寄り底一覧
寄り底銘柄一覧（2026-05-08）
| 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 |
|---|---|---|---|---|---|---|---|---|
| 1436 | グリーンエナジー＆カンパニー | 1,428 [09:21] | 1,488 [10:01] | 1,370 [09:37] | 1,488 [15:30] | 300円 (25.25%) | 434,000 | 625,674,800 |
| 143A | イシン | 728 [09:00] | 760 [15:30] | 727 [09:26] | 760 [15:30] | 26円 (3.54%) | 1,100 | 823,200 |
| 1623 | ＮＥＸＴ ＦＵＮＤＳ 鉄鋼・非鉄（ＴＯＰＩＸ－１７）上場投信 | 75,000 [09:03] | 77,350 [15:30] | 74,540 [09:15] | 77,350 [15:30] | 820円 (1.07%) | 5,653 | 426,907,440 |
| 163A | 半導体フォーカス 日本株（ネットリターン）ＥＴＮ | 17,660 [09:03] | 18,435 [15:08] | 17,660 [09:03] | 18,435 [15:30] | 120円 (0.65%) | 6,730 | 122,807,315 |
| 1653 | ｉＦｒｅｅＥＴＦ ＭＳＣＩジャパンＥＳＧセレクト・リーダーズ指数 | 4,774 [09:00] | 4,872 [15:22] | 4,774 [09:00] | 4,872 [15:22] | 168円 (3.57%) | 1,180 | 5,733,450 |
| 1673 | ＷｉｓｄｏｍＴｒｅｅ 銀上場投資信託 | 11,225 [09:00] | 11,475 [15:30] | 11,205 [09:02] | 11,475 [15:30] | 340円 (3.05%) | 9,080 | 103,051,950 |
| 170A | ＳＭＴ ＥＴＦ日本好配当株アクティブ | 2,906 [09:00] | 2,972 [15:30] | 2,906 [09:00] | 2,972 [15:30] | 16円 (0.54%) | 241 | 704,767 |
| 186A | アストロスケールホールディングス | 1,413 [09:00] | 1,570 [15:14] | 1,388 [09:00] | 1,570 [15:30] | 157円 (11.11%) | 10,202,200 | 15,348,949,300 |
| 1930 | 北陸電気工事 | 1,642 [09:00] | 1,684 [15:12] | 1,635 [09:00] | 1,684 [15:30] | 16円 (0.95%) | 84,300 | 140,323,000 |
| 1945 | 東京エネシス | 1,918 [09:00] | 2,003 [15:09] | 1,906 [09:00] | 2,003 [15:30] | 71円 (3.67%) | 381,300 | 748,971,600 |
| 198A | ＰｏｓｔＰｒｉｍｅ | 180 [09:00] | 184 [09:21] | 180 [09:00] | 184 [15:30] | 3円 (1.65%) | 74,400 | 13,530,700 |
| 2152 | 幼児活動研究会 | 1,509 [09:00] | 1,550 [09:29] | 1,509 [09:00] | 1,550 [09:29] | 40円 (2.64%) | 1,000 | 1,513,200 |
| 2158 | ＦＲＯＮＴＥＯ | 801 [09:00] | 819 [15:30] | 797 [09:00] | 819 [15:30] | 19円 (2.37%) | 308,200 | 249,915,200 |
| 221A | ＭＡＸＩＳ日経半導体株上場投信 | 1,095 [09:03] | 1,118 [15:30] | 1,088 [09:15] | 1,118 [15:30] | -21円 (-1.80%) | 132,970 | 146,332,315 |
| 2311 | エプコ | 827 [09:00] | 845 [15:30] | 827 [09:00] | 845 [15:30] | 23円 (2.79%) | 39,400 | 32,962,600 |
| 2323 | ｆｏｎｆｕｎ | 356 [09:00] | 370 [15:30] | 351 [09:14] | 370 [15:30] | 13円 (3.64%) | 30,200 | 10,915,100 |
| 247A | Ａｉロボティクス | 1,391 [09:00] | 1,449 [14:25] | 1,374 [09:01] | 1,449 [15:30] | 47円 (3.35%) | 1,101,400 | 1,563,335,900 |
| 2514 | NEXT FUNDS 外国株式･MSCI-KOKUSAI指数(為替ヘッジあり)連動型上場投信 | 1,931 [09:00] | 1,972 [15:30] | 1,931 [09:00] | 1,972 [15:30] | 6円 (0.30%) | 10,409 | 20,267,341 |
| 2516 | 東証グロース２５０ＥＴＦ | 624 [09:00] | 657 [15:30] | 624 [09:00] | 657 [15:30] | 29円 (4.64%) | 1,045,920 | 679,191,876 |
| 2637 | グローバルＸ クリーンテック－日本株式 ＥＴＦ | 2,660 [09:00] | 2,753 [15:30] | 2,660 [09:00] | 2,753 [15:30] | 50円 (1.84%) | 447 | 1,206,915 |
| 2638 | グローバルＸ ロボティクス＆ＡＩ－日本株式 ＥＴＦ | 2,705 [09:00] | 2,801 [15:30] | 2,705 [09:00] | 2,801 [15:30] | 97円 (3.58%) | 65,695 | 182,764,642 |
| 2644 | グローバルＸ 半導体関連－日本株式 ＥＴＦ | 3,911 [09:00] | 4,026 [15:30] | 3,900 [09:00] | 4,026 [15:30] | 68円 (1.71%) | 1,922,973 | 7,644,337,344 |
| 2646 | グローバルＸ メタルビジネス－日本株式 ＥＴＦ | 4,270 [09:00] | 4,393 [15:30] | 4,215 [09:17] | 4,393 [15:30] | 75円 (1.73%) | 26,174 | 112,390,311 |
| 2764 | ひらまつ | 150 [09:00] | 155 [13:52] | 149 [09:00] | 155 [15:30] | 5円 (3.33%) | 109,200 | 16,731,800 |
| 2802 | 味の素 | 4,818 [09:03] | 5,030 [15:30] | 4,712 [09:14] | 5,030 [15:30] | 72円 (1.45%) | 10,223,100 | 50,041,152,700 |
| 2813 | 和弘食品 | 3,910 [09:00] | 4,045 [12:52] | 3,910 [09:00] | 4,045 [15:30] | 90円 (2.27%) | 4,300 | 17,243,000 |
| 281A | インフォメティス | 766 [09:00] | 819 [15:30] | 753 [09:01] | 819 [15:30] | 62円 (8.19%) | 614,300 | 485,792,500 |
| 2978 | ツクルバ | 409 [09:00] | 420 [14:00] | 409 [09:00] | 420 [15:30] | 11円 (2.68%) | 4,500 | 1,851,600 |
| 3161 | アゼアス | 666 [09:03] | 689 [15:30] | 661 [09:32] | 689 [15:30] | 41円 (6.32%) | 94,600 | 63,815,600 |
| 3168 | ＭＥＲＦ | 1,560 [09:00] | 1,595 [15:30] | 1,521 [09:14] | 1,595 [15:30] | -3円 (-0.18%) | 119,100 | 184,656,700 |
| 324A | ブッキングリゾート | 900 [09:00] | 923 [13:53] | 894 [09:01] | 923 [15:30] | 20円 (2.21%) | 38,000 | 34,528,100 |
| 3433 | トーカロ | 3,195 [09:00] | 3,285 [15:12] | 3,170 [09:37] | 3,285 [15:30] | 60円 (1.86%) | 232,800 | 754,176,500 |
| 3439 | 三ツ知 | 717 [09:00] | 743 [15:30] | 717 [09:00] | 743 [15:30] | 26円 (3.62%) | 3,300 | 2,402,700 |
| 352A | ＬＯＩＶＥ | 499 [09:11] | 515 [13:08] | 499 [09:11] | 515 [15:30] | 16円 (3.20%) | 10,900 | 5,558,400 |
| 3556 | リネットジャパングループ | 940 [09:00] | 969 [15:30] | 940 [09:00] | 969 [15:30] | 27円 (2.86%) | 39,500 | 37,843,200 |
| 3653 | モルフォ | 676 [09:05] | 699 [15:30] | 676 [09:05] | 699 [15:30] | -2円 (-0.28%) | 16,500 | 11,366,000 |
| 3679 | じげん | 418 [09:00] | 431 [14:51] | 415 [09:06] | 431 [15:30] | 14円 (3.35%) | 316,900 | 135,045,200 |
| 3905 | データセクション | 1,673 [09:00] | 2,089 [10:04] | 1,668 [09:00] | 2,089 [15:30] | 400円 (23.68%) | 4,014,200 | 7,855,758,500 |
| 3913 | ＧｒｅｅｎＢｅｅ | 1,082 [09:00] | 1,148 [15:30] | 1,070 [09:17] | 1,148 [15:30] | 71円 (6.59%) | 31,600 | 35,201,200 |
| 3917 | アイリッジ | 462 [09:00] | 489 [15:30] | 460 [09:09] | 489 [15:30] | 27円 (5.84%) | 87,800 | 41,746,800 |
| 3928 | マイネット | 265 [09:00] | 271 [14:45] | 263 [09:20] | 271 [15:30] | 3円 (1.11%) | 17,600 | 4,687,900 |
| 3934 | ベネフィットジャパン | 1,989 [09:00] | 2,040 [09:15] | 1,987 [09:01] | 2,040 [15:30] | 91円 (4.66%) | 4,800 | 9,634,600 |
| 3940 | ノムラシステムコーポレーション | 130 [09:00] | 133 [09:18] | 130 [09:00] | 133 [15:30] | 3円 (2.30%) | 123,000 | 16,143,800 |
| 4022 | ラサ工業 | 2,250 [09:00] | 2,300 [15:30] | 2,193 [09:23] | 2,300 [15:30] | 20円 (0.87%) | 671,800 | 1,504,532,300 |
| 4056 | ニューラルグループ | 280 [09:00] | 286 [15:30] | 275 [09:03] | 286 [15:30] | 4円 (1.41%) | 80,200 | 22,524,700 |
| 4064 | 日本カーバイド工業 | 2,793 [09:00] | 2,850 [15:30] | 2,753 [09:15] | 2,850 [15:30] | 54円 (1.93%) | 47,200 | 132,657,000 |
| 4074 | ラキール | 700 [09:00] | 729 [15:02] | 700 [09:00] | 729 [15:30] | 27円 (3.84%) | 9,500 | 6,828,500 |
| 4076 | シイエヌエス | 1,738 [09:00] | 1,774 [15:13] | 1,738 [09:00] | 1,774 [15:13] | 36円 (2.07%) | 1,800 | 3,182,700 |
| 4151 | 協和キリン | 2,211 [09:09] | 2,326 [15:30] | 2,155 [09:11] | 2,326 [15:30] | -68円 (-2.82%) | 3,951,800 | 8,978,569,100 |
| 4177 | ｉ－ｐｌｕｇ | 1,494 [09:13] | 1,551 [15:30] | 1,474 [09:43] | 1,551 [15:30] | 63円 (4.23%) | 4,700 | 7,066,200 |
| 4365 | 松本油脂製薬 | 20,750 [09:00] | 21,250 [09:08] | 20,750 [09:00] | 21,250 [15:30] | 0円 (0.00%) | 400 | 8,450,000 |
| 4421 | ディ・アイ・システム | 906 [09:00] | 933 [15:10] | 906 [09:00] | 933 [15:10] | 20円 (2.19%) | 1,100 | 1,005,600 |
| 4488 | ＡＩ ｉｎｓｉｄｅ | 2,615 [09:03] | 2,782 [13:51] | 2,570 [09:03] | 2,782 [15:30] | 117円 (4.39%) | 60,300 | 165,141,500 |
| 4558 | 中京医薬品 | 206 [09:00] | 211 [15:30] | 206 [09:00] | 211 [15:30] | 9円 (4.45%) | 310,600 | 64,532,400 |
| 4777 | ガーラ | 195 [09:00] | 199 [12:30] | 195 [09:00] | 199 [15:30] | 2円 (1.01%) | 8,100 | 1,601,500 |
| 485A | パワーエックス | 12,400 [09:12] | 14,090 [09:16] | 12,350 [09:12] | 14,090 [15:30] | 3,000円 (27.05%) | 3,054,000 | 41,865,129,000 |
| 4883 | モダリス | 63 [09:00] | 68 [09:38] | 63 [09:00] | 68 [15:30] | 4円 (6.25%) | 4,575,700 | 301,857,600 |
| 4937 | Ｗａｑｏｏ | 1,390 [09:00] | 1,447 [15:18] | 1,390 [09:00] | 1,447 [15:30] | 27円 (1.90%) | 3,200 | 4,562,500 |
| 5016 | ＪＸ金属 | 5,076 [09:05] | 5,416 [15:30] | 5,055 [09:15] | 5,416 [15:30] | 140円 (2.65%) | 25,223,400 | 131,802,325,000 |
| 5026 | トリプルアイズ | 620 [09:00] | 655 [13:02] | 616 [09:07] | 655 [15:30] | 35円 (5.64%) | 74,100 | 47,656,100 |
| 516A | ｉＦｒｅｅＥＴＦ 米ドル・ブル（１倍） | 1,999 [09:09] | 2,041 [15:02] | 1,994 [09:12] | 2,041 [15:02] | -119円 (-5.50%) | 117 | 234,205 |
| 5255 | モンスターラボ | 101 [09:00] | 104 [15:19] | 100 [09:00] | 104 [15:30] | 3円 (2.97%) | 383,400 | 39,052,700 |
| 5310 | 東洋炭素 | 6,620 [09:00] | 6,840 [15:30] | 6,550 [09:00] | 6,840 [15:30] | 210円 (3.16%) | 172,700 | 1,164,298,000 |
| 5597 | ブルーイノベーション | 1,869 [09:00] | 2,118 [15:30] | 1,828 [09:00] | 2,118 [15:30] | 231円 (12.24%) | 508,500 | 1,035,037,500 |
| 5702 | 大紀アルミニウム工業所 | 1,550 [09:00] | 1,613 [15:05] | 1,547 [09:00] | 1,613 [15:30] | 70円 (4.53%) | 396,600 | 629,443,700 |
| 5703 | 日本軽金属ホールディングス | 2,854 [09:03] | 2,928 [15:30] | 2,820 [09:17] | 2,928 [15:30] | -2円 (-0.06%) | 327,600 | 944,058,000 |
| 5704 | ＪＭＣ | 387 [09:00] | 397 [15:30] | 387 [09:00] | 397 [15:30] | 10円 (2.58%) | 4,200 | 1,638,400 |
| 5706 | 三井金属 | 48,000 [09:00] | 50,000 [15:30] | 47,320 [09:13] | 50,000 [15:30] | 1,940円 (4.03%) | 2,582,600 | 125,654,313,000 |
| 5711 | 三菱マテリアル | 5,325 [09:00] | 5,562 [15:30] | 5,284 [09:02] | 5,562 [15:30] | 222円 (4.15%) | 1,250,200 | 6,792,262,700 |
| 5727 | 東邦チタニウム | 3,560 [09:03] | 3,785 [15:30] | 3,520 [09:03] | 3,785 [15:30] | 125円 (3.41%) | 532,300 | 1,949,668,500 |
| 5816 | オーナンバ | 1,950 [09:00] | 2,000 [15:30] | 1,924 [09:04] | 2,000 [15:30] | 25円 (1.26%) | 72,400 | 141,819,900 |
| 5915 | 駒井ハルテック | 2,661 [09:00] | 2,716 [15:30] | 2,651 [09:06] | 2,716 [15:30] | 26円 (0.96%) | 20,700 | 55,429,300 |
| 6136 | オーエスジー | 3,356 [09:00] | 3,428 [15:20] | 3,320 [09:17] | 3,428 [15:30] | 54円 (1.60%) | 589,500 | 1,999,843,800 |
| 6145 | ＮＩＴＴＯＫＵ | 2,510 [09:00] | 2,569 [15:30] | 2,483 [09:11] | 2,569 [15:30] | 43円 (1.70%) | 89,700 | 227,918,500 |
| 6224 | ＪＲＣ | 1,243 [09:00] | 1,293 [15:30] | 1,235 [09:07] | 1,293 [15:30] | 58円 (4.69%) | 66,500 | 84,258,400 |
| 6228 | ジェイ・イー・ティ | 681 [09:03] | 701 [15:30] | 673 [09:14] | 701 [15:30] | 0円 (0.00%) | 66,700 | 45,492,400 |
| 6232 | ＡＣＳＬ | 2,382 [09:00] | 2,927 [10:34] | 2,370 [09:00] | 2,927 [15:30] | 500円 (20.60%) | 5,287,100 | 14,806,311,600 |
| 6255 | エヌ・ピー・シー | 747 [09:00] | 773 [12:39] | 736 [09:05] | 773 [15:30] | 18円 (2.38%) | 221,200 | 167,466,800 |
| 6273 | ＳＭＣ | 79,580 [09:00] | 82,860 [15:30] | 79,340 [09:00] | 82,860 [15:30] | 4,020円 (5.09%) | 491,200 | 40,215,283,000 |
| 6277 | ホソカワミクロン | 6,030 [09:00] | 6,320 [15:30] | 5,970 [09:40] | 6,320 [15:30] | 290円 (4.80%) | 71,100 | 437,189,000 |
| 6278 | ユニオンツール | 16,600 [09:00] | 17,180 [15:30] | 16,300 [09:14] | 17,180 [15:30] | 280円 (1.65%) | 252,700 | 4,216,131,000 |
| 6315 | ＴＯＷＡ | 3,280 [09:00] | 3,380 [15:19] | 3,190 [09:09] | 3,380 [15:30] | 75円 (2.26%) | 3,945,700 | 12,993,255,500 |
| 6363 | 酉島製作所 | 3,330 [09:00] | 3,405 [15:20] | 3,320 [09:00] | 3,405 [15:30] | 55円 (1.64%) | 149,600 | 504,440,500 |
| 6368 | オルガノ | 16,830 [09:00] | 17,735 [15:30] | 16,705 [09:01] | 17,735 [15:30] | 905円 (5.37%) | 338,400 | 5,894,196,000 |
| 6370 | 栗田工業 | 8,362 [09:00] | 8,648 [15:30] | 8,278 [09:00] | 8,648 [15:30] | 290円 (3.46%) | 914,000 | 7,791,193,400 |
| 6383 | ダイフク | 7,308 [09:00] | 7,577 [15:30] | 7,255 [09:00] | 7,577 [15:30] | 204円 (2.76%) | 3,740,200 | 27,970,262,100 |
| 6395 | タダノ | 1,251 [09:03] | 1,358 [15:30] | 1,232 [09:03] | 1,358 [15:30] | 161円 (13.45%) | 1,662,800 | 2,173,220,900 |
| 6407 | ＣＫＤ | 6,270 [09:03] | 6,650 [14:55] | 6,240 [09:17] | 6,650 [15:30] | 180円 (2.78%) | 572,000 | 3,723,116,000 |
| 6481 | ＴＨＫ | 6,140 [09:03] | 6,487 [15:30] | 6,140 [09:03] | 6,487 [15:30] | 243円 (3.89%) | 1,093,800 | 6,960,225,800 |
| 6517 | デンヨー | 3,675 [09:00] | 3,750 [15:30] | 3,635 [09:43] | 3,750 [15:30] | 30円 (0.80%) | 34,300 | 127,104,500 |
| 6521 | オキサイド | 5,150 [09:03] | 6,210 [15:13] | 5,110 [09:03] | 6,210 [15:30] | 930円 (17.61%) | 1,383,100 | 8,117,140,000 |
| 6525 | ＫＯＫＵＳＡＩ ＥＬＥＣＴＲＩＣ | 6,980 [09:00] | 7,358 [15:30] | 6,888 [09:01] | 7,358 [15:30] | 351円 (5.00%) | 5,723,300 | 41,130,152,600 |
| 6622 | ダイヘン | 16,700 [09:00] | 17,280 [15:30] | 16,570 [09:14] | 17,280 [15:30] | 380円 (2.24%) | 272,100 | 4,626,407,000 |
| 6629 | テクノホライゾン | 1,201 [09:00] | 1,310 [15:30] | 1,173 [09:00] | 1,310 [15:30] | 122円 (10.26%) | 1,144,500 | 1,450,195,700 |
| 6644 | 大崎電気工業 | 2,065 [09:00] | 2,111 [15:30] | 2,043 [09:24] | 2,111 [15:30] | 12円 (0.57%) | 291,500 | 606,625,800 |
| 6645 | オムロン | 6,100 [09:00] | 6,247 [15:30] | 5,981 [09:00] | 6,247 [15:30] | 204円 (3.37%) | 2,154,000 | 13,291,383,400 |
| 6662 | ユビテック | 216 [09:00] | 222 [09:36] | 215 [09:00] | 222 [15:30] | -2円 (-0.89%) | 31,300 | 6,817,500 |
| 6703 | 沖電気工業 | 3,340 [09:00] | 3,415 [15:14] | 3,315 [09:17] | 3,415 [15:30] | 5円 (0.14%) | 454,600 | 1,534,222,500 |
| 6728 | アルバック | 10,240 [09:00] | 10,600 [15:30] | 10,230 [09:00] | 10,600 [15:30] | 115円 (1.09%) | 331,600 | 3,487,486,500 |
| 6742 | 京三製作所 | 731 [09:00] | 749 [15:30] | 718 [09:45] | 749 [15:30] | 15円 (2.04%) | 172,800 | 127,277,700 |
| 6768 | タムラ製作所 | 912 [09:00] | 934 [15:30] | 896 [09:18] | 934 [15:30] | 32円 (3.54%) | 1,075,300 | 987,009,400 |
| 6806 | ヒロセ電機 | 21,790 [09:03] | 22,260 [15:30] | 21,590 [09:03] | 22,260 [15:30] | -135円 (-0.60%) | 212,700 | 4,689,779,000 |
| 6844 | 新電元工業 | 3,455 [09:00] | 3,545 [13:31] | 3,410 [09:14] | 3,545 [15:30] | 40円 (1.14%) | 49,600 | 173,369,000 |
| 6861 | キーエンス | 81,330 [09:03] | 84,170 [15:30] | 81,010 [09:03] | 84,170 [15:30] | 4,820円 (6.07%) | 1,695,500 | 140,581,535,000 |
| 6928 | エノモト | 3,530 [09:00] | 3,620 [15:30] | 3,500 [09:01] | 3,620 [15:30] | 20円 (0.55%) | 48,000 | 170,284,000 |
| 6947 | 図研 | 4,405 [09:00] | 4,530 [13:47] | 4,385 [09:00] | 4,530 [15:30] | 125円 (2.83%) | 68,400 | 307,476,000 |
| 6958 | 日本シイエムケイ | 642 [09:00] | 656 [15:30] | 639 [09:53] | 656 [15:30] | 4円 (0.61%) | 576,200 | 372,733,800 |
| 6961 | エンプラス | 12,980 [09:00] | 13,750 [14:27] | 12,280 [09:01] | 13,750 [15:30] | 470円 (3.53%) | 567,200 | 7,442,429,000 |
| 6977 | 日本抵抗器製作所 | 1,024 [09:00] | 1,056 [15:30] | 1,024 [09:00] | 1,056 [15:30] | 32円 (3.12%) | 6,000 | 6,261,400 |
| 7047 | ポート | 2,470 [09:00] | 2,552 [15:04] | 2,451 [09:00] | 2,552 [15:30] | 94円 (3.82%) | 159,000 | 400,477,300 |
| 7080 | スポーツフィールド | 880 [09:00] | 900 [15:24] | 880 [09:00] | 900 [15:30] | 7円 (0.78%) | 9,500 | 8,465,600 |
| 7089 | フォースタートアップス | 1,322 [09:00] | 1,359 [15:30] | 1,266 [09:00] | 1,359 [15:30] | 67円 (5.18%) | 100,700 | 133,158,800 |
| 7122 | 近畿車輛 | 2,310 [09:00] | 2,440 [15:24] | 2,310 [09:00] | 2,440 [15:24] | 90円 (3.82%) | 3,800 | 9,080,600 |
| 7162 | アストマックス | 402 [09:06] | 458 [09:23] | 396 [09:12] | 458 [15:30] | 80円 (21.16%) | 4,933,500 | 2,156,432,600 |
| 7256 | 河西工業 | 360 [09:00] | 434 [15:30] | 350 [09:03] | 434 [15:30] | 80円 (22.59%) | 1,086,900 | 416,708,500 |
| 7351 | グッドパッチ | 450 [09:03] | 464 [13:27] | 450 [09:03] | 464 [15:30] | 14円 (3.11%) | 9,700 | 4,442,300 |
| 7354 | ダイレクトマーケティングミックス | 300 [09:00] | 308 [12:58] | 298 [09:06] | 308 [15:30] | 10円 (3.35%) | 215,400 | 65,585,600 |
| 7456 | 松田産業 | 7,000 [09:00] | 7,190 [15:24] | 6,870 [09:32] | 7,190 [15:30] | 140円 (1.98%) | 139,600 | 984,038,000 |
| 7509 | アイエーグループ | 4,570 [09:00] | 4,710 [12:33] | 4,570 [09:00] | 4,710 [12:33] | 70円 (1.50%) | 400 | 1,870,000 |
| 7608 | エスケイジャパン | 813 [09:00] | 831 [15:30] | 808 [09:10] | 831 [15:30] | 23円 (2.84%) | 59,100 | 48,531,900 |
| 7715 | 長野計器 | 3,135 [09:00] | 3,205 [13:16] | 3,135 [09:00] | 3,205 [15:30] | 40円 (1.26%) | 69,100 | 219,873,500 |
| 7717 | ブイ・テクノロジー | 4,640 [09:00] | 4,890 [14:26] | 4,560 [09:10] | 4,890 [15:30] | 215円 (4.59%) | 273,600 | 1,297,749,000 |
| 7729 | 東京精密 | 18,000 [09:00] | 18,765 [15:14] | 17,740 [09:22] | 18,765 [15:30] | 460円 (2.51%) | 444,600 | 8,193,317,500 |
| 7735 | ＳＣＲＥＥＮホールディングス | 11,080 [09:00] | 11,380 [15:30] | 10,910 [09:01] | 11,380 [15:30] | 80円 (0.70%) | 2,098,900 | 23,481,099,000 |
| 7792 | コラントッテ | 1,375 [09:00] | 1,439 [15:30] | 1,375 [09:00] | 1,439 [15:30] | 65円 (4.73%) | 6,200 | 8,685,400 |
| 7886 | ヤマト モビリティ ＆ Ｍｆｇ． | 510 [09:06] | 538 [13:09] | 510 [09:06] | 538 [15:00] | 2円 (0.37%) | 5,700 | 2,975,700 |
| 7902 | ソノコム | 1,258 [09:00] | 1,310 [15:14] | 1,258 [09:00] | 1,310 [15:14] | 52円 (4.13%) | 3,100 | 3,977,000 |
| 8061 | 西華産業 | 2,985 [09:00] | 3,050 [14:55] | 2,944 [09:54] | 3,050 [15:30] | 45円 (1.49%) | 154,600 | 464,463,300 |
| 8139 | ナガホリ | 2,355 [09:00] | 2,497 [15:30] | 2,355 [09:00] | 2,497 [15:30] | 156円 (6.66%) | 25,400 | 61,677,600 |
| 8946 | ＡＳＩＡＮ ＳＴＡＲ | 83 [09:00] | 85 [10:58] | 82 [09:19] | 85 [15:30] | 2円 (2.40%) | 180,200 | 15,092,400 |
| 9051 | センコン物流 | 1,285 [09:00] | 1,350 [15:03] | 1,285 [09:00] | 1,350 [15:03] | 53円 (4.08%) | 2,600 | 3,441,500 |
| 9072 | ニッコンホールディングス | 5,093 [09:00] | 5,453 [15:30] | 5,003 [09:00] | 5,453 [15:30] | 292円 (5.65%) | 376,500 | 1,988,754,900 |
| 9327 | イー・ロジット | 194 [09:00] | 204 [15:30] | 194 [09:00] | 204 [15:30] | 11円 (5.69%) | 12,100 | 2,405,600 |
| 9767 | 日建工学 | 1,595 [09:00] | 1,630 [15:30] | 1,595 [09:00] | 1,630 [15:30] | 35円 (2.19%) | 2,300 | 3,707,900 |