:00] | 2,025 [15:08] | 2,025 [15:30] | -34円 (-1.65%) | 21,700 | 44,540,200 |
| 5122 | オカモト | 5,430 [09:00] | 5,440 [09:14] | 5,320 [15:30] | 5,320 [15:30] | -70円 (-1.29%) | 15,700 | 84,230,000 |
| 5136 | ｔｒｉｐｌａ | 1,878 [09:00] | 1,910 [09:16] | 1,840 [15:30] | 1,840 [15:30] | -78円 (-4.06%) | 23,300 | 43,334,000 |
| 5137 | スマートドライブ | 231 [09:00] | 235 [09:17] | 221 [15:14] | 221 [15:30] | -11円 (-4.74%) | 172,100 | 39,042,800 |
| 552A | ＭＡＸＩＳ米国ＡＩインフラ株上場投信 | 2,590 [09:00] | 2,590 [09:00] | 2,471 [15:30] | 2,471 [15:30] | -76円 (-2.98%) | 6,243 | 15,675,494 |
| 5572 | Ｒｉｄｇｅ－ｉ | 2,731 [09:00] | 2,758 [09:15] | 2,652 [15:30] | 2,652 [15:30] | -85円 (-3.10%) | 20,500 | 55,171,900 |
| 559A | 梅乃宿酒造 | 1,166 [09:00] | 1,166 [09:00] | 1,112 [15:10] | 1,112 [15:30] | -54円 (-4.63%) | 26,600 | 30,110,400 |
| 5609 | 日本鋳造 | 975 [09:00] | 975 [09:00] | 943 [15:10] | 943 [15:30] | -32円 (-3.28%) | 10,200 | 9,759,500 |
| 5729 | 日本精鉱 | 1,563 [09:00] | 1,575 [09:18] | 1,528 [15:30] | 1,528 [15:30] | -35円 (-2.23%) | 17,700 | 27,381,200 |
| 5757 | ＣＫサンエツ | 5,480 [09:06] | 5,480 [09:06] | 5,310 [15:24] | 5,310 [15:30] | -70円 (-1.30%) | 2,300 | 12,278,000 |
| 5870 | ナルネットコミュニケーションズ | 814 [09:00] | 814 [09:00] | 788 [15:20] | 788 [15:30] | -38円 (-4.60%) | 15,300 | 12,170,500 |
| 589A | ネイス | 1,367 [09:06] | 1,380 [09:23] | 1,291 [15:20] | 1,291 [15:30] | -151円 (-10.47%) | 558,200 | 739,336,400 |
| 5981 | 東京製綱 | 2,008 [09:00] | 2,008 [09:00] | 1,954 [15:30] | 1,954 [15:30] | -56円 (-2.78%) | 57,800 | 114,117,100 |
| 6029 | アトラグループ | 206 [09:00] | 206 [09:00] | 200 [10:26] | 200 [15:30] | -6円 (-2.91%) | 36,300 | 7,352,600 |
| 6047 | Ｇｕｎｏｓｙ | 404 [09:21] | 412 [09:21] | 388 [10:38] | 388 [15:30] | -80円 (-17.09%) | 1,079,800 | 427,191,600 |
| 6071 | ＩＢＪ | 885 [09:00] | 890 [09:18] | 857 [15:30] | 857 [15:30] | -24円 (-2.72%) | 119,500 | 103,938,900 |
| 6094 | フリークアウト・ホールディングス | 543 [09:00] | 544 [09:14] | 530 [15:30] | 530 [15:30] | -15円 (-2.75%) | 14,200 | 7,644,100 |
| 6165 | パンチ工業 | 497 [09:00] | 498 [09:00] | 485 [10:34] | 485 [15:30] | -9円 (-1.82%) | 99,700 | 48,719,900 |
| 6245 | ヒラノテクシード | 1,726 [09:00] | 1,729 [09:23] | 1,683 [15:30] | 1,683 [15:30] | -48円 (-2.77%) | 49,200 | 83,638,100 |
| 6338 | タカトリ | 1,628 [09:00] | 1,628 [09:00] | 1,588 [13:54] | 1,588 [15:30] | -42円 (-2.57%) | 9,900 | 15,844,700 |
| 6481 | ＴＨＫ | 7,301 [09:00] | 7,391 [09:01] | 7,096 [15:30] | 7,096 [15:30] | -340円 (-4.57%) | 1,057,000 | 7,566,567,300 |
| 6494 | ＮＦＫホールディングス | 104 [09:00] | 105 [09:01] | 99 [15:30] | 99 [15:30] | -7円 (-6.60%) | 313,800 | 31,857,500 |
| 6495 | 宮入バルブ製作所 | 131 [09:00] | 131 [09:00] | 121 [13:12] | 121 [15:30] | -13円 (-9.70%) | 524,300 | 65,463,100 |
| 6496 | 中北製作所 | 5,420 [09:00] | 5,420 [09:00] | 5,210 [15:03] | 5,210 [15:30] | -290円 (-5.27%) | 25,800 | 136,497,000 |
| 6508 | 明電舎 | 8,970 [09:00] | 9,030 [09:03] | 8,790 [15:30] | 8,790 [15:30] | -270円 (-2.98%) | 129,400 | 1,150,046,000 |
| 6554 | エスユーエス | 1,053 [09:00] | 1,057 [09:19] | 1,031 [15:24] | 1,031 [15:30] | -17円 (-1.62%) | 10,900 | 11,374,600 |
| 6560 | エル・ティー・エス | 1,826 [09:00] | 1,827 [09:52] | 1,782 [15:30] | 1,782 [15:30] | -44円 (-2.40%) | 5,700 | 10,333,500 |
| 6573 | ＣＲＡＶＩＡ | 27 [09:00] | 28 [09:00] | 25 [14:25] | 25 [15:30] | -2円 (-7.40%) | 922,900 | 24,583,900 |
| 6613 | ＱＤレーザ | 2,288 [09:03] | 2,320 [09:05] | 1,940 [15:30] | 1,940 [15:30] | -444円 (-18.62%) | 5,229,000 | 10,905,880,200 |
| 6615 | ユー・エム・シー・エレクトロニクス | 242 [09:00] | 242 [09:00] | 234 [15:09] | 234 [15:30] | -11円 (-4.48%) | 89,600 | 21,307,200 |
| 6696 | トラース・オン・プロダクト | 297 [09:00] | 305 [09:16] | 291 [15:11] | 291 [15:30] | -10円 (-3.32%) | 40,400 | 11,996,300 |
| 6745 | ホーチキ | 1,969 [09:00] | 1,969 [09:00] | 1,925 [15:30] | 1,925 [15:30] | -54円 (-2.72%) | 132,300 | 256,600,400 |
| 6775 | ＴＢグループ | 124 [09:00] | 124 [09:00] | 118 [15:15] | 118 [15:30] | -5円 (-4.06%) | 127,000 | 15,221,800 |
| 6870 | 日本フェンオール | 2,660 [09:00] | 2,660 [09:00] | 2,574 [13:54] | 2,574 [13:54] | -86円 (-3.23%) | 300 | 785,400 |
| 6925 | ウシオ電機 | 4,186 [09:00] | 4,201 [09:00] | 4,076 [15:30] | 4,076 [15:30] | -159円 (-3.75%) | 248,700 | 1,022,721,500 |
| 6955 | ＦＤＫ | 427 [09:00] | 429 [09:18] | 412 [15:13] | 412 [15:30] | -19円 (-4.40%) | 196,600 | 82,613,600 |
| 6977 | 日本抵抗器製作所 | 1,598 [09:00] | 1,611 [09:10] | 1,520 [15:30] | 1,520 [15:30] | -78円 (-4.88%) | 6,200 | 9,774,900 |
| 6993 | 大黒屋ホールディングス | 86 [09:00] | 87 [09:01] | 82 [15:30] | 82 [15:30] | -5円 (-5.74%) | 7,794,700 | 658,016,600 |
| 7040 | サン・ライフホールディング | 982 [09:58] | 982 [09:58] | 958 [14:38] | 958 [14:56] | -13円 (-1.33%) | 1,900 | 1,836,500 |
| 7078 | ＩＮＣＬＵＳＩＶＥ Ｈｏｌｄｉｎｇｓ | 366 [09:00] | 366 [09:00] | 353 [12:50] | 353 [15:30] | -10円 (-2.75%) | 14,700 | 5,256,800 |
| 7352 | ＴＷＯＳＴＯＮＥ＆Ｓｏｎｓ | 412 [09:15] | 418 [09:15] | 373 [10:51] | 373 [15:30] | -80円 (-17.66%) | 736,500 | 283,543,200 |
| 7378 | アシロ | 1,662 [09:00] | 1,664 [09:01] | 1,617 [15:30] | 1,617 [15:30] | -47円 (-2.82%) | 4,500 | 7,412,900 |
| 7515 | マルヨシセンター | 4,695 [09:00] | 4,695 [09:00] | 4,600 [12:37] | 4,600 [12:37] | -45円 (-0.96%) | 600 | 2,800,500 |
| 7565 | 萬世電機 | 8,000 [09:06] | 8,000 [09:06] | 7,400 [14:43] | 7,400 [15:30] | -200円 (-2.63%) | 2,800 | 22,039,000 |
| 7603 | ジーイエット | 57 [09:00] | 59 [09:24] | 53 [15:17] | 53 [15:30] | -2円 (-3.63%) | 1,403,000 | 78,147,900 |
| 7694 | いつも | 440 [09:08] | 440 [09:08] | 425 [15:30] | 425 [15:30] | -7円 (-1.62%) | 16,600 | 7,173,700 |
| 7746 | 岡本硝子 | 801 [09:00] | 801 [09:00] | 781 [15:30] | 781 [15:30] | -21円 (-2.61%) | 172,300 | 135,541,500 |
| 7774 | ジャパン・ティッシュエンジニアリング | 672 [09:00] | 673 [09:01] | 653 [15:30] | 653 [15:30] | -20円 (-2.97%) | 57,500 | 38,061,700 |
| 7777 | スリー・ディー・マトリックス | 362 [09:00] | 374 [09:17] | 351 [15:30] | 351 [15:30] | -16円 (-4.35%) | 1,531,600 | 549,679,400 |
| 7800 | アミファ | 950 [09:00] | 950 [09:00] | 922 [15:24] | 922 [15:24] | -25円 (-2.63%) | 4,200 | 3,921,500 |
| 7821 | 前田工繊 | 1,880 [09:00] | 1,880 [09:00] | 1,840 [15:24] | 1,840 [15:30] | -39円 (-2.07%) | 114,800 | 212,716,600 |
| 7849 | スターツ出版 | 3,455 [09:00] | 3,455 [09:00] | 3,385 [12:49] | 3,385 [15:19] | -35円 (-1.02%) | 800 | 2,723,500 |
| 7886 | ヤマト モビリティ ＆ Ｍｆｇ． | 703 [09:00] | 703 [09:00] | 688 [15:21] | 688 [15:21] | -6円 (-0.86%) | 500 | 348,500 |
| 8151 | 東陽テクニカ | 1,993 [09:00] | 1,993 [09:00] | 1,945 [15:08] | 1,945 [15:30] | -50円 (-2.50%) | 91,600 | 179,673,600 |
| 8331 | 千葉銀行 | 2,771 [09:00] | 2,787 [09:06] | 2,695 [15:10] | 2,695 [15:30] | -93円 (-3.31%) | 2,670,600 | 7,276,461,750 |
| 8747 | 豊トラスティ証券 | 2,474 [09:00] | 2,474 [09:00] | 2,418 [15:30] | 2,418 [15:30] | -30円 (-1.22%) | 2,000 | 4,910,100 |
| 8789 | フィンテック グローバル | 133 [09:00] | 134 [09:01] | 130 [14:08] | 130 [15:30] | -3円 (-2.25%) | 693,500 | 91,290,000 |
| 8841 | テーオーシー | 941 [09:00] | 946 [09:16] | 915 [15:30] | 915 [15:30] | -36円 (-3.78%) | 116,300 | 107,379,900 |
| 9060 | 日本ロジテム | 4,460 [09:00] | 4,460 [09:00] | 4,180 [15:30] | 4,180 [15:30] | -280円 (-6.27%) | 12,200 | 51,024,000 |
| 9204 | スカイマーク | 434 [09:00] | 439 [09:17] | 425 [15:30] | 425 [15:30] | -10円 (-2.29%) | 110,900 | 47,809,200 |
| 9425 | ＲｅＹｕｕ Ｊａｐａｎ | 236 [09:00] | 236 [09:00] | 212 [15:15] | 212 [15:30] | -23円 (-9.78%) | 697,000 | 156,361,200 |
| 9446 | サカイホールディングス | 700 [09:00] | 700 [09:00] | 685 [15:07] | 685 [15:30] | -15円 (-2.14%) | 5,100 | 3,539,100 |
| 9476 | 中央経済社ホールディングス | 1,046 [09:00] | 1,046 [09:00] | 1,024 [15:23] | 1,024 [15:23] | -22円 (-2.10%) | 2,900 | 3,027,300 |
| 9554 | ＡＶｉＣ | 1,682 [09:00] | 1,707 [09:16] | 1,631 [15:30] | 1,631 [15:30] | -50円 (-2.97%) | 18,500 | 30,867,000 |
| 9556 | ＩＮＴＬＯＯＰ | 1,811 [09:00] | 1,830 [09:16] | 1,766 [13:40] | 1,766 [15:30] | -45円 (-2.48%) | 11,700 | 21,003,200 |
| 9612 | ラックランド | 1,293 [09:00] | 1,298 [09:26] | 1,253 [15:24] | 1,253 [15:30] | -30円 (-2.33%) | 31,400 | 39,787,900 |
| 9812 | テーオーホールディングス | 234 [09:00] | 234 [09:00] | 228 [09:40] | 228 [15:30] | -7円 (-2.97%) | 3,500 | 807,000 |