1．コード欄 1．Code N＝新株落ち N＝Ex-new D＝ …...2019/11/05 · and other ex-rights 2．最終気配欄 2．Final special quote ｳ＝特別売気配ｳ＝Special

2019年11月5日(火曜日) P.1

最終気配前日比売買高加重平均価格

売買高売買代金

株　　式　　相　　場　　表Stock Quotations

立　会　市　場　　普　通　取　引Auction Trades　　Regular Way

内　国　株　式Domestic Stock

コード売買単位

銘柄名午前(The morning trading session) 午後(The afternoon trading session)

１．コード欄 1．CodeN＝新株落ち N＝Ex-newD＝配当落ち D＝Ex-dividend#＝その他権利落ち #＝Other ex-rightsW＝新株、配当同時落ち W＝Ex-new and ex-dividendV＝配当、その他権利落ち V＝Ex-dividend and other ex-rightsT＝新株、その他権利落ち T＝Ex-new and other ex-rightsR＝新株、配当、その他権利落ち R＝Ex-new, ex-dividend and other ex-rightsA＝権利預り証落ち（外国株のみ） A＝Ex-distribution (Foreign stock only)C＝株式併合 C＝Consolidation of StocksE＝併合、配当同時落ち E＝Consolidation and ex-dividendF＝併合、その他権利落ち F＝Consolidation and other ex-rightsY＝併合、配当、その他権利落ち Y＝Consolidation, ex-dividendS＝併合、新株同時落ち and other ex-rightsU＝併合、配当、新株落ち S＝Consolidation and ex-newB＝併合、新株、その他権利落ち U＝Consolidation, ex-dividend and ex-newZ＝併合、配当、新株、その他権利落ち B＝Consolidation, ex-new and other ex-rights

Z＝Consolidation, ex-dividend, ex-newand other ex-rights

２．最終気配欄 2．Final special quoteｳ＝特別売気配ｳ＝Special offer quoteｶ＝特別買気配ｶ＝Special bid quote

3．Single Issue Trades incl. over 5 bil yen３．超大口約定 extremely large single-issue trades (ToSTNeT)売買代金が50億円以上の超大口取引 whose value is greater than or equal to 5（売付け及び買付けの双方が顧客の billion yen (except those where both sale and委託によるものを除く。）のこと。 purchase are based on customer's orders)

始値終値安値終値Trading Unit Open Close Low Close Trading Volume Trading Value

円[\] 円[\] 円[\] 円[\] 千株[thous.shs.] 千円[\thous.]

1301 100 2,947.00 2,985.00 2,910.00 2,974.00 53.9 159,180.600

1332 100 625.00 611.00 610.00 636.00 5,872.4 3,684,881.600

1333 100 2,805.00 2,805.00 2,799.00 2,823.00 503.9 1,419,175.500

1376 100 1,500.00 1,496.00 1,495.00 1,498.00 8.2 12,267.700

1377 100 3,600.00 3,610.00 3,615.00 3,635.00 67.6 244,585

1379 100 1,940.00 1,944.00 1,928.00 1,928.00 89.7 173,899.500

1384 100 715.00 709.00 707.00 714.00 14.0 9,975.200

1514 100 140.00 140.00 140.00 141.00 186.8 26,198.300

1515 100 4,490.00 4,590.00 4,590.00 4,660.00 16.3 75,334.500

38.00 2,953.2579KYOKUYO CO.,LTD.

市場第一部1st Section

水産・農林業 Fishery,Agriculture & Forestry

極洋 2,990.00 2,945.00 2,935.00 2,976.00 -

Final special quote Net Change VWAP

円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

Code Issues High Low Open High

最終気配前日比平均価格

売買高売買代金高値安値始値高値

コド単位

銘柄名

日水 625.00 608.00 612.00 647.00 - 21.00 627.4916Nippon Suisan Kaisha,Ltd.

マルハニチロ 2,818.00 2,793.00 2,802.00 2,844.00 - 23.00 2,816.3832Maruha Nichiro Corporation

カネコ種苗 1,500.00 1,486.00 1,499.00 1,499.00 - 4.00 1,496.0610KANEKO SEEDS CO.,LTD.

サカタのタネ 3,610.00 3,585.00 3,615.00 3,635.00 - 40.00 3,618.1213SAKATA SEED CORPORATION

ホクト 1,947.00 1,934.00 1,945.00 1,949.00 - -8.00 1,938.6789HOKUTO CORPORATION

ホクリヨウ 719.00 706.00 710.00 714.00 - 2.00 712.5143Hokuryo Co.,Ltd.

141.00 - 1.00 140.2479Sumiseki Holdings,Inc.

鉱業 Mining

住石ＨＤ 141.00 139.00 141.00

日鉄鉱 4,595.00 4,490.00 4,590.00 4,660.00 - 180.00 4,621.7485Nittetsu Mining Co LtdNittetsu Mining Co.,Ltd.

(株)東京証券取引所Tokyo Stock Exchange, Inc.

Copyright (c) 2006 - 2019 Tokyo Stock Exchange, Inc. All rights reserved.

2019年11月5日(火曜日) P.2



1518 100 1,295.00 1,295.00 1,290.00 1,291.00 51.2 66,317.600

1605 100 1,011.00 1,026.00 1,029.50 1,043.50 7,550.8 7,808,136.950

1662 100 2,776.00 2,850.00 2,854.00 2,888.00 362.7 1,038,529.300

1663 100 1,650.00 1,650.00 1,649.00 1,675.00 14.2 23,617.700

1413 100 2,100.00 2,142.00 2,145.00 2,171.00 49.7 106,401.800

1414 100 4,260.00 4,255.00 4,250.00 4,255.00 96.7 412,757

1417 100 1,730.00 1,746.00 1,736.00 1,736.00 995.0 1,743,593.400

1419 100 1,834.00 1,863.00 1,848.00 1,868.00 382.8 711,260.400





Code Issues High Low Open High Final special quote Net Change VWAP

円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

三井松島ＨＤ 1,305.00 1,294.00 1,294.00 1,302.00 - 6.00 1,295.2656MITSUI MATSUSHIMA HOLDINGS CO.,LTD.

国際帝石 1,028.50 1,005.50 1,030.00 1,047.00 - 60.40 1,034.0808INPEX CORPORATION

石油資源 2,850.00 2,768.00 2,854.00 2,907.00 - 195.00 2,863.3286Japan Petroleum Exploration Co.,Ltd.

Ｋ＆Ｏエナジー 1,654.00 1,647.00 1,653.00 1,675.00 - 60.00 1,663.2183K&O Energy Group Inc.

Construction

2,172.00 - 107.00 2,140.8813

建設業

ヒノキヤグループ 2,142.00 2,098.00 2,145.00

ショーボンド 4,290.00 4,255.00 4,275.00

Hinokiya Group Co.,Ltd.

4,280.00 - 35.00 4,268.4281SHO-BOND Holdings Co.,Ltd.

ミライトＨＤ 1,779.00 1,730.00 1,743.00 1,747.00 - 17.00 1,752.3552MIRAIT Holdings Corporation

タマホーム 1,877.00 1,830.00 1,855.00 1,870.00 - 20.00 1,858.0470

1420 100 704.00 707.00 705.00 717.00 20.3 14,406.300

1429 100 682.00 701.00 690.00 690.00 254.0 177,321

1430 100 720.00 717.00 713.00 714.00 167.5 119,908.500

1433 100 1,224.00 1,235.00 1,232.00 1,240.00 16.8 20,822.200

1435 100 218.00 216.00 214.00 216.00 341.3 73,796

1448 100 528.00 529.00 531.00 537.00 162.3 86,676.800

1712 100 900.00 939.00 930.00 938.00 98.6 91,852.800

1716 100 1,867.00 1,872.00 1,863.00 1,877.00 7.6 14,236.100

1719 100 840.00 848.00 847.00 860.00 983.2 837,465.800

1720 100 868.00 874.00 876.00 882.00 480.9 421,838.900

1721 100 3,200.00 3,160.00 3,125.00 3,145.00 737.6 2,328,315

1722 100 1,168.00 1,173.00 1,173.00 1,180.00 124.3 146,072.200

1726 100 486.00 475.00 474.00 481.00 104.0 49,847.500

Tama Home Co.,Ltd.

サンヨーＨ 709.00 704.00 707.00 717.00 - 13.00 709.6700Sanyo Homes Corporation

日本アクア 709.00 682.00 699.00 705.00 - 10.00 698.1142Nippon Aqua Co.,Ltd.

ファーストコーポ 722.00 710.00 718.00 718.00 - 6.00 715.8716First-corporation Inc.

ベステラ 1,242.00 1,224.00 1,237.00 1,257.00 - 16.00 1,239.4167BESTERRA CO.,LTD

ＴＡＴＥＲＵ 219.00 215.00 216.00 217.00 - -1.00 216.2203TATERU,Inc.

スペースバリューＨＤ 532.00 527.00 531.00 538.00 - 12.00 534.0530SPACE VALUE HOLDINGS CO.,LTD.

ダイセキＳ 943.00 900.00 938.00 943.00 - 43.00 931.5700Daiseki Eco.Solution Co.,Ltd.

第一カッター 1,875.00 1,862.00 1,863.00 1,893.00 - 12.00 1,873.1711DAI-ICHI CUTTER KOGYO K.K.

安藤ハザマ 853.00 834.00 847.00 863.00 - 28.00 851.7756HAZAMA ANDO CORPORATION

東急建設 877.00 868.00 876.00 882.00 - 23.00 877.1863TOKYU CONSTRUCTION CO., LTD.

コムシスＨＤ 3,200.00 3,155.00 3,160.00 3,165.00 - -30.00 3,156.6093COMSYS Holdings Corporation

ＭＩＳＡＷＡ 1,181.00 1,168.00 1,173.00 1,180.00 - 15.00 1,175.1585MISAWA HOMES CO.,LTD.

Ｂｒ．ＨＤ 488.00 475.00 474.00 481.00 - -5.00 479.3029Br.Holdings Corporation



2019年11月5日(火曜日) P.3



1762 100 2,650.00 2,680.00 2,683.00 2,722.00 97.8 263,799.400

1766 100 6,950.00 6,970.00 6,980.00 7,100.00 28.5 200,612

1768 100 852.00 857.00 855.00 856.00 19.9 16,975.600

1780 100 876.00 872.00 870.00 880.00 30.7 26,846.800

1801 100 4,305.00 4,295.00 4,305.00 4,330.00 1,009.1 4,360,552

1802 100 1,132.00 1,128.00 1,129.00 1,138.00 2,873.7 3,257,621.600

1803 100 1,030.00 1,024.00 1,024.00 1,028.00 2,878.0 2,954,535.400

1805 100 1,457.00 1,470.00 1,470.00 1,477.00 130.4 191,211.300

1808 100 1,407.00 1,413.00 1,400.00 1,405.00 1,353.2 1,909,259.900






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

高松Ｇ 2,681.00 2,639.00 2,690.00 2,725.00 - 96.00 2,697.3354TAKAMATSU CONSTRUCTION GROUP CO.,LTD.

東建コーポ 6,970.00 6,920.00 6,980.00 7,100.00 - 190.00 7,039.0175TOKEN CORPORATION

ソネック 860.00 829.00 856.00 866.00 - -11.00 853.0452SONEC CORPORATION

ヤマウラ 879.00 868.00 870.00 880.00 - 11.00 874.4886YAMAURA CORPORATION

大成建 4,325.00 4,280.00 4,305.00 4,350.00 - 95.00 4,321.2288TAISEI CORPORATION

大林組 1,134.00 1,123.00 1,130.00 1,140.00 - 33.00 1,133.5984OBAYASHI CORPORATION

清水建 1,030.00 1,015.00 1,025.00 1,031.00 - 21.00 1,026.5933SHIMIZU CORPORATION

飛島建 1,477.00 1,443.00 1,470.00 1,478.00 - 45.00 1,466.3443TOBISHIMA CORPORATION

長谷工 1,419.00 1,396.00 1,419.00 1,421.00 - -2.00 1,410.9222HASEKO Corporation

松建1810 100 847.00 855.00 855.00 870.00 45.5 39,133.100

1811 100 4,255.00 4,245.00 4,165.00 4,225.00 3.6 15,247

1812 100 1,508.00 1,509.00 1,512.00 1,521.00 1,874.0 2,841,997.600

1813 100 1,537.00 1,515.00 1,505.00 1,518.00 249.3 378,262.400

1814 100 970.00 972.00 973.00 985.00 26.1 25,501.800

1815 100 2,919.00 2,907.00 2,903.00 2,910.00 24.8 72,197.100

1820 100 2,307.00 2,282.00 2,276.00 2,287.00 562.3 1,286,648.900

1821 100 621.00 618.00 618.00 621.00 938.9 583,547.500

1822 100 3,075.00 3,090.00 3,085.00 3,090.00 67.5 208,417.500

1824 100 1,030.00 1,023.00 1,022.00 1,045.00 1,089.4 1,127,556.100

1826 100 439.00 439.00 438.00 441.00 32.4 14,243.100

1827 100 495.00 495.00 495.00 508.00 24.1 12,091.800

1833 100 3,130.00 3,135.00 3,135.00 3,165.00 88.0 277,437

1835 100 3,410.00 3,415.00 3,430.00 3,450.00 71.4 245,106

松井建 855.00 840.00 855.00 872.00 - 25.00 860.0681MATSUI CONSTRUCTION CO.,LTD.

銭高組 4,260.00 4,235.00 4,255.00 4,255.00 - 30.00 4,235.2778THE ZENITAKA CORPORATION

鹿島 1,517.00 1,501.00 1,512.00 1,525.00 - 43.00 1,516.5409KAJIMA CORPORATION

不動テトラ 1,540.00 1,508.00 1,515.00 1,519.00 - -12.00 1,517.2980Fudo Tetra Corporation

大末建 980.00 964.00 973.00 985.00 - 25.00 977.0805DAISUE CONSTRUCTION CO.,LTD.

鉄建建設 2,923.00 2,890.00 2,903.00 2,920.00 - 23.00 2,911.1734TEKKEN CORPORATION

西松建 2,308.00 2,275.00 2,282.00 2,294.00 - 12.00 2,288.1894Nishimatsu Construction Co.,Ltd.

三住建設 627.00 617.00 618.00 622.00 - 4.00 621.5225Sumitomo Mitsui Construction Co., Ltd.

大豊建 3,090.00 3,050.00 3,090.00 3,110.00 - 30.00 3,087.6667DAIHO CORPORATION

前田建 1,033.00 1,014.00 1,022.00 1,049.00 - 45.00 1,035.0249MAEDA CORPORATION

佐田建 441.00 438.00 439.00 442.00 - 7.00 439.6019Sata Construction Co.,Ltd.

ナカノフドー 497.00 495.00 495.00 508.00 - 14.00 501.7344NAKANO CORPORATION

奥村組 3,140.00 3,120.00 3,140.00 3,170.00 - 75.00 3,152.6932OKUMURA CORPORATION

東鉄工 3,430.00 3,380.00 3,435.00 3,450.00 - 75.00 3,432.8571TOTETSU KOGYO CO LTDTOTETSU KOGYO CO.,LTD.



2019年11月5日(火曜日) P.4



1847 100 1,732.00 1,733.00 1,734.00 1,762.00 27.4 47,943.500

1848 100 599.00 598.00 595.00 600.00 14.5 8,678.700

1852 100 4,060.00 4,105.00 4,155.00 4,305.00 133.4 562,877

1860 100 684.00 680.00 684.00 691.00 859.6 590,331.400

1861 100 3,355.00 3,320.00 3,325.00 3,330.00 161.3 537,774.500

1866 100 2,817.00 2,851.00 2,867.00 2,900.00 16.7 47,929.100

1867 100 2,582.00 2,582.00 2,612.00 2,620.00 2.4 6,279.800

1870 100 767.00 769.00 764.00 768.00 38.1 29,293.300

1871 100 780.00 784.00 785.00 786.00 168.3 132,475.300






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

イチケン 1,735.00 1,724.00 1,738.00 1,771.00 - 47.00 1,749.7628ICHIKEN Co.,Ltd.

富士ピー・エス 600.00 596.00 599.00 600.00 - 11.00 598.5310FUJI P.S CORPORATION

浅沼組 4,115.00 4,045.00 4,160.00 4,345.00 - 260.00 4,219.4678ASANUMA CORPORATION

戸田建 688.00 677.00 686.00 692.00 - 18.00 686.7513TODA CORPORATION

熊谷組 3,355.00 3,315.00 3,325.00 3,345.00 - 5.00 3,334.0019Kumagai Gumi Co.,Ltd.

北野建 2,852.00 2,817.00 2,869.00 2,905.00 - 66.00 2,870.0060KITANO CONSTRUCTION CORP.,

植木組 2,582.00 2,582.00 2,612.00 2,623.00 - 9.00 2,616.5833UEKI CORPORATION

矢作建 773.00 765.00 769.00 773.00 - 2.00 768.8530YAHAGI CONSTRUCTION CO.,LTD.

ＰＳ三菱 796.00 780.00 786.00 790.00 - 14.00 787.1378P.S. Mitsubishi Construction Co., Ltd.

1873 100 506.00 509.00 508.00 511.00 349.9 178,471.200

1878 100 14,330.00 14,240.00 14,125.00 14,130.00 315.0 4,475,547

1879 100 860.00 877.00 879.00 894.00 106.4 94,010.500

1881 100 2,228.00 2,223.00 2,217.00 2,224.00 229.4 510,915.800

1882 100 3,600.00 3,575.00 3,575.00 3,590.00 9.2 33,007

1883 100 2,359.00 2,373.00 2,380.00 2,388.00 203.3 483,989.800

1884 100 6,550.00 6,550.00 6,550.00 6,630.00 11.7 77,073

1885 100 1,475.00 1,478.00 1,477.00 1,485.00 101.2 149,937.600

1887 100 633.00 636.00 635.00 639.00 520.7 332,171.900

1888 100 1,660.00 1,657.00 1,655.00 1,663.00 31.7 52,631.100

1890 100 511.00 511.00 510.00 514.00 265.4 135,998

1893 100 674.00 674.00 672.00 672.00 1,951.5 1,314,923.600

1898 100 790.00 789.00 780.00 782.00 143.9 113,246.900

1899 100 4,745.00 4,705.00 4,670.00 4,720.00 11.0 51,714

日本ハウスＨＤ 513.00 506.00 510.00 512.00 - 7.00 510.0634NIHON HOUSE HOLDINGS CO.,LTD.

大東建 14,365.00 14,160.00 14,275.00 14,290.00 - -300.00 14,208.0857DAITO TRUST CONSTRUCTION CO.,LTD.

新日本建 878.00 857.00 880.00 897.00 - 47.00 883.5573SHINNIHON CORPORATION

ＮＩＰＰＯ 2,239.00 2,218.00 2,222.00 2,239.00 - 26.00 2,227.1831NIPPO CORPORATION

東亜道 3,600.00 3,560.00 3,595.00 3,600.00 - 50.00 3,587.7174TOA ROAD CORPORATION

前田道 2,382.00 2,355.00 2,384.00 2,392.00 - 48.00 2,380.6680MAEDA ROAD CONSTRUCTION CO.,LTD.

日道路 6,590.00 6,540.00 6,550.00 6,630.00 - 90.00 6,587.4359THE NIPPON ROAD CO.,LTD.

東亜建 1,492.00 1,464.00 1,477.00 1,488.00 - 22.00 1,481.5968TOA CORPORATION

日本国土開発 640.00 633.00 635.00 644.00 - 7.00 637.9334JDC CORPORATION

若築建 1,669.00 1,652.00 1,658.00 1,663.00 - 6.00 1,660.2871WAKACHIKU CONSTRUCTION CO.,LTD.

東洋建 513.00 509.00 513.00 515.00 - 10.00 512.4265TOYO CONSTRUCTION CO.,LTD.

五洋建 675.00 668.00 674.00 678.00 - 12.00 673.8015PENTA-OCEAN CONSTRUCTION CO.,LTD.

世紀東急 792.00 779.00 790.00 791.00 - -5.00 786.9833SEIKITOKYU KOGYO CO.,LTD.

福田組 4,745.00 4,700.00 4,705.00 4,720.00 - 60.00 4,701.2727FUKUDA CORPORATIONFUKUDA CORPORATION



2019年11月5日(火曜日) P.5



1911 100 1,576.00 1,576.00 1,570.00 1,571.00 698.3 1,100,807.400

1914 100 395.00 394.00 392.00 395.00 34.1 13,434.800

1921 100 430.00 433.00 426.00 429.00 100.3 43,430.500

1925 100 3,700.00 3,715.00 3,705.00 3,705.00 2,622.6 9,706,813.100

1926 100 1,701.00 1,734.00 1,716.00 1,724.00 323.2 557,416.100

1928 100 2,368.50 2,379.00 2,378.00 2,382.00 3,697.7 8,806,165.300

1929 100 717.00 725.00 726.00 727.00 135.9 98,569.400

1930 100 991.00 987.00 989.00 1,011.00 26.2 26,253.600

1934 100 693.00 702.00 705.00 713.00 147.7 104,220.100






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

住友林 1,589.00 1,565.00 1,582.00 1,587.00 - -4.00 1,576.4104Sumitomo Forestry Co.,Ltd.

日基礎 395.00 390.00 394.00 395.00 - 6.00 393.9824JAPAN FOUNDATION ENGINEERING CO.,LTD.

巴 439.00 430.00 435.00 437.00 - 3.00 433.0060TOMOE CORPORATION

大和ハウス 3,717.00 3,659.00 3,730.00 3,736.00 - -45.00 3,701.2175DAIWA HOUSE INDUSTRY CO.,LTD.

ライト工 1,740.00 1,699.00 1,729.00 1,740.00 - 23.00 1,724.6785RAITO KOGYO CO.,LTD.

積水ハウス 2,382.50 2,360.00 2,380.00 2,393.50 - 35.00 2,381.5251Sekisui House,Ltd.

日特建 729.00 715.00 726.00 730.00 - 14.00 725.3083NITTOC CONSTRUCTION CO.,LTD.

北陸電工 991.00 985.00 989.00 1,015.00 - 35.00 1,002.0458HOKURIKU ELECTRICAL CONSTRUCTION CO.,LTD.

ユアテック 703.00 690.00 705.00 716.00 - 27.00 705.6202YURTEC CORPORATION

電1939 100 2,738.00 2,761.00 2,763.00 2,780.00 6.0 16,639.100

1941 100 2,542.00 2,574.00 2,570.00 2,580.00 92.8 238,634.300

1942 100 1,024.00 1,040.00 1,041.00 1,050.00 516.9 538,899.300

1944 100 1,666.00 1,684.00 1,688.00 1,699.00 477.6 806,160.300

1945 100 1,000.00 990.00 988.00 993.00 30.5 30,311.400

1946 100 3,795.00 3,805.00 3,775.00 3,795.00 12.2 46,357

1949 100 2,322.00 2,352.00 2,349.00 2,366.00 77.8 183,867

1950 100 2,410.00 2,395.00 2,390.00 2,393.00 68.5 164,568.300

1951 100 2,775.00 2,786.00 2,785.00 2,800.00 414.3 1,155,923.800

1952 100 2,111.00 2,115.00 2,132.00 2,178.00 42.8 92,544.200

1959 100 3,710.00 3,780.00 3,780.00 3,810.00 536.3 2,033,571.500

1961 100 1,365.00 1,380.00 1,373.00 1,375.00 206.9 285,077.500

1963 100 1,591.00 1,583.00 1,584.00 1,599.00 1,802.6 2,871,971.200

1964 100 1,915.00 1,823.00 1,795.00 1,814.00 115.2 213,560

四電工 2,761.00 2,734.00 2,780.00 2,788.00 - 49.00 2,773.1833YONDENKO CORPORATION

中電工 2,574.00 2,541.00 2,570.00 2,592.00 - 63.00 2,571.4903CHUDENKO CORPORATION

関電工 1,041.00 1,019.00 1,042.00 1,051.00 - 35.00 1,042.5601KANDENKO CO.,LTD.

きんでん 1,688.00 1,650.00 1,690.00 1,704.00 - 62.00 1,687.9403KINDEN CORPORATION

東京エネシス 1,000.00 988.00 995.00 999.00 - 13.00 993.8164TOKYO ENERGY & SYSTEMS INC.

トーエネック 3,830.00 3,770.00 3,805.00 3,815.00 - 0.00 3,799.7541TOENEC CORPORATION

住友電設 2,359.00 2,322.00 2,352.00 2,384.00 - 55.00 2,363.3290SUMITOMO DENSETSU CO.,LTD.

日本電設 2,425.00 2,378.00 2,413.00 2,416.00 - 20.00 2,402.4569NIPPON DENSETSU KOGYO CO.,LTD.

協エクシオ 2,791.00 2,765.00 2,789.00 2,800.00 - 45.00 2,790.0647KYOWA EXEO CORPORATION

新日空調 2,139.00 2,111.00 2,134.00 2,200.00 - 68.00 2,162.2477Shin Nippon Air Technologies Co.,Ltd.

九電工 3,795.00 3,700.00 3,780.00 3,845.00 - 170.00 3,791.8544KYUDENKO CORPORATION

三機工 1,383.00 1,362.00 1,380.00 1,389.00 - 29.00 1,377.8516SANKI ENGINEERING CO.,LTD.

日揮ＨＤ 1,599.00 1,577.00 1,584.00 1,600.00 - 30.00 1,593.2382JGC HOLDINGS CORPORATION

中外炉 1,919.00 1,800.00 1,804.00 1,814.00 - 139.00 1,853.8194Chugai Ro Co LtdChugai Ro Co.,Ltd.



2019年11月5日(火曜日) P.6



1967 100 726.00 745.00 741.00 758.00 97.7 73,168

1968 100 2,582.00 2,559.00 2,573.00 2,587.00 33.9 87,423.300

1969 100 1,970.00 1,997.00 1,997.00 2,019.00 296.9 594,543.500

1972 100 2,633.00 2,631.00 2,618.00 2,637.00 8.5 22,408.200

1975 100 3,300.00 3,275.00 3,255.00 3,265.00 7.6 24,980

1976 100 880.00 895.00 897.00 910.00 182.2 163,984.600

1979 100 3,600.00 3,615.00 3,615.00 3,630.00 59.9 216,911.500

1980 100 2,580.00 2,621.00 2,626.00 2,661.00 33.4 88,111.300

1982 100 1,984.00 1,962.00 1,970.00 1,999.00 32.7 65,118.100






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

ヤマト 745.00 724.00 745.00 764.00 - 39.00 748.9048YAMATO CORPORATION

太平電 2,584.00 2,549.00 2,580.00 2,590.00 - 58.00 2,578.8584TAIHEI DENGYO KAISHA,LTD.

高砂熱 2,000.00 1,967.00 2,000.00 2,024.00 - 62.00 2,002.5042Takasago Thermal Engineering Co.,Ltd.

三晃金 2,633.00 2,607.00 2,632.00 2,656.00 - 45.00 2,636.2588SANKO METAL INDUSTRIAL CO.,LTD.

朝日工 3,300.00 3,260.00 3,300.00 3,320.00 - 5.00 3,286.8421ASAHI KOGYOSHA CO.,LTD.

明星工業 899.00 880.00 897.00 910.00 - 36.00 900.0252MEISEI INDUSTRIAL Co.,Ltd.

大気社 3,635.00 3,580.00 3,620.00 3,635.00 - 125.00 3,621.2270Taikisha Ltd.

ダイダン 2,624.00 2,574.00 2,629.00 2,674.00 - 113.00 2,638.0629DAI-DAN CO.,LTD.

日比谷設 1,984.00 1,962.00 1,970.00 2,002.00 - 54.00 1,991.3792Hibiya Engineering,Ltd.

東芝プ1983 100 2,045.00 2,061.00 2,051.00 2,060.00 320.5 659,865.700

5912 100 264.00 265.00 265.00 266.00 456.4 121,176.600

6330 100 697.00 708.00 711.00 714.00 390.5 277,858.400

6379 100 1,114.00 1,114.00 1,113.00 1,113.00 102.6 114,669.800

2001 100 1,751.00 1,759.00 1,762.00 1,774.00 98.8 174,580.200

2002 100 2,120.00 2,136.00 2,144.00 2,162.00 878.9 1,891,644

2003 100 6,260.00 6,310.00 6,310.00 6,360.00 2.7 17,108

2004 100 3,180.00 3,205.00 3,200.00 3,215.00 56.9 182,611.500

2009 100 935.00 929.00 933.00 940.00 14.7 13,774.800

2053 100 1,330.00 1,324.00 1,333.00 1,342.00 33.4 44,707.800

2060 100 170.00 171.00 171.00 172.00 378.3 64,629.100

2107 100 1,121.00 1,146.00 1,135.00 1,149.00 9.9 11,320.200

東芝プラ 2,077.00 2,033.00 2,078.00 2,078.00 - -35.00 2,058.8633TOSHIBA PLANT SYSTEMS & SERVICES CORPORATION

ＯＳＪＢＨＤ 267.00 264.00 265.00 267.00 - 3.00 265.5053OSJB Holdings Corporation

洋エンジ 714.00 697.00 711.00 717.00 - 20.00 711.5452TOYO ENGINEERING CORPORATION

レイズネクスト 1,115.00 1,103.00 1,120.00 1,133.00 - 18.00 1,117.6394RAIZNEXT Corporation

1,776.00 - 36.00 1,767.0061Nippon Flour Mills Co.,Ltd.

食料品 Foods

日粉 1,760.00 1,748.00 1,762.00

日清粉Ｇ 2,145.00 2,117.00 2,148.00 2,171.00 - 49.00 2,152.2858NISSHIN SEIFUN GROUP INC.

日東富士 6,310.00 6,260.00 6,310.00 6,370.00 - 130.00 6,336.2963NITTO FUJI FLOUR MILLING CO.,LTD.

昭和産 3,225.00 3,180.00 3,210.00 3,220.00 - 45.00 3,209.3409Showa Sangyo Co.,Ltd.

鳥越粉 935.00 929.00 935.00 940.00 - 6.00 937.0612THE TORIGOE CO.,LTD.

中部飼料 1,341.00 1,316.00 1,335.00 1,349.00 - 16.00 1,338.5569CHUBU SHIRYO CO.,LTD.

フィード・ワン 171.00 168.00 172.00 173.00 - 3.00 170.8409FEED ONE CO.,LTD.

洋糖 1,148.00 1,121.00 1,145.00 1,153.00 - 31.00 1,143.4545Toyo Sugar Refining Co.,Ltd.



2019年11月5日(火曜日) P.7



2108 100 2,098.00 2,096.00 2,098.00 2,140.00 19.5 41,349.700

2109 100 2,281.00 2,322.00 2,323.00 2,331.00 72.9 168,785.400

2112 100 218.00 217.00 216.00 217.00 46.3 10,064.700

2117 100 2,039.00 2,033.00 2,025.00 2,050.00 8.6 17,542.600

2201 100 5,430.00 5,390.00 5,390.00 5,400.00 152.6 824,444

2204 100 4,700.00 4,655.00 4,655.00 4,670.00 4.4 20,575

2206 100 5,010.00 5,030.00 5,040.00 5,100.00 202.1 1,023,766

2207 100 1,309.00 1,310.00 1,309.00 1,316.00 12.8 16,795.700

2209 100 2,094.00 2,085.00 2,083.00 2,100.00 15.1 31,603.300






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

甜菜糖 2,098.00 2,088.00 2,098.00 2,142.00 - 56.00 2,120.4974Nippon Beet Sugar Manufacturing Co.,Ltd.

三井製糖 2,327.00 2,266.00 2,333.00 2,346.00 - 36.00 2,315.3004Mitsui Sugar Co.,Ltd.

塩水糖 219.00 215.00 217.00 219.00 - -1.00 217.3801Ensuiko Sugar Refining Co.,Ltd.

日新製糖 2,040.00 2,020.00 2,034.00 2,050.00 - 17.00 2,039.8372Nissin Sugar Co.,Ltd.

森永菓 5,430.00 5,370.00 5,390.00 5,420.00 - 50.00 5,402.6474Morinaga & Co.,Ltd.

中村屋 4,700.00 4,655.00 4,685.00 4,700.00 - -30.00 4,676.1364NAKAMURAYA CO.,LTD.

グリコ 5,040.00 4,990.00 5,040.00 5,110.00 - 150.00 5,065.6408Ezaki Glico Co.,Ltd.

名糖産 1,312.00 1,305.00 1,310.00 1,317.00 - 24.00 1,312.1641Meito Sangyo Co.,Ltd.

井村屋Ｇ 2,094.00 2,077.00 2,093.00 2,100.00 - 22.00 2,092.9338IMURAYA GROUP CO.,LTD.

家2211 100 2,149.00 2,159.00 2,147.00 2,149.00 34.5 74,357.200

2212 100 1,860.00 1,872.00 1,875.00 1,893.00 455.2 856,408.400

2215 100 975.00 975.00 976.00 980.00 5.4 5,273.400

2217 100 5,150.00 5,140.00 5,080.00 5,100.00 2.5 12,795

2220 100 4,900.00 5,010.00 5,020.00 5,050.00 45.8 229,612.500

2222 100 7,580.00 7,430.00 7,440.00 7,510.00 101.7 761,402

2229 100 3,520.00 3,560.00 3,540.00 3,575.00 468.9 1,670,032

2264 100 4,205.00 4,215.00 4,195.00 4,210.00 241.6 1,017,625

2266 100 1,840.00 1,845.00 1,845.00 1,858.00 19.8 36,695.700

2267 100 6,270.00 6,280.00 6,290.00 6,320.00 325.0 2,045,148

2269 100 7,950.00 7,950.00 7,960.00 7,990.00 331.5 2,643,421

2270 100 2,632.00 2,609.00 2,596.00 2,606.00 337.5 880,372.400

2281 100 2,633.00 2,611.00 2,622.00 2,658.00 357.1 940,661.300

2282 100 4,720.00 4,855.00 4,870.00 4,885.00 698.8 3,387,171

不二家 2,159.00 2,146.00 2,159.00 2,167.00 - 12.00 2,155.2812Fujiya Co.,Ltd.

山崎パン 1,873.00 1,848.00 1,879.00 1,897.00 - 33.00 1,881.3893YAMAZAKI BAKING CO.,LTD.

第一パン 977.00 975.00 977.00 980.00 - 7.00 976.5556FIRST BAKING CO.,LTD.

モロゾフ 5,150.00 5,140.00 5,100.00 5,100.00 - -50.00 5,118.0000Morozoff Limited

亀田菓 5,020.00 4,900.00 5,020.00 5,060.00 - 150.00 5,013.3734KAMEDA SEIKA CO.,LTD.

寿スピリッツ 7,580.00 7,420.00 7,470.00 7,540.00 - -10.00 7,486.7453Kotobuki Spirits Co.,Ltd.

カルビー 3,570.00 3,490.00 3,570.00 3,595.00 - 70.00 3,561.5952CALBEE,Inc.

森永乳 4,230.00 4,175.00 4,220.00 4,240.00 - 15.00 4,212.0240MORINAGA MILK INDUSTRY CO.,LTD.

六甲バター 1,847.00 1,833.00 1,845.00 1,870.00 - 35.00 1,853.3182ROKKO BUTTER CO.,LTD.

ヤクルト 6,280.00 6,210.00 6,300.00 6,320.00 - 130.00 6,292.7631YAKULT HONSHA CO.,LTD.

明治ＨＤ 7,960.00 7,920.00 7,960.00 8,000.00 - 110.00 7,974.1207Meiji Holdings Co.,Ltd.

雪印メグ 2,637.00 2,601.00 2,617.00 2,623.00 - -9.00 2,608.5108MEGMILK SNOW BRAND Co.,Ltd.

プリマハム 2,633.00 2,587.00 2,627.00 2,668.00 - 21.00 2,634.1677Prima Meat Packers,Ltd.

日ハム 4,870.00 4,700.00 4,870.00 4,900.00 - 95.00 4,847.1251NH Foods LtdNH Foods Ltd.



2019年11月5日(火曜日) P.8



2286 100 696.00 683.00 667.00 669.00 184.0 124,888.500

2288 100 2,311.00 2,326.00 2,329.00 2,356.00 58.0 136,000.700

2292 100 2,909.00 2,966.00 2,970.00 2,993.00 85.5 253,357

2296 100 697.00 705.00 705.00 710.00 283.0 199,743

2501 100 2,744.00 2,727.00 2,727.00 2,729.00 362.0 989,649.800

2502 100 5,484.00 5,478.00 5,471.00 5,515.00 1,644.7 9,033,798.700

2503 100 2,345.00 2,306.50 2,303.00 2,305.00 2,955.8 6,834,400

2531 100 1,081.00 1,084.00 1,088.00 1,099.00 772.0 842,266.900

2533 100 400.00 404.00 401.00 404.00 199.8 80,511.400






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

林兼産 697.00 665.00 680.00 680.00 - -34.00 678.7418Hayashikane Sangyo Co.,Ltd.

丸大食 2,334.00 2,310.00 2,335.00 2,360.00 - 45.00 2,344.8397MARUDAI FOOD CO.,LTD.

Ｓ　ＦＯＯＤＳ 2,968.00 2,893.00 2,970.00 2,994.00 - 85.00 2,963.2398S Foods Inc.

伊藤ハム米久ＨＤ 705.00 696.00 705.00 710.00 - 12.00 705.8057ITOHAM YONEKYU HOLDINGS INC.

サッポロＨＤ 2,744.00 2,721.00 2,737.00 2,742.00 - 4.00 2,733.8392SAPPORO HOLDINGS LIMITED

アサヒ 5,486.00 5,431.00 5,478.00 5,527.00 - 87.00 5,492.6726Asahi Group Holdings,Ltd.

キリンＨＤ 2,345.00 2,297.00 2,315.00 2,316.00 - -0.50 2,312.1997Kirin Holdings Company,Limited

宝ＨＬＤ 1,085.00 1,070.00 1,088.00 1,102.00 - 32.00 1,091.0193TAKARA HOLDINGS INC.

オエノンＨＤ 404.00 397.00 404.00 408.00 - 12.00 402.9600Oenon Holdings,Inc.

養命2540 100 1,991.00 1,990.00 1,981.00 1,996.00 10.0 19,931

2579 100 2,495.00 2,511.00 2,520.00 2,567.00 728.8 1,849,440.600

2587 100 4,725.00 4,710.00 4,725.00 4,750.00 584.4 2,762,911

2590 100 4,465.00 4,450.00 4,410.00 4,410.00 68.9 305,674.500

2593 100 5,330.00 5,350.00 5,350.00 5,390.00 118.3 634,459

2594 100 2,318.00 2,324.00 2,329.00 2,345.00 40.7 95,043.900

2597 100 1,024.00 1,028.00 1,028.00 1,033.00 9.3 9,564.300

2599 100 1,214.00 1,216.00 1,216.00 1,216.00 6.1 7,417.200

2602 100 4,010.00 3,995.00 3,990.00 4,000.00 208.9 836,370

2607 100 3,260.00 3,230.00 3,205.00 3,260.00 307.4 996,829

2612 100 3,980.00 3,975.00 3,965.00 3,975.00 3.3 13,109

2613 100 4,415.00 4,420.00 4,375.00 4,415.00 39.0 172,123.500

2801 100 5,340.00 5,300.00 5,320.00 5,430.00 727.9 3,914,865

2802 100 2,083.50 2,046.00 2,047.50 2,078.50 2,122.1 4,386,465

養命酒 1,995.00 1,987.00 1,995.00 1,999.00 - 7.00 1,993.1000YOMEISHU SEIZO CO.,LTD.

コカ・コーラＢＪＨ 2,511.00 2,476.00 2,520.00 2,568.00 - 90.00 2,537.6518Coca-Cola Bottlers Japan Holdings Inc.

サントリーＢＦ 4,730.00 4,670.00 4,740.00 4,755.00 - 90.00 4,727.7738Suntory Beverage & Food Limited

ＤｙＤｏ 4,480.00 4,445.00 4,460.00 4,470.00 - -50.00 4,436.4949DyDo GROUP HOLDINGS,INC.

伊藤園 5,350.00 5,300.00 5,350.00 5,390.00 - 90.00 5,363.1361ITO EN,LTD.

キーコーヒー 2,328.00 2,315.00 2,329.00 2,346.00 - 27.00 2,335.2310KEY COFFEE INC

ユニカフェ 1,034.00 1,024.00 1,028.00 1,033.00 - 5.00 1,028.4194UNICAFE INC.

ジャパンＦ 1,216.00 1,211.00 1,219.00 1,220.00 - -13.00 1,215.9344JAPAN FOODS CO.,LTD.

日清オイリオ 4,050.00 3,955.00 3,990.00 4,035.00 - 230.00 4,003.6860The Nisshin OilliO Group,Ltd.

不二製油Ｇ 3,275.00 3,220.00 3,235.00 3,260.00 - 5.00 3,242.7749FUJI OIL HOLDINGS INC.

かどや製油 3,980.00 3,940.00 3,975.00 3,980.00 - 0.00 3,972.4242KADOYA SESAME MILLS INCORPORATED

Ｊオイル 4,450.00 4,410.00 4,420.00 4,430.00 - -45.00 4,413.4231J-OIL MILLS, INC.

キッコマン 5,340.00 5,240.00 5,330.00 5,450.00 - 230.00 5,378.3006KIKKOMAN CORPORATION

味の素 2,086.00 2,041.00 2,050.00 2,078.50 - 5.50 2,067.0397Ajinomoto Co IncAjinomoto Co.,Inc.



2019年11月5日(火曜日) P.9



2809 100 2,470.00 2,488.00 2,488.00 2,500.00 479.7 1,192,045.700

2810 100 4,260.00 4,285.00 4,275.00 4,295.00 467.3 1,998,460

2811 100 2,635.00 2,621.00 2,622.00 2,625.00 452.9 1,187,422.800

2812 100 1,049.00 1,053.00 1,047.00 1,056.00 14.1 14,826.100

2815 100 8,480.00 8,430.00 8,460.00 8,500.00 46.3 392,725

2818 100 1,641.00 1,639.00 1,633.00 1,637.00 3.6 5,895.500

2819 100 2,171.00 2,180.00 2,179.00 2,185.00 7.1 15,524.800

2820 100 2,022.00 2,015.00 2,006.00 2,010.00 7.3 14,753.700

2871 100 2,483.00 2,447.00 2,438.00 2,445.00 818.2 2,004,280.600






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

キユーピー 2,489.00 2,458.00 2,490.00 2,500.00 - 45.00 2,484.9817Kewpie Corporation

ハウス食Ｇ 4,315.00 4,200.00 4,300.00 4,300.00 - 155.00 4,276.6103House Foods Group Inc.

カゴメ 2,635.00 2,604.00 2,629.00 2,637.00 - -13.00 2,621.8212KAGOME CO.,LTD.

焼津水 1,054.00 1,047.00 1,055.00 1,056.00 - 11.00 1,051.4965YAIZU SUISANKAGAKU INDUSTRY CO.,LTD.

アリアケ 8,490.00 8,410.00 8,460.00 8,520.00 - 80.00 8,482.1814ARIAKE JAPAN Co.,Ltd.

ピエトロ 1,641.00 1,639.00 1,639.00 1,639.00 - 5.00 1,637.6389PIETRO Co.,Ltd.

エバラ食品工業 2,183.00 2,171.00 2,179.00 2,200.00 - 15.00 2,186.5915EBARA Foods Industry,Inc.

やまみ 2,022.00 2,012.00 2,015.00 2,037.00 - -1.00 2,021.0548Yamami Company

ニチレイ 2,484.00 2,431.00 2,444.00 2,458.00 - -10.00 2,449.6219NICHIREI CORPORATION

東洋水産2875 100 4,800.00 4,820.00 4,810.00 4,815.00 531.6 2,559,329

2882 100 1,770.00 1,779.00 1,772.00 1,772.00 14.5 25,785.900

2883 100 2,004.00 2,002.00 1,991.00 1,993.00 4.6 9,191.700

2884 100 959.00 986.00 978.00 982.00 244.1 237,789.600

2897 100 8,360.00 8,350.00 8,380.00 8,420.00 278.0 2,335,492

2899 100 2,200.00 2,164.00 2,168.00 2,193.00 17.4 38,044.800

2904 100 1,080.00 1,080.00 1,079.00 1,095.00 6.6 7,180.700

2908 100 1,993.00 1,978.00 1,986.00 2,003.00 64.5 128,489.100

2910 100 1,497.00 1,503.00 1,504.00 1,516.00 158.7 239,973.500

2914 100 2,427.50 2,436.00 2,435.00 2,443.00 6,556.0 15,975,112.800

2915 100 2,580.00 2,573.00 2,575.00 2,607.00 26.7 69,221.100

2918 100 1,885.00 1,903.00 1,905.00 1,927.00 44.4 85,033.200

2922 100 1,680.00 1,696.00 1,697.00 1,707.00 15.1 25,657.200

2924 100 755.00 761.00 757.00 761.00 4.7 3,570.800

東洋水産 4,835.00 4,755.00 4,820.00 4,850.00 - 65.00 4,814.3886TOYO SUISAN KAISHA,LTD.

イートアンド 1,779.00 1,770.00 1,780.00 1,787.00 - 5.00 1,778.3379EAT&Co.,Ltd

大冷 2,004.00 1,994.00 1,991.00 2,014.00 - -11.00 1,998.1957DAIREI CO.,LTD.

ヨシムラ・Ｆ・ＨＤ 989.00 952.00 990.00 997.00 - 28.00 974.1483Yoshimura Food Holdings K.K.

日清食ＨＤ 8,420.00 8,340.00 8,390.00 8,450.00 - 160.00 8,401.0504NISSIN FOODS HOLDINGS CO.,LTD.

永谷園ＨＤ 2,200.00 2,163.00 2,168.00 2,200.00 - 43.00 2,186.4828NAGATANIEN HOLDINGS CO.,LTD.

一正蒲鉾 1,084.00 1,080.00 1,085.00 1,095.00 - 19.00 1,087.9848ICHIMASA KAMABOKO CO.,LTD.

フジッコ 1,993.00 1,968.00 1,987.00 2,003.00 - 39.00 1,992.0791FUJICCO CO.,LTD.

ロックフィルド 1,508.00 1,488.00 1,505.00 1,529.00 - 33.00 1,512.1204ROCK FIELD CO.,LTD.

ＪＴ 2,439.00 2,424.00 2,437.00 2,448.00 - 15.50 2,436.7164JAPAN TOBACCO INC.

ケンコーマヨ 2,586.00 2,553.00 2,575.00 2,607.00 - 66.00 2,592.5506KENKO Mayonnaise Co.,Ltd.

わらべや 1,907.00 1,885.00 1,906.00 1,927.00 - 43.00 1,915.1622WARABEYA NICHIYO HOLDINGS CO.,LTD.

なとり 1,699.00 1,679.00 1,699.00 1,713.00 - 32.00 1,699.1523NATORI CO.,LTD.

イフジ産業 761.00 755.00 759.00 762.00 - 5.00 759.7447Ifuji Sangyo Co LtdIfuji Sangyo Co.,Ltd.



2019年11月5日(火曜日) P.10



2925 100 2,647.00 2,614.00 2,603.00 2,610.00 15.6 40,840.700

2930 100 636.00 638.00 629.00 629.00 1,253.9 795,261.300

2931 100 935.00 933.00 918.00 924.00 484.5 450,234.800

4404 100 1,290.00 1,276.00 1,276.00 1,288.00 20.7 26,343.800

4526 100 4,120.00 4,065.00 4,095.00 4,115.00 20.7 84,942

3001 100 1,390.00 1,382.00 1,390.00 1,413.00 41.8 58,537.900

3002 100 4,755.00 4,770.00 4,770.00 4,790.00 50.3 240,688.500

3101 100 1,477.00 1,489.00 1,487.00 1,493.00 453.0 674,275.300






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

ピックルスコーポ 2,647.00 2,596.00 2,614.00 2,638.00 - -36.00 2,617.9936PICKLES CORPORATION

北の達人 641.00 626.00 638.00 641.00 - 3.00 634.2302Kitanotatsujin Corporation

ユーグレナ 938.00 928.00 935.00 940.00 - -6.00 929.2772euglena Co.,Ltd.

ミヨシ油脂 1,290.00 1,243.00 1,282.00 1,288.00 - 19.00 1,272.6473Miyoshi Oil & Fat Co.,Ltd.

理研ビタミン 4,120.00 4,045.00 4,105.00 4,115.00 - -5.00 4,103.4783RIKEN VITAMIN CO.,LTD.

Textiles & Apparels

1,414.00 - 40.00 1,400.4282

繊維製品

片倉 1,390.00 1,371.00 1,400.00

グンゼ 4,810.00 4,750.00 4,795.00

Katakura Industries Co.,Ltd.

4,810.00 - 40.00 4,785.0596GUNZE LIMITED

東洋紡 1,492.00 1,466.00 1,490.00 1,496.00 - 24.00 1,488.4664

3103 100 345.00 347.00 349.00 353.00 677.7 237,055.100

3104 100 3,385.00 3,425.00 3,410.00 3,415.00 39.7 135,872

3106 100 2,530.00 2,558.00 2,560.00 2,568.00 51.0 130,633.900

3109 100 933.00 938.00 937.00 942.00 32.8 30,797.800

3201 100 1,079.00 1,092.00 1,089.00 1,098.00 222.9 243,481.900

3202 100 86.00 86.00 85.00 86.00 242.5 20,879.300

3204 100 553.00 554.00 552.00 552.00 5.5 3,039.100

3205 100 284.00 284.00 283.00 284.00 90.4 25,652.700

3302 100 2,060.00 2,053.00 2,060.00 2,080.00 46.5 96,034.200

3401 100 2,160.00 2,130.00 2,109.00 2,117.00 1,862.5 3,962,585.700

3402 100 778.90 780.70 781.00 782.90 6,506.2 5,090,062.300

3408 100 1,857.00 1,864.00 1,863.00 1,889.00 16.6 31,162.500

3501 100 2,994.00 2,987.00 2,973.00 2,974.00 4.8 14,319.400

TOYOBO CO.,LTD.

ユニチカ 349.00 344.00 349.00 355.00 - 17.00 349.7936UNITIKA LTD.

富士紡ＨＤ 3,425.00 3,350.00 3,425.00 3,460.00 - 20.00 3,422.4685Fujibo Holdings,Inc.

クラボウ 2,558.00 2,530.00 2,560.00 2,581.00 - 61.00 2,561.4490KURABO INDUSTRIES LTD.

シキボウ 941.00 933.00 937.00 942.00 - 11.00 938.9573SHIKIBO LTD.

ニッケ 1,093.00 1,077.00 1,093.00 1,102.00 - 29.00 1,092.3369THE JAPAN WOOL TEXTILE CO.,LTD.

ダイトウボウ 86.00 85.00 86.00 87.00 - 0.00 86.1002Daitobo Co.,Ltd.

トーア紡 555.00 553.00 554.00 554.00 - -1.00 552.5636Toabo Corporation

ダイドー 285.00 283.00 283.00 284.00 - -1.00 283.7688DAIDOH LIMITED

帝繊維 2,068.00 2,035.00 2,066.00 2,080.00 - 45.00 2,065.2516TEIKOKU SEN-I Co.,Ltd.

帝人 2,161.00 2,118.00 2,138.00 2,139.00 - -21.00 2,127.5628TEIJIN LIMITED

東レ 786.00 776.00 783.80 785.70 - 10.70 782.3403TORAY INDUSTRIES,INC.

サカイオーベックス 1,871.00 1,852.00 1,863.00 1,894.00 - 46.00 1,877.2590SAKAI OVEX CO.,LTD.

住江織物 2,997.00 2,987.00 2,974.00 2,996.00 - 15.00 2,983.2083Suminoe Textile Co.,Ltd.



2019年11月5日(火曜日) P.11



3512 100 488.00 494.00 492.00 495.00 6.6 3,255.500

3513 100 1,546.00 1,555.00 1,554.00 1,579.00 3.1 4,844.800

3524 100 1,633.00 1,633.00 1,624.00 1,635.00 9.0 14,724.700

3529 100 824.00 832.00 830.00 830.00 30.3 25,159.900

3551 100 791.00 787.00 789.00 791.00 5.4 4,267.200

3569 100 1,339.00 1,352.00 1,350.00 1,364.00 158.5 215,356.600

3571 100 976.00 979.00 982.00 984.00 6.5 6,374.900

3577 100 1,130.00 1,132.00 1,130.00 1,132.00 3.9 4,416

3580 100 864.00 856.00 857.00 863.00 74.0 63,776.500






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

日フエルト 494.00 488.00 494.00 495.00 - 7.00 493.2576Nippon Felt Company Limited

イチカワ 1,555.00 1,546.00 1,554.00 1,579.00 - 47.00 1,562.8387ICHIKAWA CO.,LTD.

日東網 1,633.00 1,629.00 1,633.00 1,645.00 - 10.00 1,636.0778NITTO SEIMO CO.,LTD.

アツギ 833.00 823.00 833.00 834.00 - 8.00 830.3597ATSUGI CO.,LTD.

ダイニック 791.00 787.00 790.00 791.00 - 13.00 790.2222DYNIC CORPORATION

セーレン 1,355.00 1,334.00 1,354.00 1,374.00 - 39.00 1,358.7167SEIREN CO.,LTD.

ソトー 983.00 976.00 985.00 985.00 - 2.00 980.7538SOTOH CO.,LTD.

東海染工 1,133.00 1,130.00 1,133.00 1,136.00 - 7.00 1,132.3077Tokai Senko K.K.

小松マテーレ 866.00 854.00 860.00 864.00 - 29.00 861.8446KOMATSU MATERE Co.,Ltd.

3591 100 2,874.00 2,932.00 2,930.00 2,963.00 230.9 678,890.100

3593 100 3,610.00 3,615.00 3,615.00 3,640.00 74.1 268,722.500

3606 100 114.00 114.00 114.00 115.00 205.4 23,441.400

3607 100 490.00 488.00 485.00 485.00 8.6 4,199.700

3608 100 568.00 576.00 578.00 584.00 229.4 133,013.400

3611 100 1,961.00 1,974.00 1,974.00 2,006.00 31.1 62,188.700

3612 100 2,495.00 2,498.00 2,476.00 2,508.00 119.1 297,163.600

8011 100 1,450.00 1,504.00 1,496.00 1,542.00 51.0 76,886.600

8013 100 473.00 472.00 469.00 469.00 18.8 8,862.200

8016 100 631.00 626.00 624.00 630.00 678.8 425,831.800

8029 100 1,153.00 1,145.00 1,142.00 1,146.00 35.7 40,967.700

8107 100 34.00 34.00 34.00 35.00 214.1 7,361.900

8111 100 8,390.00 8,260.00 8,280.00 8,380.00 239.0 1,987,810

8114 100 1,399.00 1,409.00 1,407.00 1,414.00 228.8 322,743.700

ワコールＨＤ 2,932.00 2,874.00 2,932.00 2,968.00 - 76.00 2,940.1910WACOAL HOLDINGS CORP.

ホギメディ 3,635.00 3,610.00 3,620.00 3,640.00 - 55.00 3,626.4845HOGY MEDICAL CO.,LTD.

レナウン 115.00 113.00 114.00 115.00 - 1.00 114.1256RENOWN INCORPORATED

クラウディアＨＤ 491.00 488.00 488.00 490.00 - -3.00 488.3372KURAUDIA HOLDINGS CO.,LTD.

ＴＳＩ　ＨＤ 579.00 568.00 578.00 584.00 - 20.00 579.8317TSI HOLDINGS CO.,LTD.

マツオカ 1,974.00 1,961.00 1,974.00 2,028.00 - 54.00 1,999.6367MATSUOKA CORPORATION

ワールド 2,512.00 2,454.00 2,500.00 2,508.00 - 61.00 2,495.0764WORLD CO.,LTD.

三陽商 1,522.00 1,450.00 1,499.00 1,542.00 - 96.00 1,507.5804SANYO SHOKAI LTD.

ナイガイ 477.00 471.00 472.00 473.00 - -4.00 471.3936NAIGAI CO.,LTD.

オンワードＨＤ 631.00 622.00 628.00 630.00 - 11.00 627.3303ONWARD HOLDINGS CO.,LTD.

ルックＨＤ 1,158.00 1,139.00 1,145.00 1,152.00 - 13.00 1,147.5546LOOK HOLDINGS INCORPORATED

キムラタン 35.00 34.00 35.00 35.00 - 0.00 34.3853KIMURATAN CORPORATION

ゴルドウイン 8,430.00 8,160.00 8,310.00 8,390.00 - 110.00 8,317.1967GOLDWIN INC.

デサント 1,414.00 1,384.00 1,413.00 1,429.00 - 27.00 1,410.5931DESCENTE LTDDESCENTE,LTD.



2019年11月5日(火曜日) P.12



8118 100 579.00 566.00 564.00 573.00 23.5 13,421.900

8127 100 392.00 392.00 392.00 394.00 26.4 10,377.100

3708 100 4,050.00 4,000.00 4,025.00 4,095.00 11.0 44,689

3861 100 571.00 575.00 576.00 602.00 6,284.6 3,707,729.500

3863 100 1,858.00 1,850.00 1,855.00 1,871.00 661.0 1,230,151.600

3864 100 493.00 495.00 495.00 501.00 130.3 64,899.100

3865 100 561.00 563.00 563.00 573.00 586.9 332,745.400

3877 100 1,639.00 1,647.00 1,645.00 1,673.00 12.9 21,440.700






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

キング 579.00 562.00 568.00 573.00 - 12.00 571.1447KING Co.,Ltd.

ヤマトインター 395.00 392.00 392.00 394.00 - 3.00 393.0720YAMATO INTERNATIONAL INC.

Pulp & Paper

4,095.00 - 115.00 4,062.6364

パルプ・紙

特種東海 4,050.00 3,990.00 4,030.00

王子ＨＤ 577.00 564.00 577.00

Tokushu Tokai Paper Co.,Ltd.

604.00 - 45.00 589.9706Oji Holdings Corporation

日本紙 1,859.00 1,845.00 1,859.00 1,871.00 - 22.00 1,861.0463Nippon Paper Industries Co.,Ltd.

三菱紙 499.00 493.00 497.00 502.00 - 12.00 498.0744Mitsubishi Paper Mills Limited

北越コーポレーション 563.00 557.00 563.00 574.00 - 20.00 566.9542Hokuetsu Corporation

中越パル 1,651.00 1,639.00 1,645.00 1,676.00 - 38.00 1,662.0698

3878 100 953.00 963.00 965.00 985.00 12.1 11,811.400

3880 100 1,442.00 1,453.00 1,459.00 1,486.00 363.1 535,507

3896 100 466.00 452.00 452.00 458.00 13.7 6,244.400

3941 100 796.00 791.00 790.00 793.00 1,523.2 1,207,573.500

3946 100 1,844.00 1,851.00 1,851.00 1,887.00 63.9 118,762.400

3950 100 3,885.00 3,885.00 3,875.00 3,890.00 27.8 108,085

3405 100 1,334.00 1,327.00 1,328.00 1,348.00 1,559.4 2,086,879.600

3407 100 1,246.50 1,238.50 1,243.00 1,253.50 3,966.5 4,949,233.600

3553 100 799.00 794.00 798.00 814.00 22.7 18,275.200

4004 100 3,100.00 3,110.00 3,105.00 3,110.00 2,135.8 6,656,649.500

4005 100 510.00 508.00 509.00 511.00 9,661.3 4,930,996.800

4008 100 3,395.00 3,345.00 3,350.00 3,405.00 38.0 128,279

Chuetsu Pulp & Paper Co.,Ltd.

巴川紙 973.00 953.00 965.00 991.00 - 33.00 976.1488TOMOEGAWA CO.,LTD.

大王紙 1,461.00 1,439.00 1,460.00 1,488.00 - 57.00 1,474.8196Daio Paper Corporation

阿波製紙 466.00 450.00 453.00 461.00 - -8.00 455.7956AWA PAPER & TECHNOLOGICAL COMPANY,Inc.

レンゴー 796.00 788.00 790.00 795.00 - 5.00 792.7872Rengo Co.,Ltd.

トーモク 1,856.00 1,787.00 1,851.00 1,889.00 - 73.00 1,858.5665TOMOKU CO.,LTD.

ザ・パック 3,890.00 3,865.00 3,885.00 3,900.00 - 35.00 3,887.9496THE PACK CORPORATION

1,349.00 - 32.00 1,338.2580KURARAY CO.,LTD.

化学 Chemicals

クラレ 1,336.00 1,319.00 1,329.00

旭化成 1,248.50 1,229.50 1,245.00 1,257.00 - 47.00 1,247.7584ASAHI KASEI CORPORATION

共和レザー 803.00 792.00 799.00 814.00 - 16.00 805.0749KYOWA LEATHER CLOTH CO.,LTD.

昭電工 3,140.00 3,085.00 3,105.00 3,130.00 - 80.00 3,116.7008Showa Denko K.K.

住友化 511.00 506.00 509.00 514.00 - 10.00 510.3865SUMITOMO CHEMICAL COMPANY,LIMITED

住友精化 3,420.00 3,330.00 3,350.00 3,405.00 - 40.00 3,375.7632Sumitomo Seika Chemicals Company LimitedSumitomo Seika Chemicals Company,Limited.



2019年11月5日(火曜日) P.13



4021 100 4,480.00 4,480.00 4,500.00 4,520.00 519.3 2,339,576

4022 100 1,500.00 1,521.00 1,508.00 1,511.00 96.2 146,268.100

4023 100 6,920.00 6,970.00 6,950.00 7,030.00 84.1 588,514

4025 100 4,520.00 4,530.00 4,525.00 4,550.00 14.8 67,149.500

4027 100 2,186.00 2,179.00 2,179.00 2,195.00 32.8 71,683.200

4028 100 1,148.00 1,179.00 1,174.00 1,180.00 376.5 441,757.300

4031 100 1,200.00 1,201.00 1,187.00 1,200.00 5.7 6,805.200

4041 100 2,957.00 2,957.00 2,955.00 2,977.00 110.0 326,305.100

4042 100 1,545.00 1,566.00 1,568.00 1,576.00 1,443.7 2,265,458






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

日産化 4,490.00 4,435.00 4,500.00 4,535.00 - 135.00 4,505.2494Nissan Chemical Corporation

ラサ工 1,533.00 1,493.00 1,523.00 1,530.00 - 35.00 1,520.4584Rasa Industries,Ltd.

クレハ 7,000.00 6,920.00 6,950.00 7,040.00 - 170.00 6,997.7883KUREHA CORPORATION

多木化学 4,550.00 4,505.00 4,535.00 4,560.00 - 65.00 4,537.1284TAKI CHEMICAL CO.,LTD.

テイカ 2,189.00 2,166.00 2,179.00 2,195.00 - 53.00 2,185.4634TAYCA CORPORATION

石原産 1,179.00 1,148.00 1,179.00 1,185.00 - 55.00 1,173.3262ISHIHARA SANGYO KAISHA,LTD.

片倉コープアグリ 1,201.00 1,200.00 1,187.00 1,200.00 - 2.00 1,193.8947Katakura & Co-op Agri Corporation

日曹達 2,968.00 2,949.00 2,973.00 2,982.00 - 88.00 2,966.4100Nippon Soda Co.,Ltd.

東ソー 1,568.00 1,541.00 1,568.00 1,581.00 - 66.00 1,569.2027TOSOH CORPORATION

ク4043 100 2,973.00 3,045.00 3,050.00 3,060.00 1,100.2 3,352,004.900

4044 100 2,790.00 2,791.00 2,796.00 2,809.00 252.1 708,296.400

4045 100 1,226.00 1,221.00 1,228.00 1,237.00 241.1 296,696.100

4046 100 3,065.00 3,075.00 3,080.00 3,100.00 53.6 165,462

4047 100 978.00 968.00 967.00 972.00 208.3 202,634

4061 100 3,165.00 3,160.00 3,155.00 3,175.00 366.8 1,162,930.500

4063 100 12,290.00 12,400.00 12,370.00 12,370.00 1,451.4 17,939,243

4064 100 1,466.00 1,488.00 1,451.00 1,451.00 48.5 71,488.300

4078 100 2,753.00 2,768.00 2,770.00 2,800.00 42.4 118,438.900

4082 100 851.00 857.00 853.00 856.00 65.3 55,994.600

4088 100 2,070.00 2,069.00 2,073.00 2,089.00 426.4 886,695.600

4091 100 2,490.00 2,498.00 2,497.00 2,535.00 876.6 2,205,104

4092 100 3,230.00 3,200.00 3,185.00 3,195.00 69.8 224,031

4093 100 1,375.00 1,395.00 1,384.00 1,400.00 2.1 2,919.600

トクヤマ 3,050.00 2,947.00 3,050.00 3,105.00 - 187.00 3,046.7232Tokuyama Corporation

セ硝子 2,821.00 2,780.00 2,798.00 2,844.00 - -3.00 2,809.5851Central Glass Co.,Ltd.

東亜合 1,226.00 1,216.00 1,230.00 1,240.00 - 30.00 1,230.5935TOAGOSEI CO.,LTD.

大阪ソーダ 3,090.00 3,050.00 3,095.00 3,105.00 - 80.00 3,086.9776OSAKA SODA CO.,LTD.

関電化 982.00 966.00 971.00 975.00 - 22.00 972.7988KANTO DENKA KOGYO CO.,LTD.

デンカ 3,185.00 3,140.00 3,160.00 3,180.00 - 50.00 3,170.4757Denka Company Limited

信越化 12,415.00 12,170.00 12,405.00 12,435.00 - 340.00 12,359.9580Shin-Etsu Chemical Co.,Ltd.

カーバイド 1,498.00 1,457.00 1,485.00 1,485.00 - 14.00 1,473.9856Nippon Carbide Industries Company,Incorporated

堺化学 2,775.00 2,746.00 2,770.00 2,820.00 - 97.00 2,793.3703Sakai Chemical Industry Co.,Ltd.

稀元素 870.00 851.00 856.00 858.00 - 11.00 857.4977DAIICHI KIGENSO KAGAKU-KOGYO CO.,LTD

エア・ウォーター 2,074.00 2,055.00 2,075.00 2,093.00 - 51.00 2,079.4925AIR WATER INC.

大陽日酸 2,528.00 2,474.00 2,515.00 2,535.00 - 52.00 2,515.5191TAIYO NIPPON SANSO CORPORATION

日本化 3,255.00 3,185.00 3,200.00 3,225.00 - 20.00 3,209.6132Nippon Chemical Industrial Co.,Ltd.

邦アセチレン 1,395.00 1,375.00 1,386.00 1,400.00 - 28.00 1,390.2857Toho Acetylene Co LtdToho Acetylene Co.,Ltd.



2019年11月5日(火曜日) P.14



4095 100 1,263.00 1,261.00 1,264.00 1,275.00 183.2 232,636.400

4097 100 866.00 867.00 867.00 874.00 43.2 37,614.500

4098 100 2,503.00 2,505.00 2,492.00 2,502.00 12.5 31,389.600

4099 100 1,310.00 1,309.00 1,317.00 1,326.00 68.8 90,840.600

4100 100 2,255.00 2,273.00 2,268.00 2,274.00 8.7 19,741

4109 100 3,190.00 3,165.00 3,160.00 3,160.00 88.9 281,803

4112 100 4,205.00 4,130.00 4,120.00 4,135.00 30.1 124,633.500

4114 100 6,770.00 6,750.00 6,780.00 6,850.00 124.6 847,351

4116 100 3,350.00 3,390.00 3,395.00 3,465.00 34.2 117,630.500






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

日パーカライ 1,272.00 1,253.00 1,272.00 1,276.00 - 33.00 1,269.8493NIHON PARKERIZING CO.,LTD.

高圧ガス 870.00 857.00 870.00 874.00 - 26.00 870.7060KOATSU GAS KOGYO CO.,LTD.

チタン工 2,526.00 2,503.00 2,510.00 2,526.00 - 18.00 2,511.1680Titan Kogyo Kabushiki Kaisha

四国化 1,320.00 1,302.00 1,325.00 1,331.00 - 42.00 1,320.3576SHIKOKU CHEMICALS CORPORATION

戸田工 2,282.00 2,254.00 2,286.00 2,286.00 - 19.00 2,269.0805TODA KOGYO CORP.

ステラケミファ 3,190.00 3,115.00 3,180.00 3,190.00 - 40.00 3,169.8875STELLA CHEMIFA CORPORATION

保土谷化 4,205.00 4,115.00 4,140.00 4,150.00 - -15.00 4,140.6478Hodogaya Chemical Co.,Ltd.

日触媒 6,790.00 6,710.00 6,800.00 6,850.00 - 180.00 6,800.5698NIPPON SHOKUBAI CO.,LTD.

大日精化 3,395.00 3,350.00 3,395.00 3,490.00 - 175.00 3,439.4883Dainichiseika Color & Chemicals Mfg.Co.,Ltd.

カネカ4118 100 3,745.00 3,775.00 3,775.00 3,815.00 567.4 2,146,401

4182 100 1,558.00 1,567.00 1,555.00 1,629.00 2,206.4 3,543,488.200

4183 100 2,574.00 2,603.00 2,606.00 2,624.00 1,463.2 3,812,994.600

4185 100 2,090.00 2,092.00 2,092.00 2,137.00 1,641.9 3,467,973.700

4186 100 4,300.00 4,275.00 4,275.00 4,310.00 213.4 915,380

4187 100 1,221.00 1,208.00 1,211.00 1,214.00 31.7 38,493.500

4188 100 845.90 853.20 851.60 855.50 12,387.8 10,559,275.480

4189 100 2,671.00 2,718.00 2,721.00 2,749.00 204.9 558,501.600

4202 100 1,065.00 1,071.00 1,071.00 1,094.00 3,062.4 3,312,622.300

4203 100 4,530.00 4,475.00 4,460.00 4,485.00 279.2 1,253,397

4204 100 1,922.00 1,916.00 1,920.00 1,925.00 1,020.4 1,962,264.100

4205 100 1,323.00 1,359.00 1,368.00 1,376.00 1,941.9 2,659,368.400

4206 100 3,320.00 3,490.00 3,505.00 3,525.00 230.6 801,092.500

4208 100 2,298.00 2,286.00 2,283.00 2,286.00 1,972.7 4,524,929.400

カネカ 3,780.00 3,720.00 3,780.00 3,830.00 - 205.00 3,782.8710KANEKA CORPORATION

菱瓦斯化 1,579.00 1,547.00 1,565.00 1,660.00 - 104.00 1,606.0044Mitsubishi Gas Chemical Company,Inc.

三井化学 2,606.00 2,558.00 2,606.00 2,633.00 - 73.00 2,605.9285Mitsui Chemicals,Inc.

ＪＳＲ 2,104.00 2,080.00 2,092.00 2,142.00 - 93.00 2,112.1711JSR CORPORATION

東応化 4,300.00 4,260.00 4,285.00 4,315.00 - 70.00 4,289.5033TOKYO OHKA KOGYO CO.,LTD.

大有機化 1,224.00 1,205.00 1,216.00 1,222.00 - 19.00 1,214.3060OSAKA ORGANIC CHEMICAL INDUSTRY LTD.

三菱ケミＨＤ 857.00 842.80 854.00 857.70 - 28.90 852.3931Mitsubishi Chemical Holdings Corporation

ＫＨネオケム 2,718.00 2,643.00 2,725.00 2,762.00 - 118.00 2,725.7277KH Neochem Co.,Ltd.

ダイセル 1,091.00 1,062.00 1,071.00 1,098.00 - 59.00 1,081.7079Daicel Corporation

住友ベーク 4,550.00 4,455.00 4,490.00 4,495.00 - 40.00 4,489.2443Sumitomo Bakelite Company,Limited

積水化 1,930.00 1,911.00 1,925.00 1,930.00 - 46.00 1,923.0342Sekisui Chemical Co.,Ltd.

日ゼオン 1,369.00 1,322.00 1,371.00 1,399.00 - 80.00 1,369.4672ZEON CORPORATION

アイカ工 3,510.00 3,310.00 3,505.00 3,530.00 - 65.00 3,473.9484Aica Kogyo Company,Limited

宇部興 2,326.00 2,270.00 2,285.00 2,303.00 - -62.00 2,293.7747Ube Industries LtdUbe Industries,Ltd.



2019年11月5日(火曜日) P.15



4212 100 2,267.00 2,250.00 2,237.00 2,266.00 83.6 188,617.800

4215 100 665.00 689.00 691.00 697.00 225.0 154,520

4216 100 1,720.00 1,728.00 1,703.00 1,705.00 191.3 329,692.300

4217 100 3,590.00 3,545.00 3,540.00 3,560.00 584.1 2,082,133.500

4218 100 1,853.00 1,877.00 1,878.00 1,886.00 58.2 109,135.500

4220 100 540.00 540.00 537.00 538.00 160.8 86,790.300

4221 100 2,015.00 2,047.00 2,050.00 2,078.00 19.8 40,739

4228 100 818.00 828.00 828.00 845.00 176.5 147,120.400

4229 100 2,540.00 2,538.00 2,540.00 2,556.00 11.5 29,315.700






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

積水樹脂 2,269.00 2,243.00 2,266.00 2,268.00 - 43.00 2,256.1938Sekisui Jushi Corporation

タキロンシーアイ 698.00 662.00 691.00 699.00 - 57.00 686.7556C.I. TAKIRON Corporation

旭有機材 1,735.00 1,708.00 1,728.00 1,740.00 - -12.00 1,723.4307ASAHI YUKIZAI CORPORATION

日立化成 3,590.00 3,540.00 3,545.00 3,560.00 - -40.00 3,564.6867Hitachi Chemical Company,Ltd.

ニチバン 1,879.00 1,852.00 1,880.00 1,887.00 - 29.00 1,875.1804NICHIBAN CO.,LTD.

リケンテクノス 545.00 537.00 538.00 542.00 - 8.00 539.7407RIKEN TECHNOS CORPORATION

大倉工 2,047.00 2,015.00 2,050.00 2,081.00 - 76.00 2,057.5253Okura Industrial Co.,Ltd.

積水化成 833.00 816.00 828.00 845.00 - 40.00 833.5433Sekisui Plastics Co.,Ltd.

群栄化 2,546.00 2,525.00 2,540.00 2,575.00 - 44.00 2,549.1913Gun Ei Chemical Industry Co.,Ltd.

タガポ4231 100 628.00 628.00 626.00 638.00 46.6 29,532

4238 100 1,521.00 1,476.00 1,437.00 1,437.00 53.3 78,068.100

4245 100 950.00 957.00 954.00 964.00 19.1 18,298.200

4246 100 832.00 851.00 856.00 861.00 174.7 149,590.800

4248 100 1,003.00 1,032.00 1,030.00 1,037.00 175.6 180,596.600

4249 100 2,450.00 2,438.00 2,442.00 2,454.00 32.6 79,939.400

4272 100 1,343.00 1,344.00 1,349.00 1,352.00 403.6 545,002.100

4275 100 621.00 628.00 629.00 636.00 99.0 62,535.200

4362 100 1,284.00 1,295.00 1,293.00 1,311.00 27.3 35,549.900

4368 100 2,990.00 2,984.00 2,983.00 2,998.00 153.8 460,484.600

4369 100 7,340.00 7,460.00 7,470.00 7,540.00 155.7 1,163,233

4401 100 1,581.00 1,586.00 1,587.00 1,595.00 212.0 336,601.400

4403 100 3,775.00 3,775.00 3,780.00 3,795.00 156.4 591,762

4406 100 202.00 205.00 205.00 206.00 82.1 16,834.100

タイガーポリ 630.00 625.00 628.00 640.00 - 16.00 633.7339TIGERS POLYMER CORPORATION

ミライアル 1,521.00 1,466.00 1,478.00 1,479.00 - -51.00 1,464.6923Miraial Co.,Ltd.

ダイキアクシス 958.00 950.00 957.00 968.00 - 29.00 958.0209Daiki Axis Co.,Ltd.

ＤＮＣ 851.00 831.00 857.00 866.00 - 37.00 856.2725DaikyoNishikawa Corporation

竹本容器 1,039.00 1,001.00 1,032.00 1,046.00 - 72.00 1,028.4544Takemoto Yohki Co.,Ltd.

森六 2,452.00 2,428.00 2,457.00 2,470.00 - 44.00 2,452.1288MORIROKU HOLDINGS COMPANY,LTD.

日化薬 1,348.00 1,332.00 1,350.00 1,356.00 - 27.00 1,350.3521NIPPON KAYAKU CO.,LTD.

カーリットＨＤ 629.00 621.00 629.00 639.00 - 23.00 631.6687Carlit Holdings Co.,Ltd.

日本精化 1,297.00 1,281.00 1,295.00 1,323.00 - 57.00 1,302.1941Nippon Fine Chemical Co.,Ltd.

扶桑化学 3,025.00 2,975.00 2,995.00 3,005.00 - 0.00 2,994.0481FUSO CHEMICAL CO.,LTD.

トリケミカル 7,460.00 7,270.00 7,470.00 7,560.00 - 350.00 7,470.9891Tri Chemical Laboratories Inc.

ＡＤＥＫＡ 1,587.00 1,568.00 1,590.00 1,596.00 - 46.00 1,587.7425ADEKA CORPORATION

日油 3,780.00 3,750.00 3,800.00 3,800.00 - 85.00 3,783.6445NOF CORPORATION

新日本理化 205.00 202.00 206.00 207.00 - 5.00 205.0438New Japan Chemical Co LtdNew Japan Chemical Co.,Ltd.



2019年11月5日(火曜日) P.16



4410 100 1,167.00 1,174.00 1,171.00 1,191.00 53.6 63,378.600

4452 100 8,750.00 8,626.00 8,583.00 8,583.00 2,183.8 18,843,705

4461 100 3,710.00 3,685.00 3,685.00 3,690.00 78.0 288,842

4462 100 1,725.00 1,745.00 1,732.00 1,750.00 18.0 31,385.100

4463 100 910.00 922.00 920.00 938.00 19.7 18,228.700

4465 100 1,750.00 1,750.00 1,744.00 1,752.00 10.8 18,903.400

4471 100 5,410.00 5,390.00 5,380.00 5,430.00 89.3 482,845

4531 100 300.00 306.00 301.00 302.00 602.0 184,242.900

4611 100 1,114.00 1,117.00 1,117.00 1,141.00 34.7 39,230.600






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

ハリマ化成Ｇ 1,209.00 1,167.00 1,174.00 1,192.00 - 24.00 1,182.4366HARIMA CHEMICALS GROUP,INC.

花王 8,770.00 8,601.00 8,665.00 8,684.00 - -157.00 8,628.8602Kao Corporation

第一工業 3,725.00 3,665.00 3,705.00 3,725.00 - -35.00 3,703.1026DKS Co.Ltd.

石原ケミカル 1,752.00 1,719.00 1,742.00 1,759.00 - 41.00 1,743.6167ISHIHARA CHEMICAL CO.,LTD.

日華化学 925.00 910.00 922.00 938.00 - 33.00 925.3147NICCA CHEMICAL CO.,LTD.

ニイタカ 1,754.00 1,746.00 1,755.00 1,758.00 - 2.00 1,750.3148Niitaka Co., Ltd.

三洋化成 5,470.00 5,360.00 5,400.00 5,430.00 - 190.00 5,406.9989SANYO CHEMICAL INDUSTRIES,LTD.

有機薬 318.00 296.00 305.00 310.00 - 2.00 306.0513Yuki Gosei Kogyo Co.,Ltd.

大日塗料 1,123.00 1,108.00 1,117.00 1,143.00 - 45.00 1,130.5648Dai Nippon Toryo Company,Limited

4612 100 6,170.00 6,220.00 6,210.00 6,220.00 446.7 2,776,341

4613 100 2,662.00 2,623.00 2,629.00 2,645.00 677.5 1,790,917.200

4615 100 195.00 194.00 194.00 194.00 93.5 18,197.600

4617 100 1,060.00 1,072.00 1,073.00 1,090.00 210.1 226,861.100

4619 100 1,219.00 1,222.00 1,223.00 1,239.00 39.2 48,285.800

4620 100 560.00 570.00 568.00 575.00 49.4 28,089.300

4626 100 4,210.00 4,210.00 4,205.00 4,230.00 119.8 505,441

4631 100 3,190.00 3,190.00 3,190.00 3,235.00 328.7 1,054,926.500

4633 100 1,238.00 1,222.00 1,223.00 1,234.00 176.0 216,258

4634 100 2,696.00 2,709.00 2,710.00 2,716.00 85.4 231,736.500

4636 100 1,061.00 1,030.00 1,023.00 1,045.00 35.8 37,110.300

4901 100 4,709.00 4,768.00 4,774.00 5,066.00 4,700.7 23,512,140.100

4911 100 8,994.00 8,954.00 8,955.00 9,024.00 1,665.4 14,968,345.400

4912 100 2,269.00 2,242.00 2,239.00 2,245.00 708.2 1,588,944.800

日ペイントＨＤ 6,250.00 6,110.00 6,270.00 6,270.00 - 190.00 6,215.2250NIPPON PAINT HOLDINGS CO.,LTD.

関ペイント 2,667.00 2,618.00 2,645.00 2,650.00 - -1.00 2,643.4202KANSAI PAINT CO.,LTD.

神東塗料 196.00 194.00 195.00 195.00 - 1.00 194.6267SHINTO PAINT COMPANY,LIMITED

中国塗料 1,083.00 1,055.00 1,082.00 1,092.00 - 44.00 1,079.7768Chugoku Marine Paints,Ltd.

日特塗料 1,240.00 1,217.00 1,230.00 1,242.00 - 21.00 1,231.7806Nihon Tokushu Toryo Co.,Ltd.

藤倉化 570.00 557.00 572.00 579.00 - 20.00 568.6093FUJIKURA KASEI CO.,LTD.

太陽ＨＤ 4,240.00 4,160.00 4,220.00 4,260.00 - 255.00 4,219.0401TAIYO HOLDINGS CO.,LTD.

ＤＩＣ 3,210.00 3,185.00 3,200.00 3,235.00 - 105.00 3,209.3900DIC Corporation

サカタインクス 1,239.00 1,219.00 1,229.00 1,237.00 - 26.00 1,228.7386SAKATA INX CORPORATION

洋インキＨＤ 2,717.00 2,687.00 2,710.00 2,730.00 - 58.00 2,713.5422TOYO INK SC HOLDINGS CO.,LTD.

Ｔ＆ＫＴＯＫＡ 1,061.00 1,021.00 1,030.00 1,045.00 - 14.00 1,036.6006T&K TOKA CO.,LTD.

富士フイルム 4,797.00 4,704.00 4,780.00 5,389.00 - 320.00 5,001.8380FUJIFILM Holdings Corporation

資生堂 8,994.00 8,860.00 8,960.00 9,050.00 - 117.00 8,987.8380Shiseido Company,Limited

ライオン 2,269.00 2,223.00 2,255.00 2,255.00 - -24.00 2,243.6385Lion CorporationLion Corporation



2019年11月5日(火曜日) P.17



4914 100 2,731.00 2,737.00 2,757.00 2,780.00 42.7 118,271.500

4917 100 3,025.00 3,005.00 3,005.00 3,015.00 158.0 476,000.100

4919 100 6,000.00 5,930.00 5,920.00 5,920.00 68.5 407,243

4921 100 3,105.00 3,040.00 3,030.00 3,030.00 713.2 2,176,048

4922 100 18,510.00 18,250.00 18,120.00 18,120.00 406.9 7,416,249

4923 100 1,335.00 1,351.00 1,342.00 1,344.00 33.6 45,273.100

4926 100 2,495.00 2,504.00 2,503.00 2,506.00 2.9 7,259.100

4927 100 2,503.00 2,509.00 2,510.00 2,526.00 1,323.8 3,328,651.600

4928 100 5,840.00 5,810.00 5,820.00 5,840.00 61.1 355,791






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

高砂香料 2,752.00 2,712.00 2,758.00 2,809.00 - 96.00 2,769.8244TAKASAGO INTERNATIONAL CORPORATION

マンダム 3,025.00 2,977.00 3,025.00 3,035.00 - 34.00 3,012.6589MANDOM CORPORATION

ミルボン 6,000.00 5,900.00 5,970.00 5,970.00 - -80.00 5,945.1533Milbon Co.,Ltd.

ファンケル 3,110.00 3,035.00 3,045.00 3,055.00 - -60.00 3,051.1049FANCL CORPORATION

コーセー 18,520.00 18,070.00 18,350.00 18,370.00 - -380.00 18,226.2202KOSE Corporation

ＣＯＴＡ 1,358.00 1,335.00 1,351.00 1,353.00 - 11.00 1,347.4137COTA CO.,LTD.

シーボン 2,522.00 2,495.00 2,503.00 2,510.00 - 7.00 2,503.1379C'BON COSMETICS Co.,Ltd.

ポーラオルＨＤ 2,514.00 2,472.00 2,510.00 2,537.00 - 50.00 2,514.4671POLA ORBIS HOLDINGS INC.

ノエビアＨＤ 5,860.00 5,770.00 5,820.00 5,850.00 - 0.00 5,823.0933Noevir Holdings Co.,Ltd.

ジバ4929 100 949.00 946.00 945.00 949.00 4.9 4,644.400

4951 100 1,695.00 1,712.00 1,707.00 1,737.00 83.5 143,227.300

4955 100 1,568.00 1,600.00 1,601.00 1,684.00 29.7 48,474.800

4956 100 1,519.00 1,517.00 1,521.00 1,525.00 56.0 85,368.200

4958 100 2,051.00 2,059.00 2,059.00 2,059.00 59.4 122,414

4963 100 860.00 859.00 853.00 861.00 52.8 45,391

4967 100 8,740.00 8,670.00 8,670.00 8,710.00 141.6 1,230,829

4968 100 1,596.00 1,588.00 1,595.00 1,600.00 62.5 99,901.400

4971 100 1,827.00 1,857.00 1,826.00 1,837.00 68.7 126,673.600

4973 100 2,599.00 2,625.00 2,622.00 2,635.00 10.9 28,595.900

4974 100 2,197.00 2,209.00 2,215.00 2,232.00 345.3 766,700.900

4975 100 2,549.00 2,789.00 2,761.00 2,776.00 602.2 1,645,621.800

4977 100 710.00 707.00 705.00 712.00 14.1 10,015

4979 100 1,751.00 1,754.00 1,755.00 1,775.00 12.5 22,035.200

アジュバン 949.00 946.00 945.00 949.00 - 5.00 947.8367ADJUVANT COSME JAPAN CO.,LTD.

エステー 1,713.00 1,669.00 1,712.00 1,737.00 - 43.00 1,715.2970S.T.CORPORATION

アグロカネショウ 1,614.00 1,558.00 1,602.00 1,725.00 - 150.00 1,632.1481AGRO-KANESHO CO.,LTD.

コニシ 1,527.00 1,505.00 1,525.00 1,536.00 - 34.00 1,524.4321KONISHI CO.,LTD.

長谷川香 2,059.00 2,027.00 2,059.00 2,082.00 - 20.00 2,060.8418T.HASEGAWA CO.,LTD.

星光ＰＭＣ 866.00 853.00 853.00 864.00 - 15.00 859.6780SEIKO PMC CORPORATION

小林製薬 8,740.00 8,630.00 8,690.00 8,710.00 - 20.00 8,692.2952KOBAYASHI PHARMACEUTICAL CO.,LTD.

荒川化学 1,609.00 1,576.00 1,600.00 1,610.00 - 4.00 1,598.4224ARAKAWA CHEMICAL INDUSTRIES,LTD.

メック 1,866.00 1,827.00 1,855.00 1,860.00 - 0.00 1,843.8661MEC COMPANY LTD.

高純度化 2,626.00 2,599.00 2,622.00 2,635.00 - 36.00 2,623.4771JAPAN PURE CHEMICAL CO.,LTD.

タカラバイオ 2,217.00 2,192.00 2,215.00 2,233.00 - 44.00 2,220.3907TAKARA BIO INC.

ＪＣＵ 2,839.00 2,549.00 2,808.00 2,845.00 - 93.00 2,732.6832JCU CORPORATION

ニッタゼラチン 712.00 707.00 705.00 713.00 - 6.00 710.2837Nitta Gelatin Inc.

ＯＡＴアグリオ 1,754.00 1,733.00 1,755.00 1,777.00 - 57.00 1,762.8160OAT Agrio Co LtdOAT Agrio Co.,Ltd.



2019年11月5日(火曜日) P.18



4980 100 967.00 961.00 952.00 953.00 555.3 535,082

4985 100 5,670.00 5,700.00 5,710.00 5,740.00 35.0 199,936

4992 100 606.00 605.00 605.00 611.00 39.3 23,865.600

4994 100 2,992.00 2,990.00 2,963.00 2,999.00 8.0 23,958.900

4996 100 1,008.00 1,003.00 1,009.00 1,017.00 235.3 238,036.100

4997 100 572.00 580.00 583.00 587.00 261.7 152,546.100

5142 100 1,799.00 1,823.00 1,803.00 1,841.00 15.8 28,823.100

5208 100 1,090.00 1,082.00 1,081.00 1,088.00 249.7 271,350.300

6988 100 6,050.00 6,030.00 6,050.00 6,090.00 723.2 4,394,010






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

デクセリアルズ 985.00 955.00 961.00 970.00 - 16.00 963.5909Dexerials Corporation

アース製薬 5,710.00 5,670.00 5,720.00 5,740.00 - 70.00 5,712.4571Earth Corporation

北興化 608.00 602.00 605.00 611.00 - 14.00 607.2672HOKKO CHEMICAL INDUSTRY CO.,LTD.

大成ラミック 2,998.00 2,980.00 2,995.00 3,010.00 - 38.00 2,994.8625Taisei Lamick Co.,Ltd.

クミアイ化 1,011.00 996.00 1,009.00 1,019.00 - 24.00 1,011.6281KUMIAI CHEMICAL INDUSTRY CO.,LTD.

日農薬 582.00 570.00 583.00 591.00 - 20.00 582.9045NIHON NOHYAKU CO.,LTD.

アキレス 1,823.00 1,796.00 1,803.00 1,841.00 - 72.00 1,824.2468Achilles Corporation

有沢製 1,094.00 1,078.00 1,081.00 1,091.00 - 12.00 1,086.7052Arisawa Mfg.Co.,Ltd.

日東電 6,080.00 6,000.00 6,050.00 6,120.00 - 160.00 6,075.7882NITTO DENKO CORPORATION

ク7874 100 1,074.00 1,090.00 1,091.00 1,096.00 94.5 103,051.600

7888 100 439.00 439.00 434.00 438.00 526.6 230,933.900

7908 100 172.00 172.00 172.00 174.00 93.2 16,098.900

7917 100 3,840.00 3,780.00 3,770.00 3,800.00 45.8 174,058

7925 100 1,242.00 1,234.00 1,232.00 1,232.00 22.3 27,573.500

7931 100 2,246.00 2,199.00 2,200.00 2,217.00 27.1 60,021.800

7940 100 790.00 786.00 786.00 789.00 94.9 74,663.600

7942 100 1,946.00 1,959.00 1,949.00 1,971.00 77.2 150,962.100

7947 100 6,750.00 6,790.00 6,760.00 6,790.00 92.3 626,400

7958 100 2,019.00 1,998.00 1,990.00 2,002.00 27.3 54,717.800

7970 100 950.00 955.00 955.00 960.00 237.8 227,535.600

7971 100 291.00 294.00 293.00 295.00 105.2 30,946.700

7988 100 2,885.00 2,924.00 2,925.00 2,927.00 705.7 2,063,695

7995 100 2,484.00 2,482.00 2,476.00 2,485.00 66.4 164,946.600

レック 1,094.00 1,070.00 1,091.00 1,099.00 - 22.00 1,090.4931LEC,INC.

三光合成 445.00 432.00 440.00 440.00 - 16.00 438.5376SANKO GOSEI LTD.

ＫＩＭＯＴＯ 173.00 171.00 173.00 174.00 - 3.00 172.7350KIMOTO CO.,LTD.

藤森工業 3,850.00 3,775.00 3,780.00 3,815.00 - -25.00 3,800.3930FUJIMORI KOGYO CO.,LTD.

前沢化成 1,245.00 1,224.00 1,234.00 1,243.00 - -13.00 1,236.4798MAEZAWA KASEI INDUSTRIES CO.,LTD.

未来工業 2,299.00 2,183.00 2,200.00 2,240.00 - -26.00 2,214.8266MIRAI INDUSTRY CO.,LTD.

ウェーブロックＨＤ 795.00 781.00 790.00 792.00 - 5.00 786.7608WAVELOCK HOLDINGS CO.,LTD.

ＪＳＰ 1,977.00 1,936.00 1,960.00 1,979.00 - 15.00 1,955.4676JSP Corporation

エフピコ 6,810.00 6,710.00 6,800.00 6,820.00 - 100.00 6,786.5655FP CORPORATION

天馬 2,019.00 1,998.00 2,000.00 2,009.00 - 17.00 2,004.3150TENMA CORPORATION

信越ポリマ 962.00 945.00 960.00 962.00 - 14.00 956.8360Shin-Etsu Polymer Co.,Ltd.

東リ 295.00 291.00 293.00 297.00 - 4.00 294.1702TOLI Corporation

ニフコ 2,928.00 2,885.00 2,930.00 2,958.00 - 50.00 2,924.3234NIFCO INC.

バルカー 2,492.00 2,462.00 2,482.00 2,495.00 - 51.00 2,484.1355VALQUA LTDVALQUA,LTD.



2019年11月5日(火曜日) P.19



8113 100 3,710.00 3,683.00 3,677.00 3,688.00 1,477.4 5,450,776.800

9385 100 749.00 742.00 743.00 745.00 13.7 10,218.900

4151 100 1,982.00 1,953.00 1,954.00 1,959.00 1,572.1 3,088,858.500

4502 100 4,070.00 4,162.00 4,166.00 4,204.00 10,314.4 42,973,506

4503 100 1,830.00 1,815.00 1,810.00 1,810.50 12,537.7 22,765,917.850

4506 100 1,839.00 1,837.00 1,846.00 1,851.00 1,787.4 3,298,243

4507 100 6,393.00 6,331.00 6,341.00 6,350.00 1,456.5 9,227,761.900

4508 100 1,326.00 1,320.00 1,322.00 1,327.00 1,745.2 2,311,536.100






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

ユニチャーム 3,727.00 3,667.00 3,700.00 3,700.00 - 3.00 3,689.4387UNICHARM CORPORATION

ショーエイコーポ 749.00 741.00 743.00 747.00 - 0.00 745.9051SHOEI CORPORATION

Pharmaceutical

1,971.00 - -13.00 1,964.7977

医薬品

協和キリン 1,988.00 1,952.00 1,961.00

武田薬 4,162.00 4,061.00 4,170.00

Kyowa Kirin Co.,Ltd.

4,213.00 - 204.00 4,166.3602Takeda Pharmaceutical Company Limited

アステラス薬 1,840.00 1,807.00 1,821.50 1,824.50 - -30.00 1,815.7970Astellas Pharma Inc.

大日住薬 1,863.00 1,813.00 1,848.00 1,868.00 - 46.00 1,845.2741Sumitomo Dainippon Pharma Co.,Ltd.

塩野義薬 6,393.00 6,255.00 6,366.00 6,393.00 - 8.00 6,335.5729Shionogi & Co.,Ltd.

田辺三菱 1,330.00 1,308.00 1,327.00 1,333.00 - 13.00 1,324.5107

4512 100 267.00 268.00 267.00 268.00 17.7 4,747.500

4514 100 1,268.00 1,265.00 1,226.00 1,281.00 77.5 98,278.500

4516 100 9,760.00 9,620.00 9,590.00 9,610.00 228.4 2,200,454

4517 100 2,283.00 2,257.00 2,253.00 2,256.00 2.8 6,326.900

4519 100 9,250.00 9,095.00 9,082.00 9,101.00 950.2 8,664,223.200

4521 100 5,350.00 5,420.00 5,440.00 5,470.00 98.1 532,636

4523 100 7,620.00 7,616.00 7,608.00 7,653.00 1,808.8 13,819,452.400

4527 100 3,245.00 3,270.00 3,275.00 3,295.00 214.3 702,314.500

4528 100 2,097.00 2,099.00 2,100.00 2,118.50 1,986.5 4,187,745.450

4530 100 5,100.00 5,140.00 5,090.00 5,120.00 130.8 669,201

4534 100 4,325.00 4,465.00 4,265.00 4,390.00 125.7 551,683

4536 100 1,918.00 1,899.00 1,915.00 1,919.00 650.2 1,244,505.600

4538 100 2,131.00 2,131.00 2,134.00 2,156.00 12.5 26,867.300

Mitsubishi Tanabe Pharma Corporation

わかもと 269.00 267.00 271.00 271.00 - -2.00 268.2203WAKAMOTO PHARMACEUTICAL CO.,LTD.

あすか薬 1,273.00 1,249.00 1,256.00 1,285.00 - 32.00 1,268.1097ASKA Pharmaceutical Co.,Ltd.

日本新薬 9,770.00 9,580.00 9,660.00 9,670.00 - -60.00 9,634.2119Nippon Shinyaku Co.,Ltd.

ビオフェルミン 2,283.00 2,255.00 2,253.00 2,263.00 - -3.00 2,259.6071BIOFERMIN PHARMACEUTICAL CO.,LTD.

中外薬 9,265.00 9,057.00 9,140.00 9,150.00 - -46.00 9,118.3153CHUGAI PHARMACEUTICAL CO.,LTD.

科研薬 5,430.00 5,320.00 5,450.00 5,470.00 - 180.00 5,429.5209KAKEN PHARMACEUTICAL CO.,LTD.

エーザイ 7,699.00 7,540.00 7,652.00 7,726.00 - 32.00 7,640.1218Eisai Co.,Ltd.

ロート薬 3,275.00 3,235.00 3,275.00 3,300.00 - 45.00 3,277.2492ROHTO PHARMACEUTICAL CO.,LTD.

小野薬 2,100.00 2,076.00 2,100.00 2,120.00 - 47.50 2,108.1024ONO PHARMACEUTICAL CO.,LTD.

久光薬 5,140.00 5,050.00 5,150.00 5,160.00 - 100.00 5,116.2156HISAMITSU PHARMACEUTICAL CO.,INC.

持田薬 4,465.00 4,295.00 4,465.00 4,465.00 - 150.00 4,388.8862Mochida Pharmaceutical Co.,Ltd.

参天薬 1,921.00 1,885.00 1,930.00 1,930.00 - 23.00 1,914.0351SANTEN PHARMACEUTICAL CO.,LTD.

扶桑薬 2,169.00 2,126.00 2,146.00 2,159.00 - 31.00 2,149.3840Fuso Pharmaceutical Industries,Ltd.



2019年11月5日(火曜日) P.20



4539 100 3,080.00 3,045.00 3,035.00 3,070.00 6.6 20,278

4540 100 3,045.00 3,030.00 3,040.00 3,060.00 251.9 768,799

4541 100 1,280.00 1,275.00 1,275.00 1,277.00 193.3 246,778

4547 100 2,795.00 2,802.00 2,807.00 2,827.00 108.6 305,568.300

4548 100 1,246.00 1,245.00 1,249.00 1,272.00 84.4 106,461.400

4549 100 1,792.00 1,775.00 1,775.00 1,809.00 229.3 412,466.600

4550 100 1,317.00 1,317.00 1,311.00 1,312.00 20.0 26,304.800

4551 100 2,801.00 2,830.00 2,793.00 2,800.00 85.5 241,046.600

4552 100 8,260.00 8,100.00 8,050.00 8,070.00 151.7 1,225,784






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

日ケミファ 3,115.00 3,045.00 3,045.00 3,075.00 - -10.00 3,072.4242NIPPON CHEMIPHAR CO.,LTD.

ツムラ 3,090.00 3,020.00 3,040.00 3,060.00 - 50.00 3,052.0008TSUMURA & CO.

日医工 1,280.00 1,263.00 1,276.00 1,284.00 - 19.00 1,276.6580Nichi-Iko Pharmaceutical Co.,Ltd.

キッセイ薬 2,804.00 2,765.00 2,836.00 2,837.00 - 62.00 2,813.7044KISSEI PHARMACEUTICAL CO.,LTD.

生化学 1,256.00 1,237.00 1,250.00 1,272.00 - 46.00 1,261.3910SEIKAGAKU CORPORATION

栄研化 1,795.00 1,772.00 1,777.00 1,816.00 - 42.00 1,798.8077EIKEN CHEMICAL CO.,LTD.

日水薬 1,320.00 1,308.00 1,318.00 1,320.00 - -5.00 1,315.2400Nissui Pharmaceutical Co.,Ltd.

鳥居薬 2,877.00 2,789.00 2,825.00 2,840.00 - -5.00 2,819.2585TORII PHARMACEUTICAL CO.,LTD.

ＪＣＲファーマ 8,280.00 8,010.00 8,110.00 8,140.00 - -110.00 8,080.3164JCR Pharmaceuticals Co.,Ltd.

東和薬4553 100 2,750.00 2,766.00 2,755.00 2,759.00 123.7 340,756.100

4554 100 1,439.00 1,434.00 1,437.00 1,444.00 15.0 21,611.800

4555 100 5,930.00 5,980.00 6,010.00 6,020.00 120.1 719,648

4559 100 2,060.00 2,100.00 2,094.00 2,107.00 150.3 315,555.100

4568 100 7,011.00 6,889.00 6,738.00 6,746.00 1,889.6 12,919,600

4569 100 1,865.00 1,866.00 1,877.00 1,882.00 219.6 411,637.900

4574 100 2,883.00 2,872.00 2,832.00 2,849.00 37.2 106,627.100

4577 100 3,265.00 3,290.00 3,280.00 3,320.00 25.4 83,684

4578 100 4,504.00 4,447.00 4,450.00 4,455.00 1,516.6 6,761,941

4581 100 7,730.00 7,840.00 7,860.00 7,870.00 207.1 1,627,116

4587 100 5,510.00 5,460.00 5,420.00 5,430.00 669.2 3,653,806

3315 100 87.00 86.00 85.00 86.00 387.4 33,378.300

東和薬品 2,766.00 2,717.00 2,770.00 2,773.00 - 18.00 2,754.6977TOWA PHARMACEUTICAL CO.,LTD.

富士製薬 1,439.00 1,430.00 1,440.00 1,444.00 - 21.00 1,440.7867Fuji Pharma Co.,Ltd.

沢井薬 6,000.00 5,890.00 6,010.00 6,040.00 - 90.00 5,992.0733SAWAI PHARMACEUTICAL CO.,LTD.

ゼリア新薬 2,129.00 2,030.00 2,115.00 2,126.00 - 70.00 2,099.5017ZERIA PHARMACEUTICAL CO.,LTD.

第一三共 7,011.00 6,832.00 6,930.00 6,933.00 - -115.00 6,837.2142DAIICHI SANKYO COMPANY,LIMITED

キョーリンＨＤ 1,876.00 1,856.00 1,879.00 1,887.00 - 17.00 1,874.4895KYORIN Holdings,Inc.

大幸薬品 2,909.00 2,870.00 2,865.00 2,880.00 - -34.00 2,866.3199TAIKO PHARMACEUTICAL CO.,LTD.

ダイト 3,295.00 3,235.00 3,295.00 3,330.00 - 55.00 3,294.6457Daito Pharmaceutical Co.,Ltd.

大塚ＨＤ 4,510.00 4,430.00 4,470.00 4,478.00 - -7.00 4,458.6186Otsuka Holdings Co.,Ltd.

大正薬ＨＤ 7,850.00 7,680.00 7,860.00 7,930.00 - 220.00 7,856.6683TAISHO PHARMACEUTICAL HOLDINGS CO.,LTD.

ペプチドリーム 5,540.00 5,450.00 5,470.00 5,490.00 - -60.00 5,459.9611PeptiDream Inc.

Oil & Coal Products

87.00 - 1.00 86.1598NIPPON COKE & ENGINEERING COMPANY,LIMITED

石油・石炭製品

日本コークス 87.00 86.00 87.00



2019年11月5日(火曜日) P.21



5011 100 1,277.00 1,284.00 1,283.00 1,298.00 64.6 83,278.600

5013 100 1,445.00 1,447.00 1,446.00 1,469.00 35.6 51,787.900

5015 100 1,500.00 1,506.00 1,505.00 1,514.00 28.3 42,564.700

5017 100 259.00 263.00 261.00 262.00 476.6 124,724.800

5018 100 1,330.00 1,333.00 1,333.00 1,343.00 22.4 29,985.200

5019 100 3,230.00 3,250.00 3,240.00 3,240.00 1,322.5 4,291,233

5020 100 514.10 520.90 521.40 524.50 24,503.5 12,804,698.120

5021 100 2,370.00 2,391.00 2,396.00 2,403.00 376.1 901,042.500






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

ニチレキ 1,294.00 1,277.00 1,286.00 1,300.00 - 21.00 1,289.1424NICHIREKI CO.,LTD.

ユシロ化 1,449.00 1,436.00 1,447.00 1,473.00 - 25.00 1,454.7163Yushiro Chemical Industry Co.,Ltd.

ＢＰカストロール 1,508.00 1,498.00 1,506.00 1,514.00 - 29.00 1,504.0530BP Castrol K.K.

富士石油 264.00 258.00 263.00 263.00 - 9.00 261.6970Fuji Oil Company,Ltd.

ＭＯＲＥＳＣＯ 1,344.00 1,330.00 1,333.00 1,343.00 - 17.00 1,338.6250MORESCO Corporation

出光興産 3,270.00 3,230.00 3,255.00 3,260.00 - 70.00 3,244.7887Idemitsu Kosan Co.,Ltd.

ＪＸＴＧ 527.00 513.30 521.60 525.50 - 18.90 522.5661JXTG Holdings,Inc.

コスモエネルギーＨＤ 2,406.00 2,369.00 2,399.00 2,405.00 - 93.00 2,395.7525COSMO ENERGY HOLDINGS COMPANY,LIMITED

Rubber Productsゴム製品

5101 100 2,491.00 2,471.00 2,479.00 2,499.00 538.9 1,342,157.700

5105 100 1,536.00 1,526.00 1,522.00 1,540.00 1,055.4 1,616,105.300

5108 100 4,554.00 4,552.00 4,560.00 4,594.00 2,158.3 9,870,735.700

5110 100 1,458.00 1,438.00 1,445.00 1,450.00 1,032.9 1,498,353.600

5121 100 540.00 510.00 511.00 515.00 678.5 356,201.300

5122 100 4,175.00 4,240.00 4,255.00 4,260.00 40.0 170,033.500

5185 100 709.00 720.00 715.00 721.00 17.2 12,337.600

5186 100 3,100.00 3,190.00 3,210.00 3,235.00 61.8 198,425

5191 100 920.00 937.00 940.00 947.00 122.4 115,269.500

5192 100 2,070.00 2,103.00 2,110.00 2,170.00 61.6 131,190.800

5195 100 939.00 935.00 939.00 955.00 79.8 75,606.200

3110 100 3,280.00 3,300.00 3,305.00 3,305.00 189.3 627,981

2,505.00 - 72.00 2,490.5506浜ゴム 2,498.00 2,463.00 2,480.00

ＴＯＹＯ　ＴＩＲＥ 1,536.00 1,508.00 1,527.00

The Yokohama Rubber Company,Limited

1,547.00 - 27.00 1,531.2728Toyo Tire Corporation

ブリヂス 4,564.00 4,530.00 4,564.00 4,599.00 - 94.00 4,573.3845BRIDGESTONE CORPORATION

住友ゴム 1,459.00 1,438.00 1,448.00 1,458.00 - 14.00 1,450.6279Sumitomo Rubber Industries,Ltd.

藤コンポ 543.00 506.00 511.00 521.00 - 39.00 524.9835FUJIKURA COMPOSITES Inc.

オカモト 4,250.00 4,170.00 4,255.00 4,295.00 - 130.00 4,250.8375OKAMOTO INDUSTRIES,INC.

フコク 720.00 709.00 720.00 724.00 - 15.00 717.3023Fukoku Co.,Ltd.

ニッタ 3,225.00 3,100.00 3,220.00 3,250.00 - 135.00 3,210.7605Nitta Corporation

住友理工 945.00 920.00 941.00 952.00 - 22.00 941.7443Sumitomo Riko Company Limited

三星ベルト 2,103.00 2,057.00 2,110.00 2,172.00 - 102.00 2,129.7208Mitsuboshi Belting Ltd.

バンドー化 945.00 923.00 940.00 960.00 - 40.00 947.4461Bando Chemical Industries,Ltd.

Glass & Ceramics Products

3,355.00 - 55.00 3,317.3851NITTO BOSEKI CO LTD

ガラス・土石製品

日東紡 3,340.00 3,270.00 3,330.00NITTO BOSEKI CO.,LTD.



2019年11月5日(火曜日) P.22



5201 100 3,970.00 3,985.00 3,990.00 4,010.00 1,419.2 5,673,748

5202 100 666.00 657.00 658.00 658.00 1,487.4 985,958.200

5204 100 2,163.00 2,187.00 2,184.00 2,193.00 7.7 16,841.500

5210 100 1,288.00 1,300.00 1,300.00 1,327.00 30.0 39,345.500

5214 100 2,477.00 2,470.00 2,474.00 2,494.00 1,323.1 3,292,825.700

5218 100 1,513.00 1,506.00 1,503.00 1,514.00 63.3 95,767.300

5232 100 4,775.00 4,790.00 4,780.00 4,790.00 246.0 1,179,732.500

5233 100 3,135.00 3,125.00 3,135.00 3,150.00 637.7 2,004,863.500

5262 100 830.00 824.00 821.00 826.00 60.4 49,787.900






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

ＡＧＣ 4,010.00 3,950.00 4,000.00 4,030.00 - 75.00 3,997.8495AGC Inc.

板硝子 674.00 656.00 658.00 662.00 - 1.00 662.8736Nippon Sheet Glass Company,Limited

石塚硝 2,189.00 2,163.00 2,184.00 2,203.00 - 30.00 2,187.2078ISHIZUKA GLASS CO.,LTD.

日山村硝 1,307.00 1,288.00 1,300.00 1,327.00 - 47.00 1,311.5167Nihon Yamamura Glass Co.,Ltd.

日電硝 2,515.00 2,470.00 2,475.00 2,500.00 - 94.00 2,488.7202Nippon Electric Glass Co.,Ltd.

オハラ 1,524.00 1,501.00 1,503.00 1,522.00 - 32.00 1,512.9115OHARA INC.

住友大阪 4,815.00 4,740.00 4,800.00 4,845.00 - 30.00 4,795.6606Sumitomo Osaka Cement Co.,Ltd.

太平洋セメ 3,150.00 3,085.00 3,135.00 3,170.00 - 65.00 3,143.8976TAIHEIYO CEMENT CORPORATION

日ヒューム 830.00 815.00 822.00 828.00 - 11.00 824.3030Nippon Hume Corporation

ク5269 100 308.00 310.00 311.00 314.00 160.0 49,851.900

5273 100 3,585.00 3,620.00 3,575.00 3,645.00 10.1 36,588

5288 100 591.00 587.00 586.00 588.00 179.2 105,984.700

5301 100 1,114.00 1,126.00 1,120.00 1,123.00 5,812.2 6,537,335.700

5302 100 4,200.00 4,205.00 4,190.00 4,200.00 188.5 793,760

5310 100 2,622.00 2,628.00 2,624.00 2,629.00 73.4 192,951.300

5331 100 4,885.00 4,900.00 4,905.00 4,910.00 30.2 148,641.500

5332 100 4,450.00 4,530.00 4,545.00 4,580.00 1,006.1 4,560,093.500

5333 100 1,750.00 1,803.00 1,798.00 1,798.00 3,027.2 5,436,375.500

5334 100 2,300.00 2,269.00 2,262.00 2,271.00 1,163.1 2,642,939.200

5337 100 115.00 114.00 114.00 114.00 19.5 2,227.500

5344 100 7,570.00 7,620.00 7,580.00 7,610.00 107.6 816,602

5351 100 2,946.00 2,952.00 2,936.00 2,981.00 33.9 100,685

5352 100 5,940.00 6,020.00 6,030.00 6,060.00 57.0 343,895

日コンクリ 313.00 308.00 311.00 314.00 - 7.00 311.5744NIPPON CONCRETE INDUSTRIES CO.,LTD.

三谷セキサン 3,635.00 3,575.00 3,615.00 3,655.00 - 70.00 3,622.5743MITANI SEKISAN CO.,LTD.

アジアパイルＨＤ 601.00 586.00 589.00 591.00 - 7.00 591.4325ASIA PILE HOLDINGS CORPORATION

東海カーボ 1,131.00 1,110.00 1,128.00 1,132.00 - 27.00 1,124.7610TOKAI CARBON CO.,LTD.

日カーボン 4,255.00 4,180.00 4,220.00 4,235.00 - 40.00 4,210.9284Nippon Carbon Co.,Ltd.

東洋炭素 2,636.00 2,598.00 2,629.00 2,648.00 - 52.00 2,628.7643TOYO TANSO CO.,LTD.

ノリタケ 4,960.00 4,885.00 4,930.00 4,960.00 - 35.00 4,921.9040NORITAKE CO.,LIMITED

ＴＯＴＯ 4,535.00 4,420.00 4,545.00 4,585.00 - 270.00 4,532.4456TOTO LTD.

日本ガイシ 1,812.00 1,750.00 1,805.00 1,815.00 - 65.00 1,795.8429NGK INSULATORS,LTD.

日特殊陶 2,300.00 2,243.00 2,277.00 2,289.00 - 31.00 2,272.3233NGK SPARK PLUG CO.,LTD.

ダントーＨＤ 115.00 113.00 115.00 115.00 - 1.00 114.2308DANTO HOLDINGS CORPORATION

ＭＡＲＵＷＡ 7,650.00 7,470.00 7,620.00 7,650.00 - 220.00 7,589.2379MARUWA CO.,LTD.

品川リフラ 2,963.00 2,931.00 2,936.00 2,988.00 - 57.00 2,970.0590SHINAGAWA REFRACTORIES CO.,LTD.

黒崎播磨 6,070.00 5,940.00 6,040.00 6,080.00 - 220.00 6,033.2456KROSAKI HARIMA CORPORATIONKROSAKI HARIMA CORPORATION



2019年11月5日(火曜日) P.23



5357 100 735.00 729.00 726.00 727.00 142.7 104,183.700

5358 100 531.00 532.00 532.00 541.00 137.5 74,041.600

5363 100 321.00 319.00 319.00 322.00 43.8 14,051.300

5367 100 810.00 821.00 810.00 810.00 72.0 58,271.700

5384 100 2,868.00 2,859.00 2,857.00 2,865.00 106.2 304,245.800

5388 100 1,050.00 1,102.00 1,097.00 1,144.00 687.2 765,005.800

5391 100 1,158.00 1,163.00 1,164.00 1,171.00 18.6 21,686.200

5393 100 2,286.00 2,294.00 2,295.00 2,300.00 390.2 898,245.100

7943 100 3,175.00 3,195.00 3,170.00 3,200.00 113.5 362,498






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

ヨータイ 738.00 727.00 729.00 731.00 - -9.00 730.0890YOTAI REFRACTORIES CO.,LTD.

イソライト工業 548.00 531.00 532.00 542.00 - 16.00 538.4844Isolite Insulating Products Company,Limited

ＴＹＫ 322.00 318.00 321.00 322.00 - 5.00 320.8059TYK CORPORATION

ニッカトー 826.00 771.00 825.00 828.00 - 6.00 809.3292NIKKATO CORPORATION

ＦＵＪＩＭＩ 2,879.00 2,833.00 2,873.00 2,879.00 - 47.00 2,864.8380FUJIMI INCORPORATED

クニミネ工業 1,144.00 1,005.00 1,099.00 1,144.00 - 150.00 1,113.2215KUNIMINE INDUSTRIES CO.,LTD.

Ａ＆Ａマテリアル 1,166.00 1,157.00 1,164.00 1,178.00 - 28.00 1,165.9247A&A Material Corporation

ニチアス 2,310.00 2,276.00 2,295.00 2,319.00 - 15.00 2,302.0120NICHIAS CORPORATION

ニチハ 3,210.00 3,165.00 3,215.00 3,225.00 - 80.00 3,193.8150NICHIHA CORPORATION

5401 100 1,622.00 1,562.50 1,563.50 1,586.00 6,048.3 9,596,325.750

5406 100 599.00 596.00 595.00 597.00 5,244.6 3,145,481.200

5408 100 478.00 480.00 480.00 486.00 84.4 40,778.900

5410 100 2,500.00 2,585.00 2,566.00 2,569.00 241.6 621,643.700

5411 100 1,380.00 1,359.00 1,359.00 1,374.00 3,238.0 4,448,243

5423 100 885.00 873.00 872.00 876.00 1,098.7 959,072.800

5440 100 1,992.00 2,048.00 2,058.00 2,073.00 348.1 715,351.200

5444 100 2,733.00 2,755.00 2,765.00 2,796.00 231.8 642,600.900

5445 100 1,577.00 1,576.00 1,589.00 1,611.00 34.4 54,905.500

5449 100 1,473.00 1,480.00 1,478.00 1,487.00 37.4 55,394.200

5451 100 2,120.00 2,108.00 2,120.00 2,143.00 97.0 206,638.900

5463 100 2,996.00 2,988.00 3,000.00 3,040.00 313.7 945,879.900

Iron & Steel

1,586.00 - -5.50 1,586.6154

鉄鋼

日本製鉄 1,634.50 1,561.50 1,571.50

神戸鋼 609.00 596.00 598.00

NIPPON STEEL CORPORATION

599.00 - 16.00 599.7562Kobe Steel,Ltd.

中山鋼 481.00 476.00 480.00 488.00 - 16.00 483.1623NAKAYAMA STEEL WORKS,LTD.

合同鉄 2,629.00 2,500.00 2,586.00 2,597.00 - 133.00 2,573.0286Godo Steel,Ltd.

ＪＦＥ 1,390.00 1,356.00 1,365.00 1,377.00 - 24.00 1,373.7625JFE Holdings,Inc.

東製鉄 885.00 864.00 875.00 876.00 - -1.00 872.9160TOKYO STEEL MANUFACTURING CO.,LTD.

共英製鋼 2,070.00 1,981.00 2,059.00 2,089.00 - 101.00 2,055.0164KYOEI STEEL LTD.

大和工 2,769.00 2,731.00 2,771.00 2,796.00 - 76.00 2,772.2213YAMATO KOGYO CO.,LTD.

東京鉄 1,595.00 1,572.00 1,589.00 1,617.00 - 40.00 1,596.0901TOKYO TEKKO CO.,LTD.

大阪製鉄 1,486.00 1,470.00 1,478.00 1,491.00 - 29.00 1,481.1283OSAKA STEEL CO.,LTD.

淀川鋼 2,123.00 2,081.00 2,122.00 2,146.00 - 123.00 2,130.2979Yodogawa Steel Works,Ltd.

丸一鋼管 3,015.00 2,975.00 3,000.00 3,045.00 - 82.00 3,015.2372Maruichi Steel Tube Ltd.



2019年11月5日(火曜日) P.24



5464 100 2,241.00 2,280.00 2,285.00 2,321.00 7.5 17,248.300

5471 100 4,970.00 4,995.00 5,010.00 5,040.00 235.4 1,177,798

5476 100 463.00 449.00 449.00 453.00 24.3 11,021.700

5480 100 2,439.00 2,427.00 2,401.00 2,402.00 235.3 571,540

5481 100 1,400.00 1,428.00 1,425.00 1,439.00 467.3 667,882

5482 100 3,615.00 3,685.00 3,670.00 3,695.00 29.7 109,327

5486 100 1,360.00 1,362.00 1,356.00 1,368.00 1,699.1 2,318,848.300

5491 100 871.00 909.00 903.00 948.00 127.7 117,678.100

5541 100 2,629.00 2,585.00 2,584.00 2,636.00 437.9 1,142,705.500






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

モリ工業 2,293.00 2,241.00 2,285.00 2,321.00 - 85.00 2,299.7733MORY INDUSTRIES INC.

大同特鋼 5,020.00 4,925.00 5,010.00 5,050.00 - 250.00 5,003.3900Daido Steel Co.,Ltd.

高周波 463.00 449.00 449.00 453.00 - -1.00 453.5679Nippon Koshuha Steel Co.,Ltd.

冶金工 2,484.00 2,418.00 2,425.00 2,436.00 - 13.00 2,428.9843Nippon Yakin kogyo Co.,Ltd.

山陽特鋼 1,445.00 1,400.00 1,431.00 1,442.00 - 80.00 1,429.2360Sanyo Special Steel Co.,Ltd.

愛知鋼 3,690.00 3,615.00 3,695.00 3,705.00 - 80.00 3,681.0438AICHI STEEL CORPORATION

日立金 1,373.00 1,354.00 1,369.00 1,369.00 - 13.00 1,364.7509Hitachi Metals,Ltd.

日本金属 909.00 869.00 907.00 957.00 - 92.00 921.5200NIPPON KINZOKU CO.,LTD.

大平洋金 2,632.00 2,557.00 2,592.00 2,654.00 - 71.00 2,609.5124PACIFIC METALS CO.,LTD.

新本電5563 100 189.00 192.00 192.00 193.00 1,217.2 233,799.500

5602 100 1,765.00 1,757.00 1,755.00 1,845.00 79.8 144,287.300

5603 100 1,397.00 1,389.00 1,389.00 1,420.00 5.1 7,197.200

5612 100 1,368.00 1,340.00 1,325.00 1,346.00 50.9 68,303.100

5632 100 1,170.00 1,162.00 1,160.00 1,166.00 48.5 56,561.200

5658 100 344.00 343.00 343.00 344.00 43.9 15,047.500

5659 100 2,735.00 2,798.00 2,787.00 2,812.00 18.6 51,975

5698 100 665.00 662.00 660.00 667.00 40.6 26,963.600

6319 100 452.00 443.00 445.00 455.00 36.5 16,455.200

7305 100 1,614.00 1,610.00 1,618.00 1,640.00 7.5 12,221.300

5702 100 747.00 753.00 752.00 762.00 178.8 135,577.400

5703 100 215.00 214.00 213.00 219.00 6,574.5 1,426,481.300

新日本電工 194.00 189.00 193.00 194.00 - 7.00 192.0798Nippon Denko Co.,Ltd.

栗本鉄 1,765.00 1,749.00 1,755.00 1,845.00 - 104.00 1,808.1115Kurimoto,Ltd.

虹技 1,402.00 1,386.00 1,389.00 1,426.00 - 36.00 1,411.2157KOGI CORPORATION

日鋳鉄管 1,376.00 1,314.00 1,326.00 1,348.00 - -22.00 1,341.9077NIPPON CHUTETSUKAN K.K.

三菱製鋼 1,177.00 1,152.00 1,166.00 1,171.00 - 14.00 1,166.2103Mitsubishi Steel Mfg.Co.,Ltd.

日亜鋼 346.00 339.00 343.00 345.00 - 5.00 342.7677NICHIA STEEL WORKS,LTD.

日精線 2,800.00 2,735.00 2,787.00 2,825.00 - 80.00 2,794.3548Nippon Seisen Co.,Ltd.

エンビプロＨＤ 675.00 659.00 662.00 667.00 - 12.00 664.1281ENVIPRO HOLDINGS Inc.

シンニッタン 452.00 442.00 449.00 455.00 - 13.00 450.8274SNT CORPORATION

新家工 1,618.00 1,610.00 1,618.00 1,644.00 - 41.00 1,629.5067ARAYA INDUSTRIAL CO.,LTD.

Nonferrous Metals

765.00 - 37.00 758.2629

非鉄金属

大紀アルミ 763.00 742.00 753.00

日軽金ＨＤ 216.00 213.00 214.00

DAIKI ALUMINIUM INDUSTRY CO.,LTD.

222.00 - 8.00 216.9718Nippon Light Metal Holdings Company,Ltd.



2019年11月5日(火曜日) P.25



5706 100 3,120.00 3,130.00 3,150.00 3,160.00 944.0 2,975,068

5707 100 2,211.00 2,234.00 2,238.00 2,286.00 300.0 676,104.600

5711 100 3,180.00 3,130.00 3,135.00 3,155.00 577.6 1,822,582.500

5713 100 3,662.00 3,594.00 3,595.00 3,596.00 1,609.0 5,817,362.500

5714 100 3,730.00 3,735.00 3,730.00 3,740.00 213.7 799,163.500

5715 100 1,572.00 1,588.00 1,591.00 1,602.00 188.1 300,129.400

5721 100 54.00 52.00 51.00 53.00 438.8 23,052.600

5726 100 1,668.00 1,638.00 1,638.00 1,658.00 342.8 567,674.900

5727 100 910.00 905.00 906.00 908.00 602.5 551,481.900






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

三井金 3,175.00 3,105.00 3,150.00 3,170.00 - 125.00 3,151.5551Mitsui Mining and Smelting Company,Limited

東邦鉛 2,237.00 2,183.00 2,239.00 2,289.00 - 123.00 2,253.6820Toho Zinc CO.,Ltd.

三菱マ 3,195.00 3,130.00 3,135.00 3,165.00 - 45.00 3,155.4406Mitsubishi Materials Corporation

住友鉱 3,694.00 3,585.00 3,610.00 3,627.00 - 4.00 3,615.5143Sumitomo Metal Mining Co.,Ltd.

ＤＯＷＡ 3,760.00 3,720.00 3,750.00 3,750.00 - 60.00 3,739.6514DOWA HOLDINGS CO.,LTD.

古河機金 1,610.00 1,572.00 1,599.00 1,604.00 - 57.00 1,595.5843FURUKAWA CO.,LTD.

エス・サイエンス 54.00 52.00 52.00 53.00 - 1.00 52.5356S・Science Company,Ltd.

大阪チタ 1,689.00 1,634.00 1,640.00 1,662.00 - 12.00 1,655.9945OSAKA Titanium technologies Co.,Ltd.

邦チタニウム 935.00 903.00 908.00 913.00 - 20.00 915.3227TOHO TITANIUM COMPANY,LIMITED

5741 100 2,042.00 2,048.00 2,041.00 2,080.00 406.6 839,416.100

5757 100 2,985.00 2,935.00 2,933.00 2,933.00 3.4 10,022.900

5801 100 3,040.00 3,030.00 3,025.00 3,030.00 702.6 2,136,857.500

5802 100 1,522.00 1,514.00 1,514.50 1,534.00 5,076.2 7,765,392.850

5803 100 478.00 474.00 471.00 472.00 3,992.3 1,899,939.800

5805 100 940.00 960.00 958.00 968.00 188.3 181,046.900

5807 100 2,132.00 2,162.00 2,137.00 2,137.00 10.2 21,948.600

5809 100 597.00 593.00 585.00 587.00 187.1 110,726.700

5819 100 1,910.00 1,905.00 1,901.00 1,901.00 6.7 12,769.300

5821 100 1,250.00 1,260.00 1,249.00 1,256.00 81.3 103,350.500

5851 100 1,990.00 2,016.00 2,017.00 2,036.00 140.7 284,437.900

5852 100 554.00 563.00 562.00 562.00 123.9 69,699.600

5857 100 2,561.00 2,596.00 2,578.00 2,582.00 285.6 739,585.400

ＵＡＣＪ 2,094.00 2,000.00 2,060.00 2,083.00 - 68.00 2,064.4764UACJ Corporation

ＣＫサンエツ 2,985.00 2,935.00 2,933.00 2,950.00 - 25.00 2,947.9118CK SAN-ETSU Co.,Ltd.

古河電工 3,070.00 3,030.00 3,045.00 3,055.00 - 61.00 3,041.3571Furukawa Electric Co.,Ltd.

住友電工 1,541.00 1,512.50 1,515.50 1,550.00 - 54.00 1,529.7650Sumitomo Electric Industries,Ltd.

フジクラ 487.00 473.00 476.00 479.00 - -1.00 475.9011Fujikura Ltd.

昭電線ＨＤ 965.00 937.00 960.00 971.00 - 41.00 961.4811SWCC SHOWA HOLDINGS CO.,LTD.

東特電線 2,173.00 2,132.00 2,151.00 2,160.00 - 24.00 2,151.8235TOTOKU ELECTRIC CO.,LTD.

タツタ線 600.00 592.00 592.00 594.00 - 0.00 591.8049TATSUTA ELECTRIC WIRE AND CABLE CO.,LTD.

カナレ電気 1,910.00 1,901.00 1,905.00 1,907.00 - -5.00 1,905.8657Canare Electric Co.,Ltd.

平河ヒューテ 1,313.00 1,225.00 1,261.00 1,269.00 - 91.00 1,271.2239HIRAKAWA HEWTECH CORP.

リョービ 2,034.00 1,985.00 2,023.00 2,036.00 - 68.00 2,021.5913RYOBI LIMITED

アーレスティ 565.00 554.00 564.00 565.00 - 14.00 562.5472AHRESTY CORPORATION

アサヒＨＤ 2,606.00 2,561.00 2,596.00 2,602.00 - 23.00 2,589.5847Asahi Holdings,Inc.



2019年11月5日(火曜日) P.26



3421 100 1,464.00 1,468.00 1,471.00 1,474.00 19.5 28,702

3431 100 2,118.00 2,108.00 2,109.00 2,136.00 67.3 142,644.700

3433 100 1,075.00 1,058.00 1,058.00 1,061.00 530.6 565,252.500

3434 100 1,382.00 1,342.00 1,340.00 1,349.00 13.0 17,627.700

3436 100 1,930.00 1,894.00 1,873.00 1,874.00 14,393.5 27,430,950.300

3443 100 7,250.00 7,150.00 7,210.00 7,250.00 11.2 80,958

3445 100 4,620.00 4,600.00 4,510.00 4,530.00 74.6 341,374.500

3447 100 1,021.00 1,018.00 1,013.00 1,014.00 34.0 34,577.200






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

Metal Products

1,477.00 - 10.00 1,471.8974

金属製品

稲葉製作 1,472.00 1,457.00 1,472.00

宮地エンジ 2,118.00 2,085.00 2,109.00

INABA SEISAKUSHO Co.,Ltd.

2,144.00 - 51.00 2,119.5349MIYAJI ENGINEERING GROUP,INC.

トーカロ 1,089.00 1,051.00 1,059.00 1,063.00 - 7.00 1,065.3081TOCALO Co.,Ltd.

アルファＣｏ 1,382.00 1,342.00 1,344.00 1,354.00 - 13.00 1,355.9769ALPHA Corporation

ＳＵＭＣＯ 1,938.00 1,882.00 1,899.00 1,919.00 - 56.00 1,905.7874SUMCO CORPORATION

川田ＴＥＣＨ 7,250.00 7,140.00 7,220.00 7,250.00 - 180.00 7,228.3929KAWADA TECHNOLOGIES,INC.

ＲＳＴＥＣＨ 4,620.00 4,555.00 4,575.00 4,610.00 - 35.00 4,576.0657RS Technologies Co.,Ltd.

信和 1,021.00 1,015.00 1,015.00 1,019.00 - 1.00 1,016.9765Shinwa Co.,Ltd.

洋缶5901 100 1,875.00 1,940.00 1,946.00 1,965.00 1,257.0 2,447,795.100

5902 100 1,809.00 1,808.00 1,805.00 1,819.00 18.3 33,206.800

5909 100 1,125.00 1,141.00 1,137.00 1,165.00 10.7 12,330.200

5911 100 1,980.00 1,951.00 1,943.00 1,952.00 233.1 455,055.300

5915 100 1,763.00 1,763.00 1,764.00 1,785.00 10.0 17,658.900

5923 100 2,600.00 2,602.00 2,596.00 2,598.00 2.3 5,980.600

5929 100 1,255.00 1,287.00 1,283.00 1,291.00 965.7 1,234,873.300

5930 100 950.00 966.00 956.00 962.00 508.0 489,522.100

5932 100 1,210.00 1,216.00 1,219.00 1,239.00 71.7 88,043.400

5933 100 1,225.00 1,211.00 1,203.00 1,224.00 65.6 79,973.800

5936 100 769.00 776.00 776.00 778.00 15.5 11,994

5938 100 2,032.00 2,099.00 2,102.00 2,144.00 2,341.6 4,936,871.500

5942 100 539.00 539.00 533.00 533.00 125.0 67,420.400

5943 100 1,360.00 1,374.00 1,372.00 1,391.00 122.8 169,261.400

洋缶ＨＤ 1,941.00 1,869.00 1,950.00 1,981.00 - 101.00 1,947.3310Toyo Seikan Group Holdings,Ltd.

ホッカンＨＤ 1,820.00 1,795.00 1,805.00 1,824.00 - 38.00 1,814.5792HOKKAN HOLDINGS LIMITED

コロナ 1,143.00 1,125.00 1,144.00 1,167.00 - 40.00 1,152.3551CORONA CORPORATION

横河ブＨＤ 1,992.00 1,936.00 1,952.00 1,962.00 - -13.00 1,952.1892Yokogawa Bridge Holdings Corp.

駒井ハルテク 1,763.00 1,730.00 1,764.00 1,795.00 - 40.00 1,765.8900KOMAIHALTEC Inc.

高田機工 2,602.00 2,600.00 2,596.00 2,604.00 - -1.00 2,600.2609TAKADAKIKO(Steel Construction)CO.,LTD.

三和ＨＤ 1,287.00 1,247.00 1,290.00 1,298.00 - 32.00 1,278.7339Sanwa Holdings Corporation

文化シヤター 969.00 942.00 971.00 973.00 - 20.00 963.6262Bunka Shutter Co.,Ltd.

三協立山 1,220.00 1,208.00 1,220.00 1,239.00 - 43.00 1,227.9414Sankyo Tateyama,Inc.

アルインコ 1,225.00 1,207.00 1,208.00 1,228.00 - 16.00 1,219.1128ALINCO INCORPORATED

洋シヤター 776.00 769.00 776.00 778.00 - 12.00 773.8065TOYO SHUTTER CO.,LTD.

ＬＩＸＩＬ　Ｇ 2,101.00 2,020.00 2,102.00 2,149.00 - 133.00 2,108.3326LIXIL Group Corporation

日フイルコン 549.00 530.00 539.00 542.00 - 12.00 539.3632NIPPON FILCON CO.,LTD.

ノーリツ 1,380.00 1,353.00 1,372.00 1,393.00 - 57.00 1,378.3502NORITZ CORPORATIONNORITZ CORPORATION



2019年11月5日(火曜日) P.27



5946 100 2,523.00 2,571.00 2,562.00 2,569.00 31.9 81,974.600

5947 100 8,030.00 8,120.00 8,150.00 8,210.00 150.5 1,226,246

5951 100 696.00 692.00 688.00 699.00 19.2 13,315.900

5957 100 615.00 611.00 614.00 616.00 26.5 16,320.600

5958 100 2,006.00 2,006.00 1,999.00 1,999.00 3.9 7,828.500

5959 100 930.00 938.00 939.00 946.00 128.2 120,511.900

5970 100 1,895.00 1,937.00 1,936.00 1,946.00 130.6 252,937.600

5975 100 1,906.00 1,891.00 1,886.00 1,888.00 217.2 410,701.200

5976 100 982.00 971.00 977.00 986.00 38.8 38,150.100






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

長府製 2,576.00 2,523.00 2,574.00 2,591.00 - 50.00 2,569.7367CHOFU SEISAKUSHO CO.,LTD.

リンナイ 8,120.00 7,980.00 8,170.00 8,220.00 - 320.00 8,147.8140RINNAI CORPORATION

ダイニチ工 696.00 684.00 688.00 699.00 - 18.00 693.5365Dainichi Co.,Ltd.

日東精工 616.00 609.00 615.00 619.00 - 3.00 615.8717NITTO SEIKO CO.,LTD.

三洋工 2,006.00 2,005.00 2,006.00 2,016.00 - 4.00 2,007.3077SANYO INDUSTRIES,LTD.

岡部 939.00 929.00 939.00 947.00 - 22.00 940.0304OKABE CO.,LTD.

ジーテクト 1,944.00 1,895.00 1,940.00 1,949.00 - 58.00 1,936.7351G-TEKT CORPORATION

東プレ 1,910.00 1,868.00 1,903.00 1,907.00 - 12.00 1,890.8895Topre Corporation

ネツレン 986.00 969.00 980.00 988.00 - 19.00 983.2500Neturen Co.,Ltd.

東製綱5981 100 1,170.00 1,171.00 1,156.00 1,156.00 54.3 63,419.700

5985 100 490.00 489.00 487.00 491.00 75.5 36,943.500

5986 100 482.00 463.00 451.00 460.00 481.9 222,162.200

5988 100 2,127.00 2,112.00 2,115.00 2,120.00 54.7 116,069.800

5989 100 763.00 759.00 759.00 760.00 109.1 83,031.700

5991 100 905.00 911.00 910.00 918.00 583.8 533,009.600

5992 100 2,915.00 2,925.00 2,926.00 2,963.00 3.3 9,744.100

5998 100 1,695.00 1,679.00 1,659.00 1,675.00 4.4 7,380.100

7989 100 1,432.00 1,438.00 1,410.00 1,467.00 25.9 37,603.500

8155 100 2,160.00 2,119.00 2,098.00 2,102.00 111.2 235,976.900

1909 100 1,335.00 1,324.00 1,324.00 1,326.00 44.3 58,869.400

5631 100 2,301.00 2,271.00 2,246.00 2,254.00 698.4 1,586,394.700

東製綱 1,187.00 1,162.00 1,171.00 1,174.00 - -5.00 1,167.9503TOKYO ROPE MFG.CO.,LTD

サンコール 490.00 485.00 489.00 492.00 - 3.00 489.3179SUNCALL CORPORATION

モリテック 482.00 441.00 460.00 470.00 - -27.00 461.0131MOLITEC STEEL CO.,LTD.

パイオラックス 2,138.00 2,103.00 2,126.00 2,131.00 - 36.00 2,121.9342PIOLAX,INC.

エイチワン 766.00 751.00 765.00 765.00 - 12.00 761.0605H-ONE CO.,LTD.

ニッパツ 911.00 899.00 910.00 920.00 - 26.00 913.0003NHK SPRING CO.,LTD.

中央発条 2,945.00 2,915.00 2,926.00 2,975.00 - 51.00 2,952.7576CHUO SPRING CO.,LTD.

アドバネクス 1,695.00 1,679.00 1,659.00 1,676.00 - -15.00 1,677.2955Advanex Inc.

立川ブライ 1,455.00 1,428.00 1,440.00 1,467.00 - 42.00 1,451.8726TACHIKAWA CORPORATION

三益半導 2,169.00 2,114.00 2,120.00 2,129.00 - 2.00 2,122.0944MIMASU SEMICONDUCTOR INDUSTRY CO.,LTD.

Nippon Dry-Chemical CO.,LTD.

4.00 1,328.8804

機械

日本ドライケミカル 1,337.00 1,310.00 1,324.00 1,332.00 -

Machinery

日製鋼所 2,330.00 2,270.00 2,268.00 2,283.00 - 6.00 2,271.4701The Japan Steel Works,Ltd.



2019年11月5日(火曜日) P.28



6005 100 3,290.00 3,270.00 3,280.00 3,330.00 384.1 1,270,297

6013 100 1,291.00 1,299.00 1,297.00 1,300.00 326.6 424,429.700

6101 100 1,019.00 1,016.00 1,011.00 1,013.00 871.2 890,591.400

6103 100 6,480.00 6,400.00 6,390.00 6,400.00 260.6 1,678,355

6104 100 2,443.00 2,443.00 2,438.00 2,441.00 184.2 451,255.800

6113 100 1,249.00 1,264.00 1,262.00 1,263.00 1,712.6 2,161,854.200

6118 100 935.00 939.00 939.00 941.00 200.2 188,503.400

6121 100 1,380.00 1,375.00 1,332.00 1,339.00 26.2 35,461.100

6134 100 1,830.00 1,817.00 1,814.00 1,816.00 306.7 558,852.200






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

三浦工 3,290.00 3,260.00 3,285.00 3,350.00 - 50.00 3,307.2039MIURA CO.,LTD.

タクマ 1,303.00 1,285.00 1,300.00 1,306.00 - 14.00 1,299.5398TAKUMA CO.,LTD.

ツガミ 1,040.00 1,011.00 1,016.00 1,030.00 - 26.00 1,022.2583TSUGAMI CORPORATION

オークマ 6,560.00 6,390.00 6,430.00 6,450.00 - 40.00 6,440.3492OKUMA Corporation

東芝機 2,471.00 2,417.00 2,462.00 2,465.00 - 38.00 2,449.8143Toshiba Machine Co.,Ltd.

アマダＨＤ 1,265.00 1,244.00 1,269.00 1,274.00 - 34.00 1,262.3229AMADA HOLDINGS CO.,LTD.

アイダ 944.00 929.00 944.00 946.00 - 17.00 941.5754AIDA ENGINEERING,LTD.

滝澤鉄 1,380.00 1,353.00 1,352.00 1,363.00 - -39.00 1,353.4771TAKISAWA MACHINE TOOL CO.,LTD.

ＦＵＪＩ 1,841.00 1,813.00 1,828.00 1,828.00 - 14.00 1,822.1461FUJI CORPORATION

牧6135 100 5,250.00 5,220.00 5,190.00 5,210.00 173.6 906,703

6136 100 2,279.00 2,324.00 2,327.00 2,335.00 381.4 885,513.100

6138 100 1,631.00 1,606.00 1,578.00 1,581.00 4.2 6,721.600

6140 100 673.00 668.00 669.00 673.00 135.3 90,864.800

6141 100 1,779.00 1,765.00 1,753.00 1,755.00 1,177.6 2,083,061.300

6143 100 970.00 962.00 960.00 964.00 755.6 730,343.500

6146 100 23,980.00 23,550.00 23,410.00 23,610.00 427.1 10,096,709

6151 100 2,350.00 2,354.00 2,338.00 2,349.00 29.3 69,062.300

6157 100 2,118.00 2,100.00 2,099.00 2,116.00 18.4 38,866.300

6165 100 551.00 549.00 546.00 549.00 113.7 62,549.400

6167 100 678.00 663.00 661.00 665.00 12.3 8,201.600

6203 100 737.00 735.00 731.00 735.00 63.8 46,846.300

6205 100 744.00 751.00 750.00 757.00 28.7 21,608.900

6208 100 1,313.00 1,312.00 1,303.00 1,303.00 42.4 55,668

牧野フライス 5,280.00 5,160.00 5,240.00 5,280.00 - 60.00 5,222.9435Makino Milling Machine Co.,Ltd.

ＯＳＧ 2,330.00 2,279.00 2,334.00 2,343.00 - 10.00 2,321.7438OSG Corporation

ダイジェット 1,631.00 1,591.00 1,634.00 1,634.00 - -10.00 1,600.3810DIJET INDUSTRIAL CO.,LTD.

旭ダイヤ 674.00 666.00 669.00 675.00 - 19.00 671.5802Asahi Diamond Industrial Co.,Ltd.

ＤＭＧ森精機 1,793.00 1,758.00 1,766.00 1,770.00 - 41.00 1,768.9040DMG MORI CO.,LTD.

ソディック 981.00 958.00 963.00 974.00 - 13.00 966.5742Sodick Co.,Ltd.

ディスコ 24,050.00 23,400.00 23,680.00 23,760.00 - -40.00 23,640.1522DISCO CORPORATION

日東工器 2,368.00 2,343.00 2,355.00 2,381.00 - 26.00 2,357.0751NITTO KOHKI CO.,LTD.

日進工具 2,118.00 2,087.00 2,100.00 2,122.00 - 48.00 2,112.2989NS TOOL CO.,LTD.

パンチ 556.00 548.00 551.00 553.00 - 6.00 550.1266PUNCH INDUSTRY CO.,LTD.

冨士ダイス 678.00 663.00 663.00 665.00 - 7.00 666.7967Fuji Die Co.,Ltd.

豊和工 739.00 731.00 735.00 738.00 - 7.00 734.2680Howa Machinery,Ltd.

ＯＫＫ 752.00 744.00 751.00 763.00 - 19.00 752.9233OKK CORPORATION

石川製 1,322.00 1,310.00 1,315.00 1,320.00 - -13.00 1,312.9245Ishikawa Seisakusho LtdIshikawa Seisakusho,Ltd.



2019年11月5日(火曜日) P.29



6210 100 582.00 587.00 588.00 590.00 67.6 39,757.400

6217 100 1,277.00 1,284.00 1,277.00 1,298.00 19.5 25,097.800

6218 100 1,223.00 1,203.00 1,201.00 1,208.00 26.1 31,589.200

6222 100 2,704.00 2,786.00 2,748.00 2,765.00 498.4 1,387,593.900

6235 100 3,405.00 3,335.00 3,335.00 3,335.00 436.4 1,470,609.500

6236 100 501.00 497.00 497.00 500.00 3.9 1,944.200

6237 100 1,037.00 1,043.00 1,046.00 1,046.00 29.2 30,488.200

6238 100 990.00 991.00 982.00 983.00 68.9 67,997.200

6240 100 891.00 910.00 892.00 902.00 457.4 412,331.200






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

東洋機械 588.00 582.00 588.00 594.00 - 9.00 588.1272TOYO MACHINERY & METAL CO.,Ltd.

津田駒工 1,298.00 1,277.00 1,277.00 1,298.00 - 20.00 1,287.0667TSUDAKOMA Corp.

エンシュウ 1,223.00 1,200.00 1,210.00 1,210.00 - 27.00 1,210.3142ENSHU Limited

島精機 2,825.00 2,697.00 2,793.00 2,823.00 - 111.00 2,784.0969SHIMA SEIKI MFG.,LTD.

オプトラン 3,415.00 3,330.00 3,360.00 3,385.00 - -25.00 3,369.8659OPTORUN CO.,LTD.

ＮＣＨＤ 501.00 496.00 497.00 500.00 - 4.00 498.5128NC Holdings Co.,Ltd.

イワキポンプ 1,044.00 1,022.00 1,050.00 1,053.00 - 11.00 1,044.1164IWAKI CO.,LTD.

フリュー 994.00 986.00 989.00 990.00 - 0.00 986.8970FURYU CORPORATION

ヤマシンフィルタ 916.00 890.00 904.00 909.00 - 13.00 901.4674YAMASHIN-FILTER CORP.

阪製作6247 100 963.00 952.00 961.00 975.00 50.6 48,890.200

6250 100 1,232.00 1,260.00 1,260.00 1,268.00 106.5 134,456.500

6258 100 7,770.00 7,660.00 7,580.00 7,580.00 68.1 520,569

6262 100 504.00 519.00 517.00 529.00 141.7 73,312

6264 100 1,100.00 1,082.00 1,040.00 1,046.00 159.1 170,235

6266 100 1,330.00 1,312.00 1,272.00 1,274.00 192.7 251,600.600

6268 100 3,445.00 3,385.00 3,390.00 3,395.00 692.0 2,353,037

6269 100 2,428.00 2,428.00 2,428.00 2,428.00 564.4 1,371,071.600

6272 100 1,657.00 1,663.00 1,655.00 1,655.00 52.4 86,989.700

6273 100 50,120.00 50,240.00 49,870.00 49,940.00 335.7 16,878,876

6274 100 610.00 600.00 592.00 593.00 333.8 201,136.200

6277 100 3,980.00 4,020.00 4,020.00 4,075.00 61.7 249,203.500

6278 100 3,500.00 3,485.00 3,475.00 3,540.00 12.8 44,946.500

6282 100 1,647.00 1,665.00 1,661.00 1,675.00 89.5 149,252.100

日阪製作 963.00 946.00 965.00 975.00 - 34.00 966.2095HISAKA WORKS,LTD.

やまびこ 1,260.00 1,229.00 1,260.00 1,279.00 - 37.00 1,262.5023YAMABIKO CORPORATION

平田機工 7,770.00 7,600.00 7,680.00 7,730.00 - -40.00 7,644.1850HIRATA Corporation

ペガサス 519.00 504.00 517.00 529.00 - 24.00 517.3747PEGASUS SEWING MACHINE MFG.CO.,LTD.

マルマエ 1,105.00 1,077.00 1,085.00 1,085.00 - -24.00 1,069.9874Marumae Co.,Ltd.

タツモ 1,334.00 1,304.00 1,311.00 1,313.00 - -20.00 1,305.6596TAZMO CO.,LTD.

ナブテスコ 3,465.00 3,350.00 3,410.00 3,420.00 - 90.00 3,400.3425Nabtesco Corporation

三井海洋 2,453.00 2,428.00 2,428.00 2,429.00 - -500.00 2,429.2551MODEC,INC.

レオン自機 1,670.00 1,652.00 1,661.00 1,670.00 - -1.00 1,660.1088RHEON AUTOMATIC MACHINERY CO.,LTD.

ＳＭＣ 50,950.00 49,810.00 50,420.00 50,470.00 - 1,600.00 50,279.6425SMC CORPORATION

ヤマハモーターロボＨ 618.00 595.00 601.00 604.00 - -4.00 602.5650Yamaha Motor Robotics Holdings Co.,Ltd.

ホソカワミクロン 4,030.00 3,975.00 4,020.00 4,090.00 - 165.00 4,038.9546HOSOKAWA MICRON CORPORATION

ユニオンツール 3,500.00 3,460.00 3,485.00 3,540.00 - 110.00 3,511.4453UNION TOOL CO.

オイレス工 1,676.00 1,640.00 1,675.00 1,684.00 - 48.00 1,667.6212OILES CORPORATIONOILES CORPORATION



2019年11月5日(火曜日) P.30



6284 100 3,890.00 3,920.00 3,915.00 3,945.00 53.0 207,893

6287 100 3,165.00 3,305.00 3,275.00 3,365.00 309.7 1,020,806.500

6289 100 4,000.00 4,000.00 3,960.00 3,960.00 180.5 720,129

6291 100 681.00 676.00 677.00 679.00 11.7 7,952.300

6292 100 1,120.00 1,139.00 1,137.00 1,166.00 126.3 145,042.600

6293 100 1,130.00 1,148.00 1,129.00 1,141.00 70.6 81,141.200

6294 100 1,346.00 1,344.00 1,337.00 1,341.00 31.8 42,820.400

6298 100 874.00 874.00 865.00 867.00 93.8 81,759.100

6301 100 2,607.00 2,615.00 2,618.50 2,630.50 8,013.6 20,987,174.850






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

ＡＳＢ機械 3,940.00 3,820.00 3,930.00 3,955.00 - 90.00 3,922.5094NISSEI ASB MACHINE CO.,LTD.

サトーＨＤ 3,380.00 3,155.00 3,275.00 3,365.00 - 200.00 3,296.1140SATO HOLDINGS CORPORATION

技研製作所 4,030.00 3,965.00 4,005.00 4,015.00 - -15.00 3,989.6343GIKEN LTD.

エアーテック 683.00 675.00 680.00 680.00 - 3.00 679.6838AIRTECH JAPAN,LTD.

カワタ 1,159.00 1,120.00 1,137.00 1,168.00 - 50.00 1,148.3975KAWATA MFG. CO.,LTD.

日精樹脂 1,165.00 1,130.00 1,146.00 1,155.00 - 19.00 1,149.3088NISSEI PLASTIC INDUSTRIAL CO.,LTD.

オカダアイヨン 1,359.00 1,341.00 1,344.00 1,354.00 - 7.00 1,346.5535OKADA AIYON CORPORATION

ワイエイシイＨＤ 879.00 866.00 875.00 879.00 - 11.00 871.6322Y.A.C.HOLDINGS CO.,LTD.

コマツ 2,617.50 2,584.50 2,619.00 2,641.00 - 135.00 2,618.9447KOMATSU LTD.

住友重6302 100 3,385.00 3,380.00 3,380.00 3,385.00 702.1 2,379,445

6305 100 2,803.00 2,882.00 2,869.00 2,894.00 1,294.5 3,717,490.800

6306 100 678.00 681.00 680.00 682.00 242.4 164,895.900

6309 100 2,332.00 2,335.00 2,335.00 2,367.00 24.2 56,910.100

6310 100 1,707.00 1,702.00 1,695.00 1,713.00 76.3 130,082.700

6315 100 1,060.00 1,041.00 1,045.00 1,065.00 344.0 363,693.200

6316 100 1,275.00 1,276.00 1,278.00 1,287.00 4.0 5,129.700

6317 100 2,090.00 2,126.00 2,128.00 2,144.00 31.1 66,319.200

6323 100 3,750.00 3,680.00 3,610.00 3,610.00 232.8 859,094.500

6325 100 556.00 565.00 563.00 568.00 9.0 5,075.300

6326 100 1,777.50 1,726.00 1,735.50 1,752.00 4,176.5 7,319,050.700

6328 100 2,144.00 2,151.00 2,144.00 2,239.00 44.6 96,839.100

6331 100 1,931.00 1,954.00 1,927.00 1,936.00 27.0 52,573.400

6332 100 1,780.00 1,760.00 1,734.00 1,748.00 120.1 210,934

住友重 3,400.00 3,360.00 3,390.00 3,420.00 - 110.00 3,389.0400SUMITOMO HEAVY INDUSTRIES,LTD.

日立建機 2,882.00 2,800.00 2,890.00 2,904.00 - 141.00 2,871.7581Hitachi Construction Machinery Co.,Ltd.

日工 685.00 670.00 682.00 687.00 - 26.00 680.2636NIKKO CO.,LTD.

巴工業 2,342.00 2,330.00 2,335.00 2,367.00 - 35.00 2,351.6570TOMOE ENGINEERING CO.,LTD.(TOMOE KOGYO CO.,LTD.)

井関農 1,715.00 1,676.00 1,709.00 1,713.00 - 46.00 1,704.8847ISEKI & CO.,LTD.

ＴＯＷＡ 1,060.00 1,038.00 1,045.00 1,073.00 - 20.00 1,057.2477TOWA CORPORATION

丸山製 1,276.00 1,274.00 1,278.00 1,287.00 - 21.00 1,282.4250MARUYAMA MFG.CO.,INC.

北川鉄 2,134.00 2,090.00 2,128.00 2,158.00 - 74.00 2,132.4502Kitagawa Corporation

ローツェ 3,810.00 3,650.00 3,685.00 3,695.00 - -70.00 3,690.2685RORZE CORPORATION

タカキタ 565.00 556.00 565.00 568.00 - 16.00 563.9222TAKAKITA CO.,LTD.

クボタ 1,778.50 1,726.00 1,736.00 1,760.00 - 54.50 1,752.4364KUBOTA CORPORATION

荏原実業 2,165.00 2,130.00 2,147.00 2,239.00 - 85.00 2,171.2803EBARA JITSUGYO CO.,LTD.

菱化工機 1,975.00 1,905.00 1,948.00 1,964.00 - 3.00 1,947.1630Mitsubishi Kakoki Kaisha,Ltd.

月島機 1,797.00 1,721.00 1,780.00 1,785.00 - -32.00 1,756.3197TSUKISHIMA KIKAI CO LTDTSUKISHIMA KIKAI CO.,LTD.



2019年11月5日(火曜日) P.31



6333 100 1,270.00 1,282.00 1,281.00 1,295.00 46.9 60,440.200

6335 100 387.00 388.00 380.00 385.00 33.4 12,912.200

6339 100 1,059.00 1,056.00 1,059.00 1,071.00 80.7 85,949

6340 100 2,900.00 2,901.00 2,898.00 2,929.00 98.9 287,822.300

6345 100 695.00 686.00 687.00 696.00 169.0 116,507

6349 100 1,178.00 1,182.00 1,186.00 1,189.00 186.9 221,808.900

6351 100 2,159.00 2,161.00 2,161.00 2,180.00 24.9 54,032.200

6355 100 3,480.00 3,475.00 3,450.00 3,455.00 12.9 44,618.500

6356 100 426.00 426.00 423.00 426.00 30.3 12,913.700






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

帝国電機 1,292.00 1,270.00 1,282.00 1,295.00 - 25.00 1,288.7036TEIKOKU ELECTRIC MFG. CO.,LTD.

東京機 390.00 386.00 388.00 389.00 - -1.00 386.5928TOKYO KIKAI SEISAKUSHO,LTD.

新東工 1,064.00 1,048.00 1,059.00 1,074.00 - 28.00 1,065.0434Sintokogio,Ltd.

渋谷工 2,923.00 2,883.00 2,902.00 2,929.00 - 58.00 2,910.2356SHIBUYA CORPORATION

アイチ 695.00 680.00 690.00 696.00 - 15.00 689.3905AICHI CORPORATION

小森 1,185.00 1,166.00 1,191.00 1,195.00 - 34.00 1,186.7785KOMORI CORPORATION

鶴見製 2,165.00 2,142.00 2,165.00 2,185.00 - 26.00 2,169.9679TSURUMI MANUFACTURING CO.,LTD.

住友精密 3,480.00 3,425.00 3,450.00 3,480.00 - 15.00 3,458.7984Sumitomo Precision Products Co.,Ltd.

日ギア 429.00 425.00 426.00 427.00 - 0.00 426.1947NIPPON GEAR CO.,LTD.

重6358 100 3,190.00 3,140.00 3,115.00 3,145.00 12.9 40,966

6361 100 3,275.00 3,305.00 3,285.00 3,295.00 363.5 1,195,685.500

6362 100 2,537.00 2,525.00 2,516.00 2,528.00 7.3 18,491.900

6363 100 1,040.00 1,054.00 1,046.00 1,053.00 62.6 65,877.900

6364 100 1,267.00 1,284.00 1,280.00 1,300.00 54.4 70,053.700

6367 100 15,425.00 15,395.00 15,455.00 15,590.00 903.4 14,031,319

6368 100 6,150.00 6,100.00 5,860.00 5,900.00 153.1 929,628

6369 100 2,018.00 2,041.00 1,990.00 2,002.00 110.6 223,175.800

6370 100 3,170.00 3,150.00 3,145.00 3,155.00 333.2 1,052,061.500

6371 100 3,810.00 3,810.00 3,765.00 3,780.00 182.5 693,062.500

6373 100 856.00 856.00 852.00 855.00 17.9 15,291.300

6378 100 415.00 418.00 419.00 421.00 211.1 88,703.800

6381 100 1,070.00 1,058.00 1,062.00 1,075.00 42.8 45,818

6383 100 5,990.00 6,000.00 5,990.00 6,010.00 1,316.3 7,914,807

酒井重 3,250.00 3,140.00 3,140.00 3,175.00 - -40.00 3,175.6589SAKAI HEAVY INDUSTRIES,LTD.

荏原製 3,310.00 3,245.00 3,295.00 3,310.00 - 80.00 3,289.3686EBARA CORPORATION

石井鉄 2,537.00 2,520.00 2,525.00 2,555.00 - -14.00 2,533.1370Ishii Iron Works Co.,Ltd.

酉島製 1,055.00 1,031.00 1,059.00 1,067.00 - 24.00 1,052.3626Torishima Pump Mfg.Co.,Ltd.

北越工 1,286.00 1,264.00 1,280.00 1,300.00 - 32.00 1,287.7518HOKUETSU INDUSTRIES CO.,LTD.

ダイキン工 15,475.00 15,315.00 15,475.00 15,630.00 - 420.00 15,531.6792DAIKIN INDUSTRIES,LTD.

オルガノ 6,200.00 5,990.00 6,260.00 6,290.00 - -250.00 6,072.0314ORGANO CORPORATION

トーヨーカネツ 2,043.00 2,008.00 2,040.00 2,049.00 - 4.00 2,017.8644TOYO KANETSU K.K.

栗田工 3,175.00 3,145.00 3,155.00 3,175.00 - 55.00 3,157.4475Kurita Water Industries Ltd.

椿本チエイン 3,880.00 3,765.00 3,825.00 3,825.00 - -30.00 3,797.6027TSUBAKIMOTO CHAIN CO.

大同工 860.00 851.00 853.00 856.00 - 4.00 854.2626DAIDO KOGYO CO.,LTD.

木村化工 427.00 413.00 419.00 426.00 - -5.00 420.1980KIMURA CHEMICAL PLANTS CO.,LTD.

アネスト岩田 1,070.00 1,050.00 1,062.00 1,081.00 - 42.00 1,070.5140ANEST IWATA Corporation

ダイフク 6,030.00 5,970.00 6,000.00 6,060.00 - 220.00 6,012.9203DAIFUKU CO LTDDAIFUKU CO.,LTD.



2019年11月5日(火曜日) P.32



6387 100 1,133.00 1,126.00 1,113.00 1,127.00 38.6 43,472.900

6390 100 2,052.00 2,057.00 2,057.00 2,078.00 47.1 97,276.600

6393 100 1,748.00 1,730.00 1,739.00 1,755.00 11.3 19,674.300

6395 100 1,010.00 1,016.00 1,013.00 1,016.00 1,898.0 1,928,243.500

6406 100 1,528.00 1,531.00 1,536.00 1,540.00 418.8 644,430.400

6407 100 1,572.00 1,587.00 1,571.00 1,575.00 506.7 800,549.200

6409 100 1,657.00 1,668.00 1,650.00 1,650.00 66.5 110,790.800

6412 100 2,255.00 2,270.00 2,265.00 2,272.00 221.3 502,844.200

6413 100 1,799.00 1,807.00 1,810.00 1,821.00 53.1 96,126.400






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

サムコ 1,148.00 1,117.00 1,124.00 1,128.00 - 14.00 1,126.2409SAMCO INC.

加藤製 2,079.00 2,041.00 2,069.00 2,078.00 - 55.00 2,065.3206KATO WORKS CO.,LTD.

油研工 1,748.00 1,725.00 1,741.00 1,755.00 - 25.00 1,741.0885YUKEN KOGYO CO.,LTD.

タダノ 1,022.00 1,006.00 1,017.00 1,024.00 - 26.00 1,015.9344TADANO LTD.

フジテック 1,567.00 1,527.00 1,539.00 1,547.00 - -28.00 1,538.7545FUJITEC CO.,LTD.

ＣＫＤ 1,594.00 1,558.00 1,590.00 1,598.00 - 4.00 1,579.9274CKD Corporation

キトー 1,687.00 1,654.00 1,668.00 1,679.00 - 11.00 1,666.0271KITO CORPORATION

平和 2,289.00 2,255.00 2,272.00 2,273.00 - 32.00 2,272.2286Heiwa Corporation

理想科学 1,812.00 1,787.00 1,815.00 1,829.00 - 11.00 1,810.2900RISO KAGAKU CORPORATION

6417 100 3,825.00 3,820.00 3,820.00 3,860.00 213.2 819,364.500

6418 100 965.00 973.00 972.00 975.00 56.1 54,708.800

6419 100 2,030.00 2,030.00 2,032.00 2,050.00 31.4 63,898.400

6420 100 3,545.00 3,535.00 3,510.00 3,530.00 42.7 150,747

6428 100 535.00 531.00 532.00 537.00 25.4 13,575.900

6430 100 1,548.00 1,552.00 1,544.00 1,553.00 18.6 28,854.100

6432 100 1,714.00 1,739.00 1,742.00 1,753.00 510.2 886,604.100

6436 100 3,165.00 3,100.00 3,100.00 3,115.00 258.9 808,585.500

6440 100 972.00 978.00 964.00 965.00 372.8 363,954.600

6444 100 720.00 717.00 719.00 723.00 149.8 108,121.900

6445 100 411.00 413.00 413.00 413.00 30.3 12,515.800

6454 100 1,983.00 2,000.00 1,996.00 1,998.00 142.4 284,865.300

6457 100 3,250.00 3,285.00 3,270.00 3,270.00 159.2 521,484.500

6458 100 1,850.00 1,849.00 1,841.00 1,853.00 45.7 84,581.800

ＳＡＮＫＹＯ 3,840.00 3,810.00 3,820.00 3,860.00 - 60.00 3,843.1731SANKYO CO.,LTD.

日金銭 979.00 965.00 976.00 981.00 - 14.00 975.2014JAPAN CASH MACHINE CO.,LTD.

マースグループＨＤ 2,043.00 2,009.00 2,036.00 2,050.00 - 60.00 2,034.9809Mars Group Holdings Corporation

福島工業 3,545.00 3,500.00 3,550.00 3,550.00 - 35.00 3,530.3747FUKUSHIMA INDUSTRIES CORP.

オーイズミ 535.00 528.00 533.00 538.00 - 8.00 534.4843OIZUMI Corporation

ダイコク電 1,559.00 1,542.00 1,544.00 1,557.00 - 19.00 1,551.2957DAIKOKU DENKI CO.,LTD.

竹内製作所 1,742.00 1,706.00 1,742.00 1,756.00 - 79.00 1,737.7579TAKEUCHI MFG.CO.,LTD.

アマノ 3,180.00 3,090.00 3,115.00 3,125.00 - -60.00 3,123.1576Amano Corporation

ＪＵＫＩ 984.00 969.00 980.00 991.00 - 4.00 976.2731JUKI CORPORATION

サンデンＨＤ 725.00 714.00 720.00 728.00 - 15.00 721.7750SANDEN HOLDINGS CORPORATION

蛇の目 414.00 411.00 414.00 414.00 - 2.00 413.0627JANOME SEWING MACHINE CO.,LTD.

マックス 2,000.00 1,976.00 1,997.00 2,021.00 - 32.00 2,000.4586MAX CO.,LTD.

グローリー 3,290.00 3,250.00 3,290.00 3,300.00 - 40.00 3,275.6564GLORY LTD.

新晃工業 1,855.00 1,840.00 1,846.00 1,857.00 - 28.00 1,850.8053SINKO INDUSTRIES LTDSINKO INDUSTRIES LTD.



2019年11月5日(火曜日) P.33



6459 100 1,269.00 1,235.00 1,247.00 1,252.00 35.1 43,936.200

6460 100 1,708.00 1,692.00 1,674.00 1,676.00 1,263.4 2,133,100.300

6461 100 1,398.00 1,393.00 1,394.00 1,406.00 45.2 63,354.100

6462 100 4,070.00 4,090.00 4,155.00 4,190.00 17.8 73,923.500

6463 100 1,926.00 1,927.00 1,924.00 1,939.00 147.8 285,183.200

6464 100 1,868.00 1,927.00 1,922.00 1,922.00 438.9 844,367.100

6465 100 9,110.00 9,080.00 9,130.00 9,250.00 203.1 1,863,891

6470 100 856.00 860.00 857.00 868.00 36.0 31,068.600

6471 100 1,029.00 1,040.00 1,043.00 1,057.00 3,665.5 3,840,586.200






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

大和冷機 1,269.00 1,230.00 1,250.00 1,264.00 - 12.00 1,251.7436DAIWA INDUSTRIES LTD.

セガサミーＨＤ 1,715.00 1,670.00 1,700.00 1,700.00 - -33.00 1,688.3808SEGA SAMMY HOLDINGS INC.

日ピストン 1,406.00 1,384.00 1,398.00 1,414.00 - 26.00 1,401.6394Nippon Piston Ring Co.,Ltd.

リケン 4,090.00 4,020.00 4,165.00 4,195.00 - 190.00 4,153.0056RIKEN CORPORATION

ＴＰＲ 1,931.00 1,907.00 1,924.00 1,944.00 - 53.00 1,929.5210TPR CO.,LTD.

ツバキ・ナカシマ 1,940.00 1,867.00 1,930.00 1,954.00 - 91.00 1,923.8257TSUBAKI NAKASHIMA CO.,LTD.

ホシザキ 9,170.00 9,050.00 9,140.00 9,270.00 - 150.00 9,177.2083HOSHIZAKI CORPORATION

大豊工業 863.00 852.00 857.00 869.00 - 27.00 863.0167TAIHO KOGYO CO.,LTD.

日本精工 1,047.00 1,025.00 1,045.00 1,061.00 - 60.00 1,047.7660NSK Ltd.

6472 100 330.00 338.00 338.00 338.00 6,943.5 2,348,638.700

6473 100 1,378.00 1,372.00 1,378.00 1,393.00 1,302.3 1,807,948.400

6474 100 5,330.00 5,260.00 5,260.00 5,270.00 54.0 285,399

6480 100 495.00 500.00 494.00 495.00 740.6 369,701.500

6481 100 3,200.00 3,200.00 3,200.00 3,200.00 720.6 2,314,807.500

6482 100 1,049.00 1,053.00 1,052.00 1,063.00 53.5 56,742.300

6485 100 2,131.00 2,125.00 2,139.00 2,160.00 8.7 18,693.400

6486 100 1,094.00 1,098.00 1,097.00 1,104.00 203.5 223,515.200

6489 100 395.00 391.00 380.00 390.00 46.5 18,160.400

6490 100 1,469.00 1,499.00 1,496.00 1,504.00 85.3 128,073.900

6498 100 747.00 745.00 746.00 749.00 293.4 219,852.800

6586 100 3,695.00 3,695.00 3,710.00 3,750.00 852.4 3,180,654

7004 100 400.00 402.00 400.00 401.00 2,295.7 922,858.200

7011 100 4,360.00 4,351.00 4,374.00 4,414.00 1,828.8 8,031,316.300

ＮＴＮ 342.00 330.00 338.00 343.00 - 19.00 338.2500NTN CORPORATION

ジェイテクト 1,394.00 1,363.00 1,380.00 1,401.00 - 56.00 1,388.2734JTEKT Corporation

不二越 5,330.00 5,240.00 5,300.00 5,300.00 - 90.00 5,285.1667NACHI-FUJIKOSHI CORP.

日トムソン 509.00 495.00 501.00 501.00 - 14.00 499.1919NIPPON THOMPSON CO.,LTD.

ＴＨＫ 3,240.00 3,195.00 3,220.00 3,235.00 - 65.00 3,212.3335THK CO.,LTD.

ユーシン精機 1,069.00 1,048.00 1,052.00 1,069.00 - 39.00 1,060.6037YUSHIN PRECISION EQUIPMENT CO.,LTD.

前沢給装 2,147.00 2,122.00 2,143.00 2,160.00 - 20.00 2,148.6667MAEZAWA KYUSO INDUSTRIES CO.,LTD.

イーグル工 1,101.00 1,079.00 1,100.00 1,111.00 - 21.00 1,098.3548EAGLE INDUSTRY CO.,LTD.

前沢工 396.00 391.00 394.00 395.00 - 1.00 390.5462Maezawa Industries,Inc.

日ピラ工 1,503.00 1,469.00 1,497.00 1,518.00 - 43.00 1,501.4525NIPPON PILLAR PACKING CO.,LTD.

キッツ 762.00 741.00 746.00 750.00 - 16.00 749.3279KITZ CORPORATION

マキタ 3,730.00 3,665.00 3,715.00 3,765.00 - 85.00 3,731.4101Makita Corporation

日立造 407.00 398.00 400.00 404.00 - 10.00 401.9943Hitachi Zosen Corporation

三菱重 4,407.00 4,335.00 4,375.00 4,430.00 - 114.00 4,391.5772Mitsubishi Heavy Industries LtdMitsubishi Heavy Industries,Ltd.



2019年11月5日(火曜日) P.34



7013 100 2,621.00 2,640.00 2,645.00 2,660.00 2,620.9 7,001,125

7718 100 1,676.00 1,668.00 1,667.00 1,669.00 168.3 281,772.400

3105 100 921.00 941.00 943.00 958.00 1,379.9 1,304,737.200

4062 100 2,551.00 2,500.00 2,461.00 2,471.00 2,164.6 5,409,853.300

4902 100 721.00 708.00 708.00 710.00 10,388.5 7,411,454.800

6448 100 2,084.00 2,063.00 2,050.00 2,066.00 1,689.0 3,501,989.600

6479 100 2,149.00 2,143.00 2,134.00 2,135.00 3,225.2 6,917,685

6501 100 4,120.00 4,069.00 4,051.00 4,051.00 5,512.0 22,463,394






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

ＩＨＩ 2,733.00 2,619.00 2,645.00 2,695.00 - -9.00 2,671.2675IHI Corporation

スター精密 1,685.00 1,661.00 1,667.00 1,687.00 - 28.00 1,674.2270STAR MICRONICS CO.,LTD.

Nisshinbo Holdings Inc.

55.00 945.5303

Electric Appliances電気機器

日清紡ＨＤ 942.00 919.00 943.00 961.00 -

イビデン 2,568.00 2,481.00 2,507.00 2,507.00 - -25.00 2,499.2393IBIDEN CO.,LTD.

コニカミノルタ 733.00 705.00 710.00 714.00 - -86.00 713.4288KONICA MINOLTA,INC.

ブラザー 2,089.00 2,059.00 2,076.00 2,091.00 - 32.00 2,073.4101BROTHER INDUSTRIES,LTD.

ミネベアミツミ 2,156.00 2,128.00 2,153.00 2,161.00 - 57.00 2,144.8856MINEBEA MITSUMI Inc.

日立 4,135.00 4,052.00 4,085.00 4,089.00 - -53.00 4,075.3618

6503 100 1,620.00 1,587.00 1,589.00 1,595.00 6,141.5 9,803,665.950

6504 100 3,510.00 3,430.00 3,385.00 3,390.00 1,286.0 4,424,491.500

6505 100 1,580.00 1,580.00 1,569.00 1,575.00 17.8 28,137.600

6506 100 4,320.00 4,315.00 4,295.00 4,315.00 2,372.2 10,243,695

6507 100 1,324.00 1,335.00 1,316.00 1,321.00 108.3 143,689.600

6508 100 2,100.00 2,052.00 2,034.00 2,053.00 274.1 563,006.900

6513 100 1,531.00 1,541.00 1,535.00 1,547.00 13.3 20,619.800

6516 100 5,190.00 5,270.00 5,230.00 5,260.00 70.7 371,677

6517 100 1,900.00 1,905.00 1,909.00 2,006.00 68.9 135,745.300

6588 100 3,950.00 3,975.00 3,965.00 3,985.00 181.0 719,125.500

6590 100 3,620.00 3,640.00 3,650.00 3,750.00 29.9 110,237

6592 100 4,580.00 4,590.00 4,600.00 4,645.00 416.5 1,922,387

6594 100 16,400.00 16,300.00 16,145.00 16,195.00 1,157.2 18,842,977.500

Hitachi,Ltd.

三菱電 1,620.00 1,574.50 1,598.00 1,598.50 - 34.00 1,596.2983Mitsubishi Electric Corporation

富士電機 3,555.00 3,415.00 3,455.00 3,455.00 - 10.00 3,440.5066FUJI ELECTRIC CO.,LTD.

東洋電 1,585.00 1,569.00 1,580.00 1,598.00 - 24.00 1,580.7640TOYO DENKI SEIZO K.K.(TOYO ELECTRIC MFG.CO.,LTD.)

安川電 4,335.00 4,290.00 4,325.00 4,345.00 - 95.00 4,318.2257YASKAWA Electric Corporation

シンフォニア 1,342.00 1,322.00 1,339.00 1,339.00 - -1.00 1,326.7738SINFONIA TECHNOLOGY CO.,LTD.

明電舎 2,100.00 2,034.00 2,067.00 2,070.00 - -30.00 2,054.0201MEIDENSHA CORPORATION

オリジン 1,568.00 1,531.00 1,535.00 1,553.00 - 30.00 1,550.3609Origin Company,Limited

山洋電気 5,270.00 5,190.00 5,280.00 5,320.00 - 170.00 5,257.1004SANYO DENKI CO.,LTD.

デンヨー 1,924.00 1,900.00 1,909.00 2,012.00 - 112.00 1,970.1785Denyo Co.,Ltd.

東芝テック 4,000.00 3,935.00 3,990.00 3,990.00 - 60.00 3,973.0691TOSHIBA TEC CORPORATION

芝浦 3,675.00 3,605.00 3,650.00 3,775.00 - 200.00 3,686.8562SHIBAURA MECHATRONICS CORPORATION

マブチモーター 4,620.00 4,495.00 4,605.00 4,660.00 - 60.00 4,615.5750MABUCHI MOTOR CO.,LTD.

日本電産 16,440.00 16,220.00 16,320.00 16,365.00 - 105.00 16,283.2505NIDEC CORPORATION



2019年11月5日(火曜日) P.35



6615 100 523.00 518.00 509.00 511.00 810.6 420,962.600

6616 100 1,471.00 1,476.00 1,477.00 1,488.00 32.7 48,456.600

6617 100 1,234.00 1,241.00 1,237.00 1,258.00 42.8 53,307.200

6619 100 668.00 660.00 658.00 679.00 1,489.2 995,932.400

6620 100 1,141.00 1,135.00 1,129.00 1,134.00 160.0 182,339.100

6622 100 3,420.00 3,385.00 3,375.00 3,380.00 100.4 340,315.500

6630 100 709.00 705.00 703.00 709.00 413.2 292,276.200

6632 100 265.00 265.00 264.00 271.00 5,091.5 1,355,956.700

6638 100 553.00 552.00 546.00 555.00 50.6 28,030.600






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

ＵＭＣエレ 540.00 507.00 524.00 530.00 - 16.00 519.3222UMC Electronics Co.,Ltd.

トレックスセミ 1,500.00 1,461.00 1,477.00 1,493.00 - 18.00 1,481.8532TOREX SEMICONDUCTOR LTD.

東光高岳 1,241.00 1,204.00 1,237.00 1,268.00 - 54.00 1,245.4953TAKAOKA TOKO CO.,LTD.

ＷＳＣＯＰＥ 686.00 655.00 658.00 680.00 - 31.00 668.7701W-SCOPE Corporation

宮越ＨＤ 1,152.00 1,118.00 1,136.00 1,146.00 - 7.00 1,139.6194Miyakoshi Holdings,Inc.

ダイヘン 3,430.00 3,355.00 3,390.00 3,395.00 - -40.00 3,389.5966DAIHEN CORPORATION

ヤーマン 714.00 702.00 705.00 710.00 - 13.00 707.3480YA-MAN LTD.

ＪＶＣＫＷ 268.00 261.00 266.00 271.00 - 7.00 266.3177JVCKENWOOD Corporation

Ｍｉｍａｋｉ 559.00 548.00 554.00 556.00 - 10.00 553.9644MIMAKI ENGINEERING CO.,LTD.

第精6640 100 2,685.00 2,677.00 2,665.00 2,665.00 160.4 429,815.300

6641 100 1,267.00 1,269.00 1,250.00 1,250.00 660.2 835,931

6644 100 767.00 768.00 761.00 763.00 114.6 87,835.900

6645 100 6,640.00 6,610.00 6,620.00 6,630.00 1,326.1 8,804,381

6651 100 2,300.00 2,269.00 2,266.00 2,267.00 92.1 209,925.500

6652 100 2,353.00 2,370.00 2,315.00 2,322.00 284.6 667,836.900

6653 100 824.00 834.00 829.00 848.00 17.7 14,783.500

6654 100 1,252.00 1,253.00 1,252.00 1,254.00 8.2 10,280.900

6674 100 2,015.00 2,041.00 2,040.00 2,048.00 430.6 877,309.700

6675 100 1,869.00 1,882.00 1,882.00 1,885.00 4.7 8,832.400

6676 100 3,150.00 3,035.00 3,025.00 3,060.00 30.6 93,839.500

6678 100 2,244.00 2,214.00 2,138.00 2,151.00 7.2 15,693.900

6699 100 1,150.00 1,113.00 1,110.00 1,140.00 31.2 35,252.900

6701 100 4,345.00 4,325.00 4,285.00 4,285.00 1,975.3 8,508,238

第一精工 2,710.00 2,644.00 2,686.00 2,701.00 - 39.00 2,679.6465DAI-ICHI SEIKO CO.,LTD.

日新電 1,289.00 1,260.00 1,271.00 1,277.00 - -17.00 1,266.1784Nissin Electric Co.,Ltd.

大崎電 774.00 763.00 768.00 770.00 - 5.00 766.4564Osaki Electric Co.,Ltd.

オムロン 6,670.00 6,610.00 6,640.00 6,670.00 - 190.00 6,639.3040OMRON Corporation

日東工 2,300.00 2,268.00 2,284.00 2,289.00 - -4.00 2,279.3214NITTO KOGYO CORPORATION

ＩＤＥＣ 2,397.00 2,268.00 2,370.00 2,384.00 - 169.00 2,346.5808IDEC CORPORATION

正興電機製作所 834.00 823.00 834.00 853.00 - 36.00 835.2260SEIKO ELECTRIC CO.,LTD.

不二電機工業 1,256.00 1,252.00 1,252.00 1,254.00 - 6.00 1,253.7683FUJI ELECTRIC INDUSTRY CO.,LTD.

ＧＳユアサ 2,043.00 2,010.00 2,043.00 2,055.00 - 48.00 2,037.4122GS Yuasa Corporation

サクサ 1,882.00 1,867.00 1,891.00 1,891.00 - 31.00 1,879.2340SAXA Holdings,Inc.

メルコ 3,150.00 3,035.00 3,040.00 3,060.00 - -20.00 3,066.6503MELCO HOLDINGS INC.

テクノメディカ 2,244.00 2,212.00 2,205.00 2,205.00 - -5.00 2,179.7083Techno Medica Co.,Ltd.

ダイヤＨＤ 1,150.00 1,102.00 1,111.00 1,150.00 - 41.00 1,129.9006DIAMOND ELECTRIC HOLDINGS Co.,Ltd.

ＮＥＣ 4,350.00 4,285.00 4,330.00 4,330.00 - -40.00 4,307.3143NEC CorporationNEC Corporation



2019年11月5日(火曜日) P.36



6702 100 9,490.00 9,428.00 9,430.00 9,497.00 1,152.2 10,917,664.400

6703 100 1,448.00 1,458.00 1,456.00 1,457.00 464.7 676,669.100

6704 100 817.00 813.00 806.00 812.00 6.5 5,284.900

6706 100 3,285.00 3,265.00 3,255.00 3,260.00 39.0 127,591.500

6707 100 2,570.00 2,572.00 2,540.00 2,552.00 208.6 535,583.600

6715 100 1,700.00 1,698.00 1,700.00 1,711.00 7.8 13,330

6718 100 1,875.00 1,895.00 1,890.00 1,903.00 42.8 81,405.700

6723 100 775.00 775.00 773.00 776.00 12,167.7 9,469,044.800

6724 100 1,591.00 1,583.00 1,564.00 1,566.00 2,333.4 3,676,720.800






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

富士通 9,535.00 9,406.00 9,433.00 9,508.00 - -21.00 9,475.4942FUJITSU LIMITED

ＯＫＩ 1,462.00 1,438.00 1,461.00 1,463.00 - 24.00 1,456.1418Oki Electric Industry Company,Limited

岩崎通 817.00 809.00 815.00 816.00 - 10.00 813.0615IWATSU ELECTRIC CO.,LTD.

電気興 3,300.00 3,260.00 3,275.00 3,290.00 - 20.00 3,271.5769Denki Kogyo Company,Limited

サンケン電 2,598.00 2,548.00 2,583.00 2,585.00 - 18.00 2,567.5149Sanken Electric Co.,Ltd.

ナカヨ 1,700.00 1,692.00 1,700.00 1,720.00 - 11.00 1,708.9744NAKAYO,INC.

アイホン 1,895.00 1,867.00 1,900.00 1,940.00 - 37.00 1,902.0023AIPHONE CO.,LTD.

ルネサス 793.00 769.00 775.00 787.00 - 51.00 778.2116Renesas Electronics Corporation

エプソン 1,604.00 1,579.00 1,590.00 1,590.00 - -5.00 1,575.6925SEIKO EPSON CORPORATION

6727 100 417.00 434.00 434.00 436.00 1,570.7 677,878.400

6728 100 4,855.00 4,800.00 4,730.00 4,745.00 385.8 1,849,444.500

6730 100 649.00 654.00 650.00 651.00 44.0 28,715.800

6737 100 4,170.00 4,290.00 4,245.00 4,265.00 113.6 484,014

6740 100 68.00 66.00 66.00 67.00 12,146.4 815,572.600

6741 100 1,265.00 1,268.00 1,268.00 1,271.00 191.1 242,909

6742 100 502.00 504.00 505.00 510.00 272.0 137,258.400

6744 100 2,300.00 2,301.00 2,296.00 2,301.00 94.2 216,936.800

6745 100 1,599.00 1,615.00 1,588.00 1,590.00 91.5 146,724.700

6748 100 585.00 589.00 576.00 580.00 18.6 10,896.300

6750 100 4,325.00 4,330.00 4,320.00 4,350.00 118.9 514,879.500

6752 100 995.80 1,003.50 1,001.00 1,009.50 15,782.2 15,827,715.500

6753 100 1,332.00 1,380.00 1,379.00 1,410.00 7,336.5 10,187,190

6754 100 2,145.00 2,132.00 2,134.00 2,141.00 3,342.3 7,165,786.700

ワコム 438.00 414.00 434.00 437.00 - 21.00 431.5773Wacom Co.,Ltd.

アルバック 4,880.00 4,790.00 4,810.00 4,825.00 - -35.00 4,793.7908ULVAC, Inc.

アクセル 658.00 647.00 650.00 658.00 - 12.00 652.6318AXELL CORPORATION

ＥＩＺＯ 4,335.00 4,130.00 4,285.00 4,285.00 - 75.00 4,260.6866EIZO Corporation

ＪＤＩ 68.00 66.00 66.00 67.00 - -2.00 67.1452Japan Display Inc.

日信号 1,278.00 1,265.00 1,268.00 1,274.00 - 16.00 1,271.1094Nippon Signal Company,Limited

京三製 512.00 491.00 505.00 511.00 - 16.00 504.6265Kyosan Electric Manufacturing Co.,Ltd.

能美防災 2,315.00 2,285.00 2,303.00 2,315.00 - 26.00 2,302.9384NOHMI BOSAI LTD.

ホーチキ 1,621.00 1,573.00 1,613.00 1,621.00 - 52.00 1,603.5486HOCHIKI CORPORATION

星和電機 594.00 585.00 593.00 593.00 - 0.00 585.8226SEIWA ELECTRIC MFG. CO.,LTD.

エレコム 4,345.00 4,275.00 4,345.00 4,350.00 - 65.00 4,330.3574ELECOM CO.,LTD.

パナソニック 1,006.00 990.00 1,003.50 1,011.50 - 28.70 1,002.8840Panasonic Corporation

シャープ 1,414.00 1,331.00 1,379.00 1,410.00 - 123.00 1,388.5627Sharp Corporation

アンリツ 2,158.00 2,127.00 2,136.00 2,159.00 - 31.00 2,143.9687ANRITSU CORPORATIONANRITSU CORPORATION



2019年11月5日(火曜日) P.37



6755 100 1,966.00 1,983.00 1,978.00 2,004.00 590.9 1,174,316.600

6758 100 6,695.00 6,694.00 6,692.00 6,693.00 6,891.3 46,187,903.100

6762 100 10,970.00 11,330.00 11,310.00 11,340.00 1,573.4 17,751,759

6763 100 1,188.00 1,209.00 1,211.00 1,225.00 10.9 13,226.900

6768 100 630.00 627.00 624.00 627.00 346.0 217,249.900

6770 100 2,398.00 2,388.00 2,378.00 2,389.00 2,069.6 4,944,237.900

6771 100 1,141.00 1,119.00 1,111.00 1,119.00 18.8 21,145.500

6779 100 469.00 468.00 468.00 473.00 52.8 24,831.300

6785 100 789.00 795.00 793.00 794.00 60.4 47,956.200






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

富士通ゼ 1,992.00 1,959.00 1,988.00 2,012.00 - 66.00 1,987.3356FUJITSU GENERAL LIMITED

ソニー 6,740.00 6,644.00 6,700.00 6,731.00 - 74.00 6,702.3498SONY CORPORATION

ＴＤＫ 11,380.00 10,930.00 11,370.00 11,460.00 - 640.00 11,282.4196TDK Corporation

帝通工 1,210.00 1,188.00 1,211.00 1,225.00 - 18.00 1,213.4771Teikoku Tsushin Kogyo Co.,Ltd.

タムラ製 633.00 621.00 630.00 633.00 - 6.00 627.8899TAMURA CORPORATION

アルプスアルパイン 2,398.00 2,362.00 2,396.00 2,399.00 - 55.00 2,388.9824ALPS ALPINE CO.,LTD.

池上通 1,141.00 1,116.00 1,124.00 1,137.00 - 8.00 1,124.7606IKEGAMI TSUSHINKI CO.,LTD.

日電波 474.00 464.00 468.00 473.00 - 8.00 470.2898NIHON DEMPA KOGYO CO.,LTD.

鈴木 799.00 789.00 795.00 800.00 - 12.00 793.9768SUZUKI CO.,LTD.

本6788 100 5,250.00 5,230.00 5,150.00 5,180.00 32.6 169,692

6789 100 2,173.00 2,194.00 2,183.00 2,192.00 72.3 158,298.100

6794 100 1,936.00 1,999.00 1,984.00 2,000.00 294.0 584,128.600

6798 100 3,130.00 3,135.00 3,075.00 3,105.00 16.1 50,157

6800 100 3,250.00 3,225.00 3,230.00 3,235.00 150.2 488,550

6803 100 197.00 199.00 198.00 200.00 34.0 6,756.200

6804 100 1,169.00 1,183.00 1,182.00 1,183.00 377.8 447,123

6806 100 13,470.00 13,800.00 13,680.00 13,710.00 185.6 2,540,714

6807 100 2,034.00 2,075.00 2,040.00 2,045.00 1,068.4 2,225,604.800

6809 100 1,264.00 1,254.00 1,250.00 1,260.00 40.2 50,594.600

6810 100 1,490.00 1,509.00 1,504.00 1,506.00 686.0 1,032,105.800

6814 100 1,126.00 1,122.00 1,121.00 1,133.00 86.0 97,048.500

6815 100 2,000.00 2,016.00 2,013.00 2,013.00 29.7 59,944.400

6817 100 1,278.00 1,273.00 1,265.00 1,268.00 172.1 218,670.500

日本トリム 5,290.00 5,200.00 5,210.00 5,220.00 - -100.00 5,205.2761NIHON TRIM CO.,LTD.

ローランドＤＧ 2,197.00 2,169.00 2,195.00 2,205.00 - 28.00 2,189.4620Roland DG Corporation

フォスター電 2,005.00 1,925.00 2,009.00 2,019.00 - 104.00 1,986.8320Foster Electric Company,Limited

ＳＭＫ 3,160.00 3,100.00 3,140.00 3,150.00 - -40.00 3,115.3416SMK Corporation

ヨコオ 3,290.00 3,220.00 3,250.00 3,270.00 - 50.00 3,252.6631YOKOWO CO.,LTD.

ティアック 199.00 197.00 200.00 200.00 - 2.00 198.7118TEAC CORPORATION

ホシデン 1,187.00 1,166.00 1,182.00 1,199.00 - 28.00 1,183.4913Hosiden Corporation

ヒロセ電 13,840.00 13,390.00 13,800.00 13,870.00 - -20.00 13,689.1918HIROSE ELECTRIC CO.,LTD.

航空電子 2,140.00 2,032.00 2,075.00 2,093.00 - -35.00 2,083.1194Japan Aviation Electronics Industry,Limited

ＴＯＡ 1,264.00 1,246.00 1,254.00 1,266.00 - 22.00 1,258.5721TOA CORPORATION

マクセルＨＤ 1,509.00 1,488.00 1,507.00 1,516.00 - 14.00 1,504.5274Maxell Holdings,Ltd.

古野電気 1,139.00 1,118.00 1,121.00 1,134.00 - 6.00 1,128.4709FURUNO ELECTRIC CO.,LTD.

ユニデンＨＤ 2,035.00 2,000.00 2,020.00 2,026.00 - 33.00 2,018.3300UNIDEN HOLDINGS CORPORATION

スミダ 1,284.00 1,256.00 1,271.00 1,277.00 - -10.00 1,270.6014SUMIDA CORPORATIONSUMIDA CORPORATION



2019年11月5日(火曜日) P.38



6820 100 2,440.00 2,450.00 2,428.00 2,446.00 31.9 78,044.100

6823 100 2,619.00 2,596.00 2,595.00 2,605.00 61.5 160,164.400

6826 100 500.00 510.00 510.00 512.00 70.1 35,841.200

6839 100 607.00 619.00 618.00 620.00 110.8 68,418.800

6841 100 2,002.00 2,009.00 2,012.00 2,023.00 1,686.1 3,402,349.300

6844 100 3,680.00 3,650.00 3,625.00 3,650.00 50.1 183,624

6845 100 3,040.00 3,045.00 3,015.00 3,040.00 514.1 1,560,957

6848 100 850.00 855.00 850.00 850.00 31.5 26,931.900

6849 100 3,285.00 3,325.00 3,330.00 3,385.00 343.0 1,152,126.500






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

アイコム 2,450.00 2,434.00 2,446.00 2,472.00 - 25.00 2,446.5235ICOM INCORPORATED

リオン 2,625.00 2,589.00 2,599.00 2,625.00 - -14.00 2,604.2992RION CO.,LTD.

本多通信 514.00 500.00 510.00 518.00 - 12.00 511.2867HONDA TSUSHIN KOGYO CO.,LTD.

船井電機 620.00 603.00 620.00 627.00 - 27.00 617.4982FUNAI ELECTRIC CO.,LTD.

横河電 2,014.00 1,981.00 2,012.00 2,038.00 - 61.00 2,017.8811YOKOGAWA ELECTRIC CORPORATION

新電元 3,725.00 3,650.00 3,645.00 3,680.00 - -5.00 3,665.1497Shindengen Electric Manufacturing Co.,Ltd.

アズビル 3,065.00 3,005.00 3,055.00 3,060.00 - 30.00 3,036.2906Azbil Corporation

東亜ディーケーケー 857.00 850.00 857.00 860.00 - 3.00 854.9810DKK-TOA CORPORATION

日本光電 3,345.00 3,280.00 3,330.00 3,405.00 - 135.00 3,358.9694NIHON KOHDEN CORPORATION

6850 100 1,456.00 1,474.00 1,470.00 1,484.00 13.1 19,277.700

6853 100 431.00 431.00 432.00 435.00 20.1 8,711.300

6855 100 739.00 727.00 727.00 729.00 155.7 114,031.100

6856 100 7,540.00 7,520.00 7,520.00 7,520.00 203.0 1,529,244

6857 100 5,300.00 5,310.00 5,140.00 5,150.00 5,006.2 26,354,945

6858 100 520.00 516.00 514.00 519.00 20.1 10,378.500

6859 100 1,933.00 1,973.00 1,970.00 1,970.00 197.2 388,598.200

6861 100 76,500.00 75,100.00 75,080.00 75,210.00 851.4 64,598,631

6866 100 3,810.00 3,810.00 3,810.00 3,810.00 16.4 62,629.500

6869 100 7,328.00 7,415.00 7,436.00 7,510.00 820.8 6,112,344.100

6871 100 1,030.00 1,026.00 1,013.00 1,014.00 180.4 185,263.100

6875 100 2,134.00 2,300.00 2,243.00 2,250.00 915.7 2,070,108.700

6877 100 3,995.00 4,010.00 4,025.00 4,025.00 32.4 130,604

6901 100 1,830.00 1,807.00 1,800.00 1,810.00 5.1 9,217.900

チノー 1,474.00 1,455.00 1,472.00 1,484.00 - 25.00 1,471.5802Chino Corporation

共和電 433.00 430.00 433.00 435.00 - 4.00 433.3980KYOWA ELECTRONIC INSTRUMENTS CO.,LTD.

電子材料 742.00 723.00 728.00 737.00 - -5.00 732.3770JAPAN ELECTRONIC MATERIALS CORPORATION

堀場製 7,570.00 7,480.00 7,560.00 7,580.00 - 130.00 7,533.2217HORIBA,Ltd.

アドバンテス 5,390.00 5,210.00 5,320.00 5,320.00 - 20.00 5,264.4611ADVANTEST CORPORATION

小野測器 520.00 513.00 515.00 520.00 - 7.00 516.3433ONO SOKKI Co.,Ltd.

エスペック 1,982.00 1,926.00 1,980.00 1,998.00 - 59.00 1,970.5791ESPEC CORP.

キーエンス 77,470.00 75,000.00 75,400.00 75,950.00 - 740.00 75,873.4214KEYENCE CORPORATION

日置電 3,815.00 3,785.00 3,820.00 3,850.00 - 55.00 3,818.8720HIOKI E.E.CORPORATION

シスメックス 7,437.00 7,316.00 7,445.00 7,519.00 - 290.00 7,446.8130SYSMEX CORPORATION

日マイクロニクス 1,040.00 1,026.00 1,035.00 1,036.00 - -2.00 1,026.9573MICRONICS JAPAN CO.,LTD.

メガチップス 2,311.00 2,090.00 2,299.00 2,339.00 - 151.00 2,260.6844MegaChips Corporation

ＯＢＡＲＡ－Ｇ 4,055.00 3,975.00 4,035.00 4,085.00 - 30.00 4,030.9877Obara Group Incorporated

沢藤電 1,830.00 1,797.00 1,808.00 1,820.00 - -20.00 1,807.4314SAWAFUJI ELECTRIC CO LTDSAWAFUJI ELECTRIC CO.,LTD.



2019年11月5日(火曜日) P.39



6904 100 925.00 931.00 929.00 936.00 26.3 24,558.600

6905 100 1,179.00 1,172.00 1,179.00 1,184.00 67.5 79,566

6908 100 5,180.00 5,390.00 5,300.00 5,490.00 126.5 687,193

6914 100 1,675.00 1,699.00 1,688.00 1,696.00 173.4 293,616.300

6915 100 2,449.00 2,456.00 2,460.00 2,473.00 20.9 51,420.500

6916 100 917.00 932.00 933.00 938.00 34.2 31,910.500

6920 100 8,120.00 7,870.00 7,740.00 7,760.00 762.3 6,027,548

6923 100 3,060.00 3,035.00 3,050.00 3,060.00 523.7 1,597,611

6924 100 1,429.00 1,415.00 1,412.00 1,417.00 16.3 23,158






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

原田工業 939.00 925.00 935.00 940.00 - 21.00 933.7871HARADA INDUSTRY CO.,LTD.

コーセル 1,185.00 1,165.00 1,189.00 1,189.00 - 5.00 1,178.7556COSEL CO.,LTD.

イリソ電子工業 5,490.00 5,180.00 5,450.00 5,510.00 - 170.00 5,432.3557IRISO ELECTRONICS CO.,LTD.

オプテックスグループ 1,703.00 1,662.00 1,700.00 1,704.00 - 37.00 1,693.2889OPTEX GROUP Company,Limited

千代インテ 2,464.00 2,430.00 2,460.00 2,483.00 - 47.00 2,460.3110CHIYODA INTEGRE CO.,LTD.

アイオーデータ 934.00 915.00 933.00 942.00 - 21.00 933.0556I-O DATA DEVICE,INC.

レーザーテック 8,120.00 7,820.00 7,920.00 7,950.00 - -190.00 7,907.0550Lasertec Corporation

スタンレー電 3,060.00 3,005.00 3,055.00 3,075.00 - 45.00 3,050.6225Stanley Electric Co.,Ltd.

岩崎電 1,430.00 1,410.00 1,420.00 1,427.00 - 15.00 1,420.7362IWASAKI ELECTRIC CO.,LTD.

ウオ電6925 100 1,622.00 1,645.00 1,619.00 1,627.00 969.5 1,583,372.900

6926 100 399.00 397.00 396.00 399.00 17.2 6,859.100

6927 100 618.00 619.00 616.00 621.00 74.9 46,381.700

6928 100 1,190.00 1,206.00 1,195.00 1,201.00 46.3 55,508.600

6929 100 2,816.00 2,818.00 2,823.00 2,826.00 101.5 287,506.800

6932 100 694.00 687.00 682.00 682.00 20.1 13,804.600

6937 100 765.00 741.00 741.00 744.00 260.8 196,039.700

6938 100 450.00 459.00 450.00 451.00 67.9 31,001.300

6941 100 1,499.00 1,481.00 1,467.00 1,470.00 198.3 294,195.500

6947 100 2,268.00 2,270.00 2,265.00 2,329.00 67.2 154,418.900

6951 100 2,954.00 2,940.00 2,949.00 2,981.00 155.0 459,728.900

6952 100 1,745.00 1,755.00 1,762.00 1,763.00 1,307.0 2,305,497.300

6954 100 21,505.00 21,420.00 21,405.00 21,405.00 1,350.7 28,980,059.500

6958 100 660.00 660.00 657.00 662.00 463.7 306,555.200

ウシオ電 1,647.00 1,622.00 1,645.00 1,646.00 - -6.00 1,633.1850USHIO INC.

ＯＫＡＹＡ 399.00 396.00 397.00 400.00 - 3.00 398.7849OKAYA ELECTRIC INDUSTRIES CO.,LTD.

ヘリオステクノＨ 621.00 615.00 616.00 625.00 - 11.00 619.2483Helios Techno Holding Co.,Ltd.

エノモト 1,212.00 1,180.00 1,209.00 1,211.00 - 31.00 1,198.8898ENOMOTO Co.,Ltd.

日セラミック 2,856.00 2,792.00 2,832.00 2,859.00 - 4.00 2,832.5793NIPPON CERAMIC CO.,LTD.

遠藤照明 694.00 687.00 688.00 690.00 - -6.00 686.7960ENDO Lighting Corporation

古河電池 765.00 733.00 741.00 753.00 - 37.00 751.6860The Furukawa Battery Co.,Ltd.

双信電機 464.00 450.00 460.00 461.00 - 1.00 456.5729SOSHIN ELECTRIC CO.,LTD.

山一電機 1,499.00 1,471.00 1,486.00 1,504.00 - 11.00 1,483.5880YAMAICHI ELECTRONICS CO.,LTD.

図研 2,276.00 2,255.00 2,274.00 2,347.00 - 82.00 2,297.9003ZUKEN INC.

日電子 3,005.00 2,923.00 2,950.00 2,990.00 - 77.00 2,965.9929JEOL Ltd.

カシオ計 1,770.00 1,745.00 1,765.00 1,777.00 - 17.00 1,763.9612CASIO COMPUTER CO.,LTD.

ファナック 21,505.00 21,260.00 21,500.00 21,680.00 - 220.00 21,455.5856FANUC CORPORATION

ＣＭＫ 663.00 655.00 664.00 671.00 - 14.00 661.1068CMK CORPORATIONCMK CORPORATION



2019年11月5日(火曜日) P.40



6961 100 3,475.00 3,495.00 3,500.00 3,515.00 37.1 130,011

6962 100 1,134.00 1,146.00 1,145.00 1,152.00 39.4 45,115.200

6963 100 8,750.00 8,790.00 8,790.00 8,830.00 1,202.6 10,604,358

6965 100 4,280.00 4,290.00 4,300.00 4,310.00 315.3 1,357,270.500

6966 100 1,906.00 1,923.00 1,894.00 1,899.00 278.9 536,730.700

6967 100 1,087.00 1,083.00 1,079.00 1,081.00 601.6 652,774.200

6971 100 7,011.00 7,108.00 7,124.00 7,124.00 1,540.4 10,963,715.300

6976 100 2,961.00 2,920.00 2,906.00 2,918.00 4,150.8 12,121,854.100

6981 100 6,131.00 6,201.00 6,207.00 6,219.00 6,834.5 42,397,245.800






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

エンプラス 3,515.00 3,475.00 3,505.00 3,525.00 - 80.00 3,504.3396ENPLAS CORPORATION

大真空 1,151.00 1,124.00 1,145.00 1,157.00 - 48.00 1,145.0558DAISHINKU CORP.

ローム 8,830.00 8,730.00 8,820.00 8,930.00 - 430.00 8,817.8596ROHM COMPANY LIMITED

浜松ホトニク 4,300.00 4,260.00 4,300.00 4,330.00 - 85.00 4,304.6955HAMAMATSU PHOTONICS K.K.

三井ハイテク 1,959.00 1,899.00 1,925.00 1,934.00 - 21.00 1,924.4557Mitsui High-tec,Inc.

新光電工 1,094.00 1,076.00 1,089.00 1,093.00 - 14.00 1,085.0635SHINKO ELECTRIC INDUSTRIES CO.,LTD.

京セラ 7,124.00 6,977.00 7,128.00 7,190.00 - 179.00 7,117.4470KYOCERA CORPORATION

太陽誘電 2,961.00 2,881.00 2,936.00 2,937.00 - 57.00 2,920.3657TAIYO YUDEN CO.,LTD.

村田製 6,215.00 6,097.00 6,210.00 6,273.00 - 166.00 6,203.4159Murata Manufacturing Co.,Ltd.

葉電6986 100 1,418.00 1,434.00 1,436.00 1,452.00 74.9 107,862.200

6989 100 1,172.00 1,163.00 1,160.00 1,164.00 19.1 22,323.400

6996 100 1,070.00 1,064.00 1,054.00 1,061.00 649.2 690,089

6997 100 1,833.00 1,840.00 1,822.00 1,831.00 332.1 610,465.300

6999 100 1,380.00 1,407.00 1,402.00 1,402.00 274.1 384,663.200

7244 100 883.00 889.00 890.00 892.00 340.9 304,477

7276 100 5,690.00 5,780.00 5,770.00 5,820.00 472.7 2,737,830

7280 100 698.00 713.00 711.00 725.00 183.9 131,786.800

7735 100 7,940.00 7,670.00 7,510.00 7,570.00 1,223.2 9,398,435

7739 100 2,035.00 2,030.00 2,006.00 2,010.00 59.1 119,610.700

7751 100 2,998.00 2,997.50 2,996.00 2,997.50 5,297.8 15,881,123.150

7752 100 1,004.00 1,033.00 1,035.00 1,042.00 8,159.3 8,438,585.400

7965 100 1,665.00 1,684.00 1,690.00 1,712.00 355.5 604,803.200

7999 100 1,811.00 1,815.00 1,814.00 1,820.00 2.7 4,895.800

双葉電子 1,437.00 1,413.00 1,440.00 1,452.00 - 60.00 1,440.0828FUTABA CORPORATION

北電工業 1,188.00 1,160.00 1,171.00 1,171.00 - 7.00 1,168.7644HOKURIKU ELECTRIC INDUSTRY CO.,LTD.

ニチコン 1,074.00 1,041.00 1,068.00 1,076.00 - 0.00 1,062.9837NICHICON CORPORATION

日ケミコン 1,855.00 1,811.00 1,840.00 1,858.00 - 30.00 1,838.1972NIPPON CHEMI-CON CORPORATION

ＫＯＡ 1,410.00 1,374.00 1,402.00 1,414.00 - 25.00 1,403.3681KOA CORPORATION

市光工 904.00 883.00 890.00 900.00 - 27.00 893.1564ICHIKOH INDUSTRIES,LTD.

小糸製 5,790.00 5,680.00 5,770.00 5,860.00 - 150.00 5,791.8976KOITO MANUFACTURING CO.,LTD.

ミツバ 717.00 693.00 716.00 726.00 - 37.00 716.6221MITSUBA Corporation

スクリン 7,940.00 7,670.00 7,700.00 7,730.00 - -130.00 7,683.4819SCREEN Holdings Co.,Ltd.

キヤノン電子 2,042.00 2,016.00 2,030.00 2,037.00 - -9.00 2,023.8697CANON ELECTRONICS INC.

キヤノン 3,007.00 2,985.00 3,000.00 3,003.00 - 36.50 2,997.6827CANON INC.

リコー 1,060.00 1,003.00 1,036.00 1,046.00 - 83.00 1,034.2291RICOH COMPANY,LTD.

象印マホービン 1,687.00 1,646.00 1,690.00 1,735.00 - 44.00 1,701.2748Zojirushi Corporation

ＭＵＴＯＨ－ＨＤ 1,815.00 1,792.00 1,818.00 1,823.00 - 9.00 1,813.2593MUTOH HOLDINGS CO LTDMUTOH HOLDINGS CO.,LTD.



2019年11月5日(火曜日) P.41



8035 100 22,735.00 22,735.00 22,170.00 22,205.00 1,641.0 37,011,207

3116 100 1,649.00 1,663.00 1,669.00 1,671.00 761.4 1,267,303.700

3526 100 1,505.00 1,528.00 1,530.00 1,547.00 9.3 14,256.700

5949 100 1,802.00 1,820.00 1,793.00 1,823.00 252.5 461,811.900

6201 100 6,570.00 6,580.00 6,580.00 6,650.00 438.0 2,897,694

6455 100 1,869.00 1,881.00 1,891.00 1,911.00 79.5 150,403.700

6584 100 1,125.00 1,147.00 1,090.00 1,101.00 11,095.4 12,826,962

6902 100 5,152.00 5,123.00 5,082.00 5,090.00 3,073.2 15,681,640.300






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

東エレク 22,860.00 22,635.00 22,765.00 22,810.00 - -40.00 22,554.0567Tokyo Electron Limited

TOYOTA BOSHOKU CORPORATION

62.00 1,664.4388

Transportation Equipment輸送用機器

トヨタ紡織 1,665.00 1,640.00 1,672.00 1,682.00 -

芦森工 1,528.00 1,505.00 1,530.00 1,547.00 - 55.00 1,532.9785ASHIMORI INDUSTRY CO.,LTD.

ユニプレス 1,833.00 1,800.00 1,829.00 1,847.00 - 54.00 1,828.9580UNIPRES CORPORATION

豊田織 6,620.00 6,520.00 6,580.00 6,650.00 - 160.00 6,615.7397TOYOTA INDUSTRIES CORPORATION

モリタＨＤ 1,887.00 1,852.00 1,896.00 1,911.00 - 40.00 1,891.8704MORITA HOLDINGS CORPORATION

三桜工 1,246.00 1,088.00 1,125.00 1,174.00 - 16.00 1,156.0613Sanoh Industrial Co.,Ltd.

デンソー 5,159.00 5,056.00 5,137.00 5,149.00 - 178.00 5,102.7074

6995 100 2,200.00 2,156.00 2,119.00 2,119.00 443.8 952,024.200

7003 100 810.00 823.00 825.00 870.00 6,578.9 5,468,309.700

7012 100 2,568.00 2,538.00 2,549.00 2,563.00 1,564.1 4,006,744.700

7014 100 281.00 299.00 299.00 303.00 393.2 116,498.100

7022 100 188.00 191.00 191.00 195.00 143.1 27,557.200

7102 100 2,753.00 2,755.00 2,750.00 2,760.00 20.3 56,019.500

7105 100 1,084.00 1,076.00 1,077.00 1,091.00 276.6 299,652.800

7122 100 1,569.00 1,579.00 1,574.00 1,590.00 10.2 16,147.500

7201 100 700.10 697.40 698.00 702.80 15,363.4 10,755,235.850

7202 100 1,278.50 1,267.50 1,274.00 1,284.00 2,777.7 3,541,028.050

7203 100 7,588.00 7,599.00 7,611.00 7,648.00 5,939.3 45,249,119.800

7205 100 1,049.00 1,056.00 1,056.00 1,058.00 1,952.3 2,060,053.700

7211 100 504.00 514.00 514.00 520.00 6,039.1 3,104,286.500

DENSO CORPORATION

東海理電 2,204.00 2,125.00 2,156.00 2,156.00 - 9.00 2,145.1649TOKAI RIKA CO.,LTD.

三井Ｅ＆Ｓ 838.00 810.00 825.00 870.00 - -240.00 831.1891Mitsui E&S Holdings Co.,Ltd.

川崎重 2,596.00 2,534.00 2,549.00 2,580.00 - 45.00 2,561.6934Kawasaki Heavy Industries,Ltd.

名村造船 300.00 281.00 299.00 306.00 - 6.00 296.2820Namura Shipbuilding Co.,Ltd.

サノヤスＨＤ 192.00 188.00 191.00 196.00 - 8.00 192.5730Sanoyas Holdings Corporation

日車輌 2,773.00 2,741.00 2,755.00 2,774.00 - 37.00 2,759.5813NIPPON SHARYO,LTD.

三菱ロジスネクスト 1,098.00 1,075.00 1,077.00 1,091.00 - 7.00 1,083.3435Mitsubishi Logisnext Co.,Ltd.

近畿車輌 1,595.00 1,569.00 1,576.00 1,591.00 - 34.00 1,583.0882THE KINKI SHARYO CO.,LTD.

日産自 703.50 693.80 698.90 702.80 - 6.40 700.0557NISSAN MOTOR CO.,LTD.

いすゞ自 1,279.50 1,255.00 1,275.00 1,289.00 - 31.00 1,274.8058ISUZU MOTORS LIMITED

トヨタ自 7,642.00 7,560.00 7,612.00 7,648.00 - 97.00 7,618.5948TOYOTA MOTOR CORPORATION

日野自 1,056.00 1,041.00 1,059.00 1,063.00 - 34.00 1,055.1932HINO MOTORS,LTD.

三菱自 514.00 502.00 514.00 520.00 - 24.00 514.0313MITSUBISHI MOTORS CORPORATION



2019年11月5日(火曜日) P.42



7212 100 768.00 759.00 758.00 763.00 148.1 112,912.700

7213 100 670.00 663.00 663.00 670.00 28.3 18,886.800

7214 100 819.00 810.00 802.00 802.00 54.7 44,337.800

7215 100 806.00 805.00 804.00 805.00 9.2 7,403.100

7220 100 1,547.00 1,554.00 1,558.00 1,576.00 383.5 597,309.800

7222 100 1,017.00 1,032.00 1,038.00 1,053.00 103.5 107,591.800

7224 100 1,342.00 1,360.00 1,353.00 1,355.00 1,095.9 1,490,289.900

7226 100 1,491.00 1,513.00 1,515.00 1,516.00 103.8 156,841.500

7231 100 2,138.00 2,120.00 2,131.00 2,166.00 96.7 207,628.100






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

エフテック 779.00 752.00 763.00 766.00 - 10.00 762.4085F-TECH INC.

レシップＨＤ 670.00 663.00 663.00 670.00 - 6.00 667.3781LECIP HOLDINGS CORPORATION

ＧＭＢ 820.00 808.00 810.00 810.00 - -56.00 810.5631GMB CORPORATION

ファルテック 806.00 803.00 804.00 805.00 - 0.00 804.6848FALTEC Co.,Ltd.

武蔵精密 1,559.00 1,530.00 1,560.00 1,578.00 - 51.00 1,557.5223MUSASHI SEIMITSU INDUSTRY CO.,LTD.

日産車体 1,032.00 1,007.00 1,039.00 1,057.00 - 51.00 1,039.5343NISSAN SHATAI CO.,LTD.

新明和工 1,374.00 1,340.00 1,364.00 1,366.00 - 3.00 1,359.8776ShinMaywa Industries,LTD.

極東開 1,518.00 1,490.00 1,516.00 1,520.00 - 30.00 1,510.9971KYOKUTO KAIHATSU KOGYO CO.,LTD.

トピー工 2,157.00 2,096.00 2,131.00 2,173.00 - 71.00 2,147.1365TOPY INDUSTRIES,LIMITED

ド7236 100 2,070.00 2,084.00 2,084.00 2,124.00 29.0 61,182

7238 100 209.00 215.00 215.00 215.00 2,461.7 528,905.100

7239 100 1,444.00 1,481.00 1,491.00 1,500.00 90.3 134,331.600

7240 100 1,710.00 1,731.00 1,736.00 1,751.00 659.5 1,147,696.600

7241 100 792.00 790.00 791.00 796.00 475.1 377,563.400

7242 100 3,460.00 3,475.00 3,480.00 3,485.00 106.9 372,184

7245 100 692.00 697.00 695.00 701.00 309.1 215,512.100

7246 100 464.00 473.00 472.00 478.00 351.9 166,696.900

7247 100 365.00 364.00 366.00 372.00 92.4 34,001.500

7250 100 1,454.00 1,483.00 1,486.00 1,500.00 288.9 429,578.900

7256 100 878.00 911.00 916.00 925.00 220.1 201,511.600

7259 100 4,305.00 4,275.00 4,275.00 4,375.00 1,491.7 6,444,148.500

7261 100 1,050.00 994.00 997.00 1,014.00 6,235.1 6,366,363.900

7266 100 935.00 945.00 946.00 950.00 50.2 47,425

ティラド 2,084.00 2,061.00 2,084.00 2,137.00 - 104.00 2,109.7241T.RAD Co., Ltd.

曙ブレーキ 216.00 209.00 216.00 219.00 - 8.00 214.8536AKEBONO BRAKE INDUSTRY CO.,LTD.

タチエス 1,481.00 1,429.00 1,499.00 1,516.00 - 60.00 1,487.6146TACHI-S CO.,LTD.

ＮＯＫ 1,733.00 1,702.00 1,736.00 1,763.00 - 88.00 1,740.2526NOK CORPORATION

フタバ産 801.00 783.00 795.00 803.00 - 34.00 794.7030FUTABA INDUSTRIAL CO.,LTD.

ＫＹＢ 3,490.00 3,455.00 3,480.00 3,510.00 - 75.00 3,481.6090KYB Corporation

大同メタル 700.00 692.00 695.00 701.00 - 14.00 697.2245DAIDO METAL CO.,LTD.

プレス工 473.00 462.00 475.00 479.00 - 20.00 473.7053PRESS KOGYO CO.,LTD.

ミクニ 368.00 361.00 366.00 373.00 - 14.00 367.9816MIKUNI CORPORATION

太平洋工 1,490.00 1,452.00 1,487.00 1,511.00 - 53.00 1,486.9467PACIFIC INDUSTRIAL CO.,LTD.

河西工 911.00 878.00 916.00 928.00 - 45.00 915.5457KASAI KOGYO CO.,LTD.

アイシン精機 4,360.00 4,245.00 4,300.00 4,385.00 - 5.00 4,320.0030AISIN SEIKI CO.,LTD.

マツダ 1,059.00 993.00 997.00 1,019.00 - 21.00 1,021.0524Mazda Motor Corporation

今仙電機 947.00 935.00 948.00 950.00 - 18.00 944.7211Imasen Electric Industrial Co LtdImasen Electric Industrial Co.,Ltd.



2019年11月5日(火曜日) P.43



7267 100 3,028.00 3,002.00 3,006.00 3,022.00 4,375.3 13,213,738.350

7269 100 5,308.00 5,348.00 5,340.00 5,347.00 2,438.9 13,027,415.600

7270 100 3,132.00 3,123.00 3,130.00 3,136.00 2,721.2 8,538,171.400

7271 100 1,339.00 1,362.00 1,362.00 1,363.00 21.9 29,811.200

7272 100 2,178.00 2,179.00 2,187.00 2,203.00 1,650.2 3,618,592.700

7277 100 458.00 452.00 452.00 459.00 37.0 16,857.800

7278 100 2,550.00 2,566.00 2,548.00 2,557.00 288.4 737,778.400

7282 100 2,541.00 2,536.00 2,522.00 2,544.00 424.3 1,078,486.300

7283 100 895.00 891.00 890.00 892.00 339.4 302,386.100






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

ホンダ 3,032.00 2,995.50 3,011.00 3,034.00 - 67.50 3,020.0760HONDA MOTOR CO.,LTD.

スズキ 5,362.00 5,257.00 5,359.00 5,378.00 - 76.00 5,341.5128SUZUKI MOTOR CORPORATION

ＳＵＢＡＲＵ 3,158.00 3,114.00 3,130.00 3,158.00 - 14.00 3,137.6493SUBARU CORPORATION

安永 1,362.00 1,339.00 1,364.00 1,370.00 - 36.00 1,361.2420YASUNAGA CORPORATION

ヤマハ発 2,189.00 2,167.00 2,188.00 2,209.00 - 65.00 2,192.8207Yamaha Motor Co.,Ltd.

ＴＢＫ 459.00 450.00 453.00 459.00 - 8.00 455.6162TBK Co.,Ltd.

エクセディ 2,575.00 2,538.00 2,582.00 2,593.00 - 81.00 2,558.1775EXEDY Corporation

豊田合 2,576.00 2,516.00 2,545.00 2,559.00 - 44.00 2,541.8013TOYODA GOSEI CO.,LTD.

愛三工 902.00 879.00 891.00 894.00 - 0.00 890.9431AISAN INDUSTRY CO.,LTD.

盟和産7284 100 1,150.00 1,165.00 1,158.00 1,169.00 4.5 5,235.700

7291 100 740.00 730.00 725.00 729.00 116.2 85,046.200

7294 100 1,421.00 1,434.00 1,445.00 1,460.00 80.9 116,888.700

7296 100 2,254.00 2,262.00 2,270.00 2,312.00 333.1 763,660.200

7309 100 18,170.00 17,930.00 17,860.00 17,900.00 285.2 5,126,358

7313 100 3,375.00 3,340.00 3,340.00 3,365.00 246.5 826,453

7408 100 1,485.00 1,507.00 1,506.00 1,516.00 91.3 137,583.100

4543 100 3,607.00 3,570.00 3,581.00 3,594.00 2,044.0 7,348,790

5187 100 1,050.00 1,052.00 1,051.00 1,064.00 12.4 13,114.800

6376 100 1,197.00 1,188.00 1,187.00 1,192.00 346.3 410,808.800

7600 100 1,898.00 1,929.00 1,925.00 1,969.00 189.2 365,410.500

7701 100 2,950.00 2,950.00 2,955.00 2,987.00 1,154.5 3,427,346.200

盟和産 1,165.00 1,150.00 1,164.00 1,169.00 - 25.00 1,163.4889MEIWA INDUSTRY CO.,LTD.

日本プラスト 748.00 723.00 742.00 742.00 - -8.00 731.8950NIHON PLAST CO.,LTD.

ヨロズ 1,460.00 1,421.00 1,448.00 1,463.00 - 67.00 1,444.8541YOROZU CORPORATION

ＦＣＣ 2,297.00 2,227.00 2,280.00 2,346.00 - 108.00 2,292.5854F.C.C.CO.,LTD.

シマノ 18,250.00 17,930.00 17,970.00 17,990.00 - 0.00 17,974.6073SHIMANO INC.

ＴＳテック 3,375.00 3,305.00 3,340.00 3,380.00 - 60.00 3,352.7505TS TECH CO.,LTD.

ジャムコ 1,514.00 1,485.00 1,506.00 1,519.00 - 41.00 1,506.9343JAMCO CORPORATION

Precision Instruments

TERUMO CORPORATION

49.00 3,595.2984

精密機器

テルモ 3,615.00 3,566.00 3,592.00 3,605.00 -

クリエート 1,058.00 1,050.00 1,054.00 1,065.00 - 15.00 1,057.6452CREATE MEDIC CO.,LTD.

日機装 1,197.00 1,171.00 1,194.00 1,198.00 - 14.00 1,186.2801NIKKISO CO.,LTD.

ＭＤＭ 1,953.00 1,857.00 1,929.00 1,970.00 - 69.00 1,931.3451Japan Medical Dynamic Marketing,INC.

島津製 2,962.00 2,933.00 2,957.00 2,992.00 - 136.00 2,968.6845Shimadzu Corporation



2019年11月5日(火曜日) P.44



7702 100 683.00 677.00 681.00 687.00 29.8 20,354.600

7709 100 449.00 453.00 449.00 449.00 79.6 35,834

7715 100 760.00 764.00 765.00 768.00 41.0 31,451.900

7717 100 6,660.00 6,500.00 6,420.00 6,420.00 265.7 1,732,455

7721 100 949.00 954.00 950.00 967.00 52.5 50,283.200

7723 100 4,220.00 4,120.00 4,145.00 4,260.00 2.8 11,811.500

7725 100 2,250.00 2,229.00 2,183.00 2,187.00 679.4 1,522,398.300

7727 100 270.00 264.00 260.00 260.00 109.6 28,961.100

7729 100 3,600.00 3,560.00 3,525.00 3,540.00 236.4 840,955.500






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

ＪＭＳ 685.00 676.00 681.00 690.00 - 12.00 683.0403JMS CO.,LTD.

クボテック 454.00 447.00 452.00 453.00 - 8.00 450.1759KUBOTEK CORPORATION

長野計器 774.00 758.00 766.00 771.00 - 20.00 767.1195NAGANO KEIKI CO.,LTD.

Ｖテク 6,670.00 6,460.00 6,520.00 6,520.00 - -50.00 6,520.3425V Technology Co.,Ltd.

東京計器 955.00 938.00 955.00 969.00 - 35.00 957.7752TOKYO KEIKI INC.

愛知時 4,220.00 4,120.00 4,145.00 4,270.00 - 40.00 4,218.3929Aichi Tokei Denki Co.,Ltd.

インターアクション 2,302.00 2,217.00 2,220.00 2,230.00 - 0.00 2,240.7982INTER ACTION Corporation

オーバル 270.00 261.00 264.00 264.00 - 2.00 264.2436OVAL Corporation

東精密 3,605.00 3,535.00 3,560.00 3,575.00 - 25.00 3,557.3414TOKYO SEIMITSU CO.,LTD.

7730 100 2,915.00 2,913.00 2,919.00 2,945.00 434.9 1,274,251.400

7731 100 1,422.00 1,426.00 1,416.00 1,419.00 2,615.1 3,723,631.300

7732 100 1,502.00 1,476.00 1,479.00 1,479.00 658.7 975,960.700

7733 100 1,470.00 1,458.00 1,459.50 1,465.50 4,357.1 6,379,897.950

7734 100 2,179.00 2,167.00 2,164.00 2,195.00 32.7 71,353.200

7740 100 2,436.00 2,528.00 2,494.00 2,499.00 183.3 459,143.500

7741 100 9,450.00 9,530.00 9,551.00 9,600.00 1,300.5 12,432,463.500

7743 100 884.00 889.00 884.00 884.00 43.8 38,915.700

7744 100 1,587.00 1,615.00 1,613.00 1,623.00 372.5 602,847.700

7745 100 852.00 852.00 842.00 842.00 122.8 104,458.900

7747 100 3,050.00 3,005.00 3,000.00 3,010.00 651.5 1,962,298.300

7762 100 583.00 594.00 589.00 593.00 2,356.1 1,395,217

7769 100 997.00 1,004.00 1,004.00 1,007.00 33.2 33,472.100

7775 100 543.00 548.00 548.00 551.00 91.4 50,105.900

マニー 2,929.00 2,889.00 2,925.00 2,957.00 - 52.00 2,929.9871MANI,INC.

ニコン 1,432.00 1,421.00 1,429.00 1,432.00 - 42.00 1,423.8963NIKON CORPORATION

トプコン 1,507.00 1,464.00 1,480.00 1,490.00 - -1.00 1,481.6467TOPCON CORPORATION

オリンパス 1,471.50 1,452.00 1,460.00 1,470.50 - 27.50 1,464.2533OLYMPUS CORPORATION

理計器 2,190.00 2,161.00 2,170.00 2,196.00 - 59.00 2,182.0550RIKEN KEIKI CO.,LTD.

タムロン 2,539.00 2,401.00 2,523.00 2,537.00 - 99.00 2,504.8745Tamron Co.,Ltd.

ＨＯＹＡ 9,581.00 9,450.00 9,570.00 9,660.00 - 192.00 9,559.7566HOYA CORPORATION

シード 897.00 884.00 890.00 891.00 - 18.00 888.4863SEED CO.,LTD.

ノーリツ鋼機 1,626.00 1,582.00 1,617.00 1,633.00 - 52.00 1,618.3831Noritsu Koki Co.,Ltd.

Ａ＆Ｄ 862.00 850.00 849.00 854.00 - -4.00 850.6425A&D Company,Limited

アサヒインテック 3,050.00 2,987.00 3,005.00 3,020.00 - -10.00 3,011.9698ASAHI INTECC CO.,LTD.

シチズン時計 598.00 583.00 597.00 597.00 - 18.00 592.1722Citizen Watch Co.,Ltd.

リズム時 1,011.00 997.00 1,004.00 1,016.00 - 10.00 1,008.1958RHYTHM WATCH CO.,LTD.

大研医器 550.00 543.00 548.00 552.00 - 11.00 548.2046DAIKEN MEDICAL CO LTDDAIKEN MEDICAL CO.,LTD.



2019年11月5日(火曜日) P.45



7780 100 3,790.00 3,820.00 3,835.00 3,840.00 97.3 372,886.500

7782 100 610.00 602.00 602.00 606.00 14.9 9,023

7979 100 1,704.00 1,709.00 1,678.00 1,708.00 55.4 94,149.100

8050 100 2,667.00 2,712.00 2,702.00 2,706.00 330.4 894,618.500

8086 100 1,288.00 1,279.00 1,282.00 1,293.00 709.1 912,418.100

7811 100 1,491.00 1,484.00 1,484.00 1,491.00 17.0 25,303.700

7816 100 1,080.00 1,087.00 1,080.00 1,085.00 124.4 135,005.800

7817 100 4,320.00 4,205.00 4,205.00 4,220.00 56.4 239,144.500






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

メニコン 3,840.00 3,765.00 3,840.00 3,870.00 - 65.00 3,832.3381Menicon Co.,Ltd.

シンシア 610.00 600.00 603.00 609.00 - 6.00 605.5705Sincere Co.,LTD.

松風 1,720.00 1,673.00 1,712.00 1,713.00 - 84.00 1,699.4422SHOFU INC.

セイコーＨＤ 2,733.00 2,663.00 2,711.00 2,728.00 - 76.00 2,707.6831SEIKO HOLDINGS CORPORATION

ニプロ 1,288.00 1,279.00 1,283.00 1,293.00 - 15.00 1,286.7270NIPRO CORPORATION

Other Products

NAKAMOTO PACKS CO.,LTD.

13.00 1,488.4529

その他製品

中本パックス 1,500.00 1,478.00 1,485.00 1,496.00 -

スノーピーク 1,094.00 1,075.00 1,088.00 1,091.00 - 12.00 1,085.2556Snow Peak,Inc.

パラベッド 4,335.00 4,190.00 4,230.00 4,240.00 - 40.00 4,240.1507

7818 100 975.00 958.00 946.00 947.00 142.7 136,340.100

7819 100 390.00 390.00 389.00 390.00 2.6 1,013.700

7820 100 2,470.00 2,450.00 2,437.00 2,499.00 70.0 172,513

7821 100 1,680.00 1,790.00 1,799.00 1,854.00 954.6 1,727,301.100

7822 100 355.00 360.00 359.00 367.00 96.3 34,827.300

7823 100 741.00 752.00 754.00 757.00 94.3 71,018.400

7832 100 6,754.00 6,811.00 6,740.00 6,758.00 1,076.8 7,303,459.800

7833 100 793.00 782.00 788.00 789.00 14.1 11,125.400

7838 100 167.00 166.00 165.00 167.00 132.7 22,044.400

7839 100 4,780.00 4,930.00 4,930.00 4,980.00 28.8 142,023

7840 100 1,044.00 1,033.00 1,031.00 1,041.00 30.9 32,086.300

7846 100 4,400.00 4,415.00 4,435.00 4,490.00 88.1 392,092.500

7856 100 1,614.00 1,629.00 1,627.00 1,635.00 47.8 77,976.900

PARAMOUNT BED HOLDINGS CO.,LTD.

トランザクション 975.00 952.00 964.00 964.00 - -7.00 955.4317TRANSACTION CO.,Ltd.

ＳＨＯ－ＢＩ 390.00 390.00 390.00 390.00 - 0.00 389.8846SHO-BI Corporation

ニホンフラッシュ 2,470.00 2,422.00 2,456.00 2,499.00 - 64.00 2,464.4714NIHON FLUSH CO.,LTD.

前田工繊 1,838.00 1,660.00 1,807.00 1,873.00 - 104.00 1,809.4501MAEDA KOSEN CO.,LTD.

永大産業 363.00 355.00 360.00 367.00 - 15.00 361.6542Eidai Co.,Ltd.

アートネイチャー 754.00 741.00 754.00 762.00 - 25.00 753.1113ARTNATURE INC.

バンナムＨＤ 6,853.00 6,707.00 6,835.00 6,846.00 - 94.00 6,782.5592BANDAI NAMCO Holdings Inc.

アイフィスジャパン 794.00 780.00 789.00 790.00 - -2.00 789.0355IFIS JAPAN LTD.

共立印刷 167.00 163.00 166.00 167.00 - 1.00 166.1221KYORITSU PRINTING CO.,LTD.

ＳＨＯＥＩ 4,935.00 4,770.00 4,940.00 4,995.00 - 260.00 4,931.3542SHOEI CO.,LTD.

フラベッドＨ 1,044.00 1,030.00 1,042.00 1,044.00 - 11.00 1,038.3916FRANCE BED HOLDINGS CO.,LTD.

パイロット 4,445.00 4,350.00 4,435.00 4,510.00 - 130.00 4,450.5392PILOT CORPORATION

萩原工業 1,646.00 1,613.00 1,627.00 1,635.00 - 23.00 1,631.3159HAGIHARA INDUSTRIES INC.



2019年11月5日(火曜日) P.46



7862 100 1,100.00 1,106.00 1,105.00 1,111.00 139.8 154,898.400

7864 100 2,750.00 2,725.00 2,722.00 2,732.00 201.1 549,349

7867 100 1,195.00 1,202.00 1,179.00 1,182.00 650.5 774,961.500

7868 100 729.00 728.00 725.00 729.00 204.0 149,107.900

7872 100 651.00 653.00 649.00 654.00 4.6 2,999.100

7873 100 96.00 96.00 95.00 96.00 126.2 12,098.400

7885 100 801.00 814.00 807.00 814.00 10.3 8,333.900

7893 100 1,261.00 1,244.00 1,245.00 1,251.00 18.6 23,309.200

7897 100 176.00 176.00 175.00 176.00 128.3 22,655.500






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

トッパンフォー 1,112.00 1,100.00 1,106.00 1,111.00 - 11.00 1,108.0000TOPPAN FORMS CO.,LTD.

フジシール 2,752.00 2,720.00 2,748.00 2,748.00 - -13.00 2,731.7205FUJI SEAL INTERNATIONAL,INC.

タカラトミー 1,206.00 1,191.00 1,202.00 1,202.00 - 16.00 1,191.3321TOMY COMPANY,LTD.

広済堂 737.00 727.00 729.00 735.00 - 2.00 730.9211KOSAIDO Co.,Ltd.

エステールＨＤ 653.00 651.00 649.00 654.00 - 7.00 651.9783ESTELLE HOLDINGS CO.,LTD.

アーク 96.00 95.00 96.00 96.00 - 0.00 95.8669ARRK CORPORATION

タカノ 814.00 801.00 813.00 814.00 - 19.00 809.1165TAKANO Co.,Ltd.

プロネクサス 1,261.00 1,240.00 1,250.00 1,262.00 - 8.00 1,253.1828PRONEXUS INC.

ホクシン 179.00 176.00 177.00 177.00 - 1.00 176.5822HOKUSHIN CO.,LTD.

ウド7898 100 1,199.00 1,178.00 1,168.00 1,179.00 8.1 9,619.700

7905 100 1,980.00 1,969.00 1,979.00 1,994.00 27.4 54,536.200

7911 100 2,065.00 2,059.00 2,055.00 2,057.00 1,159.0 2,388,548.900

7912 100 2,920.00 2,956.00 2,959.00 2,962.00 1,174.6 3,477,327.300

7914 100 2,756.00 2,755.00 2,760.00 2,783.00 8.8 24,383.100

7915 100 1,141.00 1,156.00 1,155.00 1,167.00 220.7 255,812.500

7916 100 - - 1,868.00 1,869.00 0.5 934.400

7921 100 1,764.00 1,766.00 1,766.00 1,767.00 19.7 34,861.300

7936 100 1,790.00 1,676.00 1,667.00 1,676.00 4,574.1 7,774,203.600

7937 100 2,058.00 2,048.00 2,039.00 2,064.00 11.6 23,838.300

7949 100 2,260.00 2,264.00 2,237.00 2,242.00 20.7 46,582.200

7951 100 5,620.00 5,560.00 5,590.00 5,620.00 1,520.1 8,516,674

7952 100 3,155.00 3,135.00 3,115.00 3,120.00 25.6 80,088

7955 100 693.00 664.00 665.00 665.00 334.3 225,870.600

ウッドワン 1,199.00 1,178.00 1,181.00 1,181.00 - 32.00 1,187.6173WOOD ONE CO.,LTD.

大建工 1,993.00 1,968.00 1,979.00 2,005.00 - 40.00 1,990.3723DAIKEN CORPORATION

凸版印 2,073.00 2,057.00 2,066.00 2,067.00 - 15.00 2,060.8705TOPPAN PRINTING CO.,LTD.

大日印 2,979.00 2,920.00 2,962.00 2,970.00 - 58.00 2,960.4353Dai Nippon Printing Co.,Ltd.

共同印 2,765.00 2,752.00 2,762.00 2,785.00 - 54.00 2,770.8068Kyodo Printing Co.,Ltd.

ＮＩＳＳＨＡ 1,166.00 1,133.00 1,155.00 1,167.00 - 31.00 1,159.0961Nissha Co.,Ltd.

光村印 - - 1,868.00 1,869.00 - 41.00 1,868.8000MITSUMURA PRINTING CO.,LTD.

宝印刷 1,773.00 1,762.00 1,768.00 1,779.00 - 14.00 1,769.6091TAKARA PRINTING CO.,LTD.

アシックス 1,812.00 1,668.00 1,681.00 1,690.00 - -207.00 1,699.6138ASICS Corporation

ツツミ 2,058.00 2,037.00 2,039.00 2,065.00 - 50.00 2,055.0259TSUTSUMI JEWELRY CO.,LTD.

小松ウオール 2,278.00 2,222.00 2,253.00 2,260.00 - 2.00 2,250.3478KOMATSU WALL INDUSTRY CO.,LTD.

ヤマハ 5,730.00 5,470.00 5,600.00 5,640.00 - 600.00 5,602.7064YAMAHA CORPORATION

河合楽器 3,155.00 3,085.00 3,120.00 3,145.00 - 35.00 3,128.4375Kawai Musical Instruments Manufacturing Co.,Ltd.

クリナップ 700.00 650.00 669.00 675.00 - -18.00 675.6524Cleanup CorporationCleanup Corporation



2019年11月5日(火曜日) P.47



7956 100 5,260.00 5,250.00 5,240.00 5,280.00 884.4 4,657,036

7959 100 2,855.00 2,860.00 2,844.00 2,859.00 7.4 21,120.200

7961 100 1,795.00 1,795.00 1,774.00 1,788.00 3.6 6,448

7962 100 879.00 880.00 878.00 878.00 18.4 16,187.700

7966 100 2,316.00 2,326.00 2,321.00 2,329.00 210.0 488,206.200

7972 100 500.00 493.00 495.00 501.00 88.9 44,273.400

7974 100 42,750.00 42,960.00 42,510.00 42,730.00 2,735.9 117,028,659

7976 100 1,746.00 1,737.00 1,743.00 1,754.00 82.9 144,325.100

7981 100 1,919.00 1,909.00 1,922.00 1,956.00 61.5 119,389.300






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

ピジョン 5,300.00 5,240.00 5,270.00 5,280.00 - -80.00 5,265.7576PIGEON CORPORATION

オリバー 2,864.00 2,843.00 2,844.00 2,860.00 - 39.00 2,854.0811OLIVER CORPORATION

兼松サステック 1,809.00 1,795.00 1,795.00 1,806.00 - -3.00 1,791.1111KANEMATSU SUSTECH CORPORATION

キングジム 882.00 877.00 881.00 884.00 - 3.00 879.7663KING JIM CO.,LTD.

リンテック 2,329.00 2,308.00 2,328.00 2,335.00 - 39.00 2,324.7914LINTEC Corporation

イトーキ 500.00 491.00 497.00 503.00 - 6.00 498.0135ITOKI CORPORATION

任天堂 43,070.00 42,300.00 42,960.00 42,980.00 - 1,230.00 42,775.1961Nintendo Co.,Ltd.

三菱鉛筆 1,746.00 1,709.00 1,750.00 1,755.00 - 38.00 1,740.9542MITSUBISHI PENCIL COMPANY,LIMITED

タカラスタン 1,919.00 1,895.00 1,935.00 1,960.00 - 73.00 1,941.2894TAKARA STANDARD CO.,LTD.

ク7984 100 1,588.00 1,593.00 1,600.00 1,612.00 176.2 282,923.800

7987 100 571.00 562.00 557.00 571.00 215.0 122,308.600

7990 100 2,785.00 2,777.00 2,780.00 2,802.00 27.5 76,750.900

7994 100 1,060.00 1,068.00 1,070.00 1,073.00 191.0 204,308.300

8022 100 2,848.00 2,851.00 2,853.00 2,860.00 87.5 249,920.100

9501 100 509.00 508.00 508.00 512.00 6,832.1 3,482,720

9502 100 1,616.00 1,597.50 1,601.50 1,610.50 1,903.3 3,058,010.050

9503 100 1,281.00 1,265.00 1,261.50 1,261.50 4,386.2 5,555,546.650

9504 100 1,463.00 1,466.00 1,462.00 1,477.00 1,681.1 2,470,866

9505 100 800.00 800.00 799.00 809.00 915.2 735,929

9506 100 1,154.00 1,140.00 1,140.00 1,149.00 1,352.7 1,552,340

9507 100 1,119.00 1,110.00 1,116.00 1,128.00 1,131.8 1,257,785.800

コクヨ 1,599.00 1,585.00 1,600.00 1,617.00 - 30.00 1,605.6969KOKUYO CO.,LTD.

ナカバヤシ 571.00 547.00 566.00 589.00 - 30.00 568.8772NAKABAYASHI CO.,LTD.

グローブライド 2,795.00 2,752.00 2,780.00 2,812.00 - 67.00 2,790.9418GLOBERIDE,Inc.

オカムラ 1,070.00 1,048.00 1,074.00 1,077.00 - 9.00 1,069.6770OKAMURA CORPORATION

ミズノ 2,865.00 2,825.00 2,863.00 2,864.00 - 62.00 2,856.2297Mizuno Corporation

Tokyo Electric Power Company Holdings,Incorporated

7.00 509.7583

Electric Power & Gas電気・ガス業

東電力ＨＤ 510.00 505.00 509.00 513.00 -

中部電力 1,617.00 1,591.50 1,607.00 1,613.50 - 2.50 1,606.6884Chubu Electric Power Company,Incorporated

関西電力 1,283.50 1,259.00 1,267.50 1,269.50 - -13.00 1,266.5967The Kansai Electric Power Company,Incorporated

中国電力 1,473.00 1,459.00 1,466.00 1,478.00 - 14.00 1,469.7912The Chugoku Electric Power Company,Incorporated

北陸電力 805.00 796.00 802.00 811.00 - 14.00 804.1182Hokuriku Electric Power Company

東北電力 1,157.00 1,138.00 1,143.00 1,152.00 - 2.00 1,147.5863Tohoku Electric Power Company,Incorporated

四国電力 1,119.00 1,086.00 1,118.00 1,128.00 - -8.00 1,111.3145Shikoku Electric Power Company,Incorporated



2019年11月5日(火曜日) P.48



9508 100 1,015.00 993.00 995.00 1,001.00 4,119.0 4,113,525.400

9509 100 569.00 570.00 569.00 573.00 1,110.6 633,158.900

9511 100 1,985.00 2,030.00 2,012.00 2,021.00 369.0 746,817.400

9513 100 2,682.00 2,680.00 2,682.00 2,698.00 520.0 1,398,078.200

9514 100 725.00 734.00 735.00 748.00 96.0 71,156.600

9517 100 1,468.00 1,453.00 1,441.00 1,447.00 644.0 936,243.700

9519 100 1,100.00 1,060.00 1,034.00 1,040.00 2,405.7 2,585,284.300

9531 100 2,620.00 2,604.00 2,607.50 2,618.50 1,555.0 4,063,360.150

9532 100 2,138.00 2,107.00 2,105.00 2,121.00 1,117.3 2,365,050.500






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

九州電力 1,020.00 988.00 998.00 1,003.00 - -28.00 998.6709Kyushu Electric Power Company,Incorporated

北海電力 573.00 565.00 570.00 573.00 - -2.00 570.1053Hokkaido Electric Power Company,Incorporated

沖縄電力 2,038.00 1,979.00 2,024.00 2,046.00 - 35.00 2,023.8954The Okinawa Electric Power Company,Incorporated

Ｊパワー 2,698.00 2,656.00 2,690.00 2,704.00 - 13.00 2,688.6119Electric Power Development Co.,Ltd.

ＥＦ－ＯＮ 745.00 725.00 736.00 750.00 - 24.00 741.2146EF-ON INC.

イーレックス 1,482.00 1,434.00 1,457.00 1,458.00 - -40.00 1,453.7946eREX Co.,Ltd.

レノバ 1,118.00 1,052.00 1,068.00 1,071.00 - 72.00 1,074.6495RENOVA,Inc.

東瓦斯 2,629.00 2,590.50 2,613.50 2,623.50 - -16.50 2,613.0933TOKYO GAS CO.,LTD.

大瓦斯 2,139.00 2,099.00 2,106.00 2,121.00 - 7.00 2,116.7551OSAKA GAS CO.,LTD.

東邦斯9533 100 4,260.00 4,210.00 4,225.00 4,270.00 204.0 867,303.500

9534 100 1,621.00 1,602.00 1,597.00 1,605.00 41.0 66,081.600

9535 100 360.00 359.00 360.00 363.00 29.6 10,706.700

9536 100 2,525.00 2,536.00 2,551.00 2,571.00 37.4 95,657.900

9543 100 958.00 953.00 956.00 958.00 89.8 86,160.400

9551 100 4,155.00 4,120.00 4,110.00 4,145.00 66.3 273,649.500

2384 100 1,800.00 1,831.00 1,819.00 1,821.00 87.2 159,075.500

9001 100 3,850.00 3,890.00 3,890.00 3,905.00 625.3 2,433,595.500

9003 100 2,923.00 2,945.00 2,950.00 2,978.00 303.6 897,853.600

9005 100 2,075.00 2,085.00 2,090.00 2,102.00 1,042.2 2,185,730

9006 100 2,165.00 2,185.00 2,191.00 2,200.00 670.9 1,469,727.600

9007 100 2,648.00 2,707.00 2,709.00 2,724.00 1,114.2 3,017,203.500

東邦瓦斯 4,260.00 4,190.00 4,235.00 4,275.00 - 30.00 4,251.4877TOHO GAS CO.,LTD.

北海瓦斯 1,630.00 1,593.00 1,605.00 1,610.00 - -16.00 1,611.7463HOKKAIDO GAS CO.,LTD.

広島ガス 362.00 359.00 361.00 363.00 - 2.00 361.7128HIROSHIMA GAS CO.,LTD.

西部瓦斯 2,567.00 2,522.00 2,565.00 2,582.00 - 55.00 2,557.6979SAIBU GAS CO.,LTD.

静岡ガス 960.00 950.00 962.00 969.00 - 9.00 959.4699SHIZUOKA GAS CO.,LTD.

メタウォーター 4,155.00 4,090.00 4,125.00 4,145.00 - -5.00 4,127.4434METAWATER Co.,Ltd.

SBS Holdings,Inc.

37.00 1,824.2603

Land Transportation陸運業

ＳＢＳＨＤ 1,834.00 1,793.00 1,832.00 1,842.00 -

東武 3,910.00 3,835.00 3,890.00 3,910.00 - 40.00 3,891.8847TOBU RAILWAY CO.,LTD.

相鉄ＨＤ 2,954.00 2,900.00 2,950.00 2,987.00 - 84.00 2,957.3570Sotetsu Holdings,Inc.

東急 2,090.00 2,068.00 2,090.00 2,110.00 - 41.00 2,097.2270TOKYU CORPORATION

京急 2,189.00 2,156.00 2,192.00 2,200.00 - 36.00 2,190.6806Keikyu Corporation

小田急 2,707.00 2,641.00 2,715.00 2,728.00 - 97.00 2,707.9550Odakyu Electric Railway Co.,Ltd.



2019年11月5日(火曜日) P.49



9008 100 6,840.00 6,950.00 6,950.00 6,980.00 395.9 2,750,891

9009 100 4,585.00 4,595.00 4,590.00 4,600.00 513.6 2,359,163

9010 100 4,355.00 4,375.00 4,390.00 4,410.00 87.2 383,155.500

9014 100 2,165.00 2,173.00 2,179.00 2,211.00 6.4 14,065.100

9020 100 10,015.00 10,030.00 10,035.00 10,060.00 1,273.8 12,780,066

9021 100 9,594.00 9,704.00 9,710.00 9,739.00 795.2 7,710,984.600

9022 100 22,570.00 22,540.00 22,570.00 22,650.00 333.1 7,528,374

9024 100 1,917.00 1,927.00 1,925.00 1,928.00 1,132.4 2,180,873.300

9025 100 1,643.00 1,653.00 1,662.00 1,669.00 139.3 231,306.900






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

京王 6,960.00 6,800.00 6,950.00 7,000.00 - 290.00 6,948.4491Keio Corporation

京成 4,615.00 4,545.00 4,600.00 4,615.00 - 55.00 4,593.3859Keisei Electric Railway Co.,Ltd.

富士急 4,390.00 4,330.00 4,400.00 4,440.00 - 85.00 4,393.9851FUJI KYUKO CO.,LTD.

新京成 2,173.00 2,165.00 2,179.00 2,212.00 - 46.00 2,197.6719Shin-Keisei Electric Railway Co.,Ltd.

ＪＲ東 10,030.00 9,961.00 10,040.00 10,070.00 - 123.00 10,033.0240East Japan Railway Company

ＪＲ西 9,710.00 9,546.00 9,710.00 9,776.00 - 257.00 9,696.9122West Japan Railway Company

ＪＲ東海 22,570.00 22,340.00 22,570.00 22,710.00 - 370.00 22,600.9427Central Japan Railway Company

西武ホールディングス 1,930.00 1,913.00 1,932.00 1,932.00 - 1.00 1,925.8860SEIBU HOLDINGS INC.

鴻池運輸 1,655.00 1,638.00 1,663.00 1,672.00 - 30.00 1,660.4946Konoike Transport Co.,Ltd.

鉄9031 100 2,582.00 2,600.00 2,595.00 2,607.00 174.8 454,732.900

9037 100 3,725.00 3,705.00 3,705.00 3,730.00 91.3 338,963

9039 100 6,550.00 6,490.00 6,480.00 6,510.00 25.3 164,771

9041 100 5,980.00 5,990.00 6,000.00 6,070.00 489.1 2,946,978

9042 100 4,475.00 4,535.00 4,530.00 4,575.00 826.6 3,758,227

9044 100 2,905.00 2,990.00 2,992.00 3,010.00 544.5 1,621,229.600

9045 100 5,160.00 5,150.00 5,150.00 5,190.00 207.9 1,077,206

9046 100 3,970.00 3,945.00 3,955.00 3,970.00 5.6 22,179

9048 100 3,495.00 3,495.00 3,485.00 3,490.00 420.3 1,467,180.500

9052 100 2,200.00 2,206.00 2,217.00 2,238.00 30.6 67,831.500

9062 100 6,470.00 6,500.00 6,460.00 6,470.00 542.1 3,508,644

9064 100 1,829.00 1,789.00 1,796.00 1,807.00 2,846.4 5,129,790.800

9065 100 5,660.00 5,790.00 5,790.00 5,810.00 346.4 2,004,398

9067 100 279.00 274.00 275.00 278.00 43.9 12,163.800

西鉄 2,603.00 2,562.00 2,598.00 2,621.00 - 65.00 2,601.4468Nishi-Nippon Railroad Co.,Ltd.

ハマキョウ 3,725.00 3,685.00 3,710.00 3,730.00 - 55.00 3,712.6287HAMAKYOREX CO.,LTD.

サカイ引越 6,580.00 6,490.00 6,500.00 6,520.00 - -10.00 6,512.6877Sakai Moving Service Co.,Ltd.

近鉄ＧＨＤ 6,000.00 5,950.00 6,000.00 6,070.00 - 120.00 6,025.3077Kintetsu Group Holdings Co.,Ltd.

阪急阪神 4,580.00 4,435.00 4,530.00 4,600.00 - 160.00 4,546.6090Hankyu Hanshin Holdings,Inc.

南海電鉄 2,993.00 2,894.00 2,992.00 3,010.00 - 114.00 2,977.4648Nankai Electric Railway Co.,Ltd.

京阪ＨＤ 5,170.00 5,110.00 5,150.00 5,220.00 - 40.00 5,181.3660Keihan Holdings Co.,Ltd.

神戸電鉄 3,970.00 3,945.00 3,970.00 3,970.00 - 20.00 3,960.5357Kobe Electric Railway Co.,Ltd.

名鉄 3,500.00 3,470.00 3,490.00 3,500.00 - 30.00 3,490.7935Nagoya Railroad Co., Ltd.

山陽電鉄 2,223.00 2,193.00 2,222.00 2,238.00 - 48.00 2,216.7157Sanyo Electric Railway Co.,Ltd.

日通 6,500.00 6,410.00 6,500.00 6,510.00 - 180.00 6,472.3188NIPPON EXPRESS CO.,LTD.

ヤマトＨＤ 1,836.00 1,772.00 1,799.00 1,809.00 - 9.00 1,802.2031YAMATO HOLDINGS CO.,LTD.

山九 5,830.00 5,630.00 5,800.00 5,870.00 - 180.00 5,786.3684SANKYU INC.

丸運 279.00 271.00 275.00 280.00 - 6.00 277.0797MARUWN CORPORATIONMARUWN CORPORATION



2019年11月5日(火曜日) P.50



9068 100 3,090.00 3,060.00 3,085.00 3,125.00 15.9 49,450

9069 100 883.00 888.00 886.00 890.00 556.9 494,999.200

9070 100 5,200.00 5,180.00 5,120.00 5,220.00 10.6 54,933

9072 100 2,648.00 2,677.00 2,685.00 2,699.00 130.8 351,010

9074 100 2,845.00 2,844.00 2,841.00 2,859.00 5.7 16,239

9075 100 3,980.00 4,060.00 4,075.00 4,110.00 77.2 313,677.500

9076 100 1,420.00 1,418.00 1,418.00 1,423.00 513.5 729,670.800

9078 100 977.00 965.00 969.00 974.00 16.7 16,084.800

9081 100 3,980.00 3,940.00 3,960.00 3,965.00 5.0 19,831.500






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

丸全運 3,090.00 3,030.00 3,090.00 3,130.00 - 55.00 3,110.0629Maruzen Showa Unyu Co.,Ltd.

センコーグループＨＤ 893.00 883.00 891.00 892.00 - 12.00 888.8475SENKO Group Holdings Co.,Ltd.

トナミＨＤ 5,200.00 5,120.00 5,120.00 5,220.00 - 120.00 5,182.3585TONAMI HOLDINGS CO.,LTD.

ニッコンＨＤ 2,680.00 2,629.00 2,697.00 2,706.00 - 77.00 2,683.5627NIKKON Holdings Co.,Ltd.

日石輸 2,845.00 2,831.00 2,843.00 2,875.00 - 39.00 2,848.9474Japan Oil Transportation Co.,Ltd.

福山運 4,065.00 3,970.00 4,085.00 4,135.00 - 185.00 4,063.1801FUKUYAMA TRANSPORTING CO.,LTD.

セイノーＨＤ 1,426.00 1,413.00 1,420.00 1,423.00 - 19.00 1,420.9753SEINO HOLDINGS CO.,LTD.

エスライン 977.00 950.00 982.00 982.00 - -11.00 963.1617S LINE CO.,LTD.

神奈中交 3,980.00 3,940.00 3,960.00 3,980.00 - 15.00 3,966.3000Kanagawa Chuo Kotsu Co.,Ltd.

立物流9086 100 3,205.00 3,170.00 3,160.00 3,175.00 347.5 1,104,439.500

9090 100 2,428.00 2,429.00 2,390.00 2,403.00 215.8 522,903.900

9099 100 1,419.00 1,425.00 1,416.00 1,430.00 15.0 21,403.700

9142 100 3,685.00 3,680.00 3,675.00 3,680.00 547.8 2,016,559.500

9143 100 2,730.00 2,671.00 2,660.00 2,671.00 910.4 2,434,688

9101 100 2,038.00 2,021.00 2,016.00 2,020.00 2,614.8 5,293,843.600

9104 100 3,060.00 3,025.00 3,005.00 3,020.00 1,042.8 3,157,284.500

9107 100 1,687.00 1,680.00 1,667.00 1,669.00 1,590.2 2,678,179.800

9110 100 2,405.00 2,411.00 2,395.00 2,403.00 37.7 90,905.900

9115 100 344.00 341.00 341.00 344.00 35.9 12,352.200

9119 100 361.00 366.00 367.00 370.00 253.5 93,117.800

9130 100 1,500.00 1,522.00 1,500.00 1,520.00 6.3 9,561.900

日立物流 3,210.00 3,150.00 3,190.00 3,200.00 - 55.00 3,178.2432Hitachi Transport System,Ltd.

丸和運輸機関 2,467.00 2,393.00 2,432.00 2,443.00 - 25.00 2,423.0950MARUWA UNYU KIKAN CO.,LTD.

Ｃ＆ＦロジＨＤ 1,428.00 1,419.00 1,440.00 1,440.00 - 28.00 1,426.9133Chilled & Frozen Logistics Holdings Co.,Ltd.

ＪＲ九州 3,695.00 3,650.00 3,700.00 3,700.00 - 45.00 3,681.1966Kyushu Railway Company

ＳＧホールディングス 2,731.00 2,657.00 2,684.00 2,693.00 - -31.00 2,674.3058SG HOLDINGS CO.,LTD.

Marine Transportation

Nippon Yusen Kabushiki Kaisha

34.00 2,024.5692

海運業

郵船 2,040.00 2,014.00 2,026.00 2,035.00 -

商船三井 3,075.00 3,020.00 3,040.00 3,040.00 - 88.00 3,027.6990Mitsui O.S.K.Lines,Ltd.

川崎船 1,701.00 1,670.00 1,685.00 1,703.00 - 32.00 1,684.1780Kawasaki Kisen Kaisha,Ltd.

ユナイテド海 2,430.00 2,393.00 2,420.00 2,425.00 - 11.00 2,411.2971NS United Kaiun Kaisha,Ltd.

明治海 349.00 339.00 342.00 346.00 - 7.00 344.0724MEIJI SHIPPING CO.,LTD.

飯野海 366.00 361.00 369.00 372.00 - 12.00 367.3286IINO KAIUN KAISHA,LTD.

共栄タンカー 1,535.00 1,500.00 1,514.00 1,530.00 - 51.00 1,517.7619KYOEI TANKER CO.,LTD.



2019年11月5日(火曜日) P.51



9308 100 1,109.00 1,140.00 1,136.00 1,139.00 47.0 53,419.500

9201 100 3,380.00 3,340.00 3,343.00 3,359.00 2,661.6 8,929,852.800

9202 100 3,739.00 3,726.00 3,729.00 3,748.00 1,052.9 3,936,028.300

9232 100 1,151.00 1,157.00 1,145.00 1,154.00 52.3 60,385.900

9058 100 7,120.00 7,000.00 6,970.00 7,000.00 16.7 117,085

9066 100 1,749.00 1,769.00 1,770.00 1,801.00 49.8 88,843.300






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

乾汽船 1,152.00 1,109.00 1,143.00 1,144.00 - 0.00 1,136.5851Inui Global Logistics Co.,Ltd.

Japan Airlines Co.,Ltd.

-17.00 3,355.0694

Air Transportation空運業

ＪＡＬ 3,406.00 3,332.00 3,354.00 3,359.00 -

ＡＮＡ 3,744.00 3,710.00 3,733.00 3,750.00 - 42.00 3,738.2736ANA HOLDINGS INC.

パスコ 1,160.00 1,142.00 1,158.00 1,163.00 - 7.00 1,154.6061PASCO CORPORATION

Warehousing & Harbor Transportation Services

TRANCOM CO.,LTD.

-140.00 7,011.0778

倉庫・運輸関連業

トランコム 7,120.00 6,970.00 7,020.00 7,030.00 -

日新 1,784.00 1,744.00 1,770.00 1,806.00 - 74.00 1,784.0020NISSIN CORPORATION

菱倉9301 100 2,829.00 2,814.00 2,826.00 2,839.00 419.0 1,187,434.500

9302 100 1,800.00 1,789.00 1,781.00 1,875.00 441.4 820,074.400

9303 100 1,488.00 1,484.00 1,483.00 1,493.00 203.8 303,498.400

9304 100 2,105.00 2,085.00 2,090.00 2,098.00 16.8 35,190.400

9306 100 328.00 330.00 332.00 336.00 35.7 11,885.800

9310 100 557.00 554.00 554.00 557.00 34.3 19,147.900

9312 100 1,317.00 1,316.00 1,316.00 1,328.00 6.8 8,987.100

9319 100 1,208.00 1,210.00 1,225.00 1,250.00 8.4 10,353.700

9322 100 1,119.00 1,123.00 1,128.00 1,144.00 2.5 2,843.800

9324 100 980.00 980.00 974.00 979.00 37.0 36,143.900

9325 100 699.00 685.00 682.00 687.00 17.9 12,345.800

9351 100 1,420.00 1,424.00 1,423.00 1,430.00 12.2 17,417.100

9358 100 565.00 549.00 548.00 548.00 13.9 7,693.600

9364 100 2,450.00 2,462.00 2,474.00 2,477.00 596.2 1,472,870.900

三菱倉 2,842.00 2,814.00 2,834.00 2,843.00 - -17.00 2,833.9726Mitsubishi Logistics Corporation

三井倉ＨＤ 1,822.00 1,760.00 1,790.00 1,924.00 - 140.00 1,857.8940MITSUI-SOKO HOLDINGS Co.,Ltd.

住友倉 1,492.00 1,478.00 1,490.00 1,499.00 - 18.00 1,489.1973The Sumitomo Warehouse Co.,Ltd.

渋沢倉 2,105.00 2,046.00 2,090.00 2,121.00 - 1.00 2,094.6667The Shibusawa Warehouse Co.,Ltd.

東陽倉 333.00 328.00 333.00 336.00 - 8.00 332.9356Toyo Logistics Co.,Ltd.

トランスシティ 557.00 553.00 559.00 565.00 - 7.00 558.2478Japan Transcity Corporation

ケイヒン 1,317.00 1,294.00 1,316.00 1,330.00 - 31.00 1,321.6324THE KEIHIN CO.,LTD.

中央倉庫 1,210.00 1,206.00 1,227.00 1,250.00 - 42.00 1,232.5833Chuo Warehouse Co.,Ltd.

川西倉庫 1,124.00 1,119.00 1,128.00 1,144.00 - 25.00 1,137.5200KAWANISHI WAREHOUSE CO.,LTD.

安田倉 984.00 970.00 980.00 980.00 - 9.00 976.8622Yasuda Logistics Corporation

ファイズＨＤ 699.00 683.00 687.00 687.00 - 7.00 689.7095PHYZ Holdings Inc.

洋埠頭 1,427.00 1,420.00 1,424.00 1,434.00 - 10.00 1,427.6311TOYO WHARF & WAREHOUSE CO.,LTD.

宇徳 565.00 549.00 556.00 557.00 - -2.00 553.4964Utoc Corporation

上組 2,464.00 2,444.00 2,476.00 2,493.00 - 38.00 2,470.4309Kamigumi Co LtdKamigumi Co.,Ltd.



2019年11月5日(火曜日) P.52



9366 100 697.00 693.00 686.00 693.00 18.3 12,684.300

9368 100 1,100.00 1,107.00 1,107.00 1,115.00 15.2 16,859.600

9369 100 1,926.00 1,941.00 1,945.00 1,960.00 57.3 110,947.400

9375 100 1,781.00 1,806.00 1,810.00 1,823.00 338.5 612,553.500

9380 100 296.00 289.00 287.00 291.00 45.9 13,359.700

9381 100 940.00 946.00 944.00 948.00 26.5 25,013.200

9384 100 1,482.00 1,494.00 1,494.00 1,494.00 16.3 24,357.500

9386 100 1,438.00 1,445.00 1,438.00 1,444.00 10.2 14,699.600






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

サンリツ 697.00 686.00 694.00 698.00 - 5.00 693.1311SANRITSU CORPORATION

キムラユニティー 1,109.00 1,096.00 1,107.00 1,117.00 - 12.00 1,109.1842KIMURA UNITY CO.,LTD.

キユソ流通 1,944.00 1,926.00 1,945.00 1,960.00 - 37.00 1,936.2548K.R.S.Corporation

近鉄エクス 1,812.00 1,776.00 1,812.00 1,827.00 - 46.00 1,809.6115Kintetsu World Express,inc.

東海運 298.00 288.00 287.00 291.00 - -1.00 291.0610Azuma Shipping Co.,Ltd.

エーアイテイー 947.00 936.00 945.00 950.00 - 16.00 943.8943AIT CORPORATION

内外トランスライン 1,512.00 1,482.00 1,495.00 1,502.00 - 12.00 1,494.3252NAIGAI TRANS LINE LTD.

日本コンセプト 1,447.00 1,426.00 1,446.00 1,447.00 - 6.00 1,441.1373NIPPON CONCEPT CORPORATION

Information & Communication情報・通信業

1973 100 3,475.00 3,485.00 3,395.00 3,425.00 217.2 749,228

2307 100 1,040.00 1,060.00 1,045.00 1,047.00 11.1 11,760.600

2317 100 1,590.00 1,571.00 1,531.00 1,541.00 536.6 836,949.800

2326 100 6,100.00 6,120.00 6,140.00 6,250.00 206.7 1,273,611

2327 100 3,750.00 3,700.00 3,610.00 3,615.00 281.8 1,034,316

2335 100 800.00 796.00 795.00 801.00 22.0 17,569.100

2352 100 1,296.00 1,298.00 1,296.00 1,308.00 54.3 70,643.800

2359 100 1,435.00 1,423.00 1,421.00 1,421.00 19.8 28,284

3040 100 999.00 992.00 987.00 999.00 48.5 48,324.900

3371 100 1,853.00 1,817.00 1,817.00 1,829.00 9.1 16,626.800

3626 100 6,420.00 6,420.00 6,280.00 6,310.00 811.4 5,178,414

3627 100 780.00 780.00 775.00 815.00 509.2 412,626.900

3630 100 3,060.00 3,020.00 3,010.00 3,015.00 61.3 186,041.500

NEC Networks & System Integration Corporation

-15.00 3,449.4843ＮＥＳＩＣ 3,495.00 3,445.00 3,480.00 3,485.00 -

クロスキャット 1,076.00 1,040.00 1,057.00 1,067.00 - 5.00 1,059.5135CROSS CAT CO.,LTD.

システナ 1,590.00 1,566.00 1,572.00 1,574.00 - -17.00 1,559.7275Systena Corporation

デジアーツ 6,200.00 6,030.00 6,140.00 6,260.00 - 110.00 6,161.6401Digital Arts Inc.

ＮＳＳＯＬ 3,785.00 3,700.00 3,700.00 3,705.00 - -100.00 3,670.3903NS Solutions Corporation

キューブシステム 802.00 793.00 796.00 802.00 - 8.00 798.5955CUBE SYSTEM INC.

エイジア 1,305.00 1,292.00 1,296.00 1,308.00 - 29.00 1,300.9908AZIA CO.,LTD.

コア 1,440.00 1,422.00 1,427.00 1,433.00 - -7.00 1,428.4848CORE CORPORATION

ソリトンシステムズ 1,005.00 990.00 987.00 999.00 - 18.00 996.3897SOLITON SYSTEMS K.K.

ソフトクリエＨＤ 1,888.00 1,808.00 1,817.00 1,835.00 - -22.00 1,827.1209SOFTCREATE HOLDINGS CORP.

ＴＩＳ 6,530.00 6,390.00 6,410.00 6,420.00 - -310.00 6,382.0730TIS Inc.

ネオス 789.00 773.00 780.00 843.00 - 43.00 810.3435Neos Corporation

電算システム 3,075.00 3,010.00 3,020.00 3,035.00 - 5.00 3,034.9347Densan System Co.,Ltd.



2019年11月5日(火曜日) P.53



3632 100 517.00 527.00 524.00 524.00 559.3 293,388.900

3635 100 2,595.00 2,586.00 2,578.00 2,578.00 429.8 1,113,104.400

3636 100 3,790.00 3,775.00 3,785.00 3,835.00 22.5 85,396

3639 100 559.00 553.00 543.00 557.00 70.3 38,659.800

3640 100 2,140.00 2,135.00 2,135.00 2,147.00 2.4 5,143.200

3648 100 772.00 773.00 771.00 775.00 9.4 7,268.300

3649 100 1,032.00 1,021.00 1,015.00 1,018.00 86.9 89,027.500

3655 100 5,700.00 5,810.00 5,710.00 5,730.00 93.5 538,497

3656 100 950.00 965.00 956.00 956.00 1,283.1 1,233,305.500






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

グリー 529.00 517.00 527.00 527.00 - -3.00 524.5645GREE,Inc.

コーエーテクモ 2,614.00 2,585.00 2,594.00 2,597.00 - 32.00 2,589.8195KOEI TECMO HOLDINGS CO.,LTD.

三菱総研 3,790.00 3,750.00 3,785.00 3,835.00 - 35.00 3,795.3778Mitsubishi Research Institute,Inc.

ボルテージ 559.00 530.00 543.00 561.00 - -3.00 549.9260Voltage Incorporation

電算 2,140.00 2,135.00 2,135.00 2,155.00 - 13.00 2,143.0000DENSAN CO.,LTD.

ＡＧＳ 775.00 768.00 773.00 775.00 - 3.00 773.2234AGS Corporation

ファインデックス 1,039.00 1,019.00 1,018.00 1,023.00 - 0.00 1,024.4822FINDEX Inc.

ブレインパッド 5,820.00 5,700.00 5,810.00 5,810.00 - 80.00 5,759.3262BrainPad Inc.

ＫＬａｂ 970.00 950.00 964.00 972.00 - 6.00 961.1920KLab Inc.

ポ3657 100 1,048.00 1,038.00 1,037.00 1,040.00 154.1 161,072.500

3658 100 1,749.00 1,765.00 1,757.00 1,771.00 53.2 93,804.900

3659 100 1,266.00 1,270.00 1,265.00 1,270.00 3,749.5 4,761,079.400

3660 100 770.00 786.00 788.00 791.00 451.6 356,625.200

3661 100 1,982.00 2,032.00 2,013.00 2,022.00 179.6 361,679.400

3662 100 1,089.00 1,068.00 1,056.00 1,056.00 201.7 215,976.500

3665 100 979.00 967.00 963.00 965.00 380.0 369,579.400

3666 100 484.00 483.00 482.00 486.00 103.2 49,909.500

3667 100 650.00 660.00 651.00 654.00 555.1 363,486.800

3668 100 1,329.00 1,330.00 1,305.00 1,321.00 3,598.0 4,770,933.700

3672 100 877.00 873.00 865.00 868.00 1,053.1 916,263.800

3673 100 607.00 608.00 601.00 604.00 778.4 472,498.300

3675 100 378.00 381.00 372.00 375.00 56.4 21,267.900

3676 100 917.00 896.00 895.00 902.00 128.8 116,369.800

ポールＨＤ 1,062.00 1,035.00 1,044.00 1,046.00 - 10.00 1,045.2466Poletowin Pitcrew Holdings,Inc.

イーブック 1,780.00 1,739.00 1,770.00 1,774.00 - 35.00 1,763.2500eBOOK Initiative Japan CO.,LTD.

ネクソン 1,271.00 1,260.00 1,270.00 1,277.00 - 24.00 1,269.7905NEXON Co.,Ltd.

アイスタイル 792.00 763.00 788.00 805.00 - 26.00 789.6926istyle Inc.

エムアップ 2,034.00 1,971.00 2,027.00 2,033.00 - 52.00 2,013.8051m-up,Inc.

エイチーム 1,096.00 1,068.00 1,067.00 1,071.00 - -6.00 1,070.7809Ateam Inc.

エニグモ 988.00 967.00 968.00 973.00 - -5.00 972.5774Enigmo Inc.

テクノスジャパン 486.00 480.00 483.00 486.00 - 3.00 483.6192TECNOS JAPAN INCORPORATED

ｅｎｉｓｈ 668.00 645.00 660.00 660.00 - 3.00 654.8132enish,inc.

コロプラ 1,352.00 1,303.00 1,335.00 1,341.00 - -63.00 1,325.9960COLOPL,Inc.

オルトプラス 885.00 853.00 878.00 878.00 - 1.00 870.0634AltPlusInc.

ブロドリーフ 613.00 602.00 608.00 610.00 - 7.00 607.0122Broadleaf Co.,Ltd.

クロスマーケティング 382.00 378.00 381.00 381.00 - -3.00 377.0904Cross Marketing Group Inc.

デジハＨＤ 924.00 894.00 896.00 905.00 - -8.00 903.4922DIGITAL HEARTS HOLDINGS Co LtdDIGITAL HEARTS HOLDINGS Co.,Ltd.



2019年11月5日(火曜日) P.54



3677 100 990.00 985.00 981.00 988.00 216.5 214,362.100

3678 100 3,510.00 3,505.00 3,445.00 3,460.00 91.6 319,211.500

3679 100 610.00 594.00 591.00 593.00 693.9 416,050.400

3681 100 457.00 456.00 455.00 459.00 119.2 54,490.700

3682 100 809.00 805.00 790.00 790.00 23.5 18,870.300

3683 100 1,209.00 1,208.00 1,196.00 1,205.00 4.3 5,183.600

3687 100 1,698.00 1,683.00 1,657.00 1,657.00 438.3 735,828.400

3688 100 1,209.00 1,232.00 1,215.00 1,215.00 86.7 105,797.100

3694 100 2,748.00 2,720.00 2,700.00 2,708.00 135.2 367,107.900






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

システム情報 1,008.00 983.00 990.00 993.00 - 17.00 990.1252SYSTEM INFORMATION CO.,LTD.

メディアドゥＨＤ 3,515.00 3,475.00 3,500.00 3,510.00 - 50.00 3,484.8417MEDIA DO HOLDINGS Co.,Ltd.

じげん 614.00 591.00 596.00 600.00 - -5.00 599.5826ZIGExN Co.,Ltd.

ブイキューブ 463.00 453.00 457.00 459.00 - 10.00 457.1367V-cube,Inc.

エンカレッジ 823.00 799.00 803.00 806.00 - -17.00 802.9915Encourage Technologies Co.,Ltd.

サイバーリンクス 1,209.00 1,203.00 1,202.00 1,206.00 - 15.00 1,205.4884CYBERLINKS CO.,LTD.

フィックスターズ 1,700.00 1,664.00 1,688.00 1,701.00 - -21.00 1,678.8236Fixstars Corporation

ＣＡＲＴＡ　ＨＤ 1,234.00 1,206.00 1,228.00 1,233.00 - 20.00 1,220.2664CARTA HOLDINGS,INC.

オプティム 2,748.00 2,692.00 2,713.00 2,735.00 - 10.00 2,715.2951OPTiM CORPORATION

3696 100 1,250.00 1,251.00 1,250.00 1,250.00 77.4 97,145.200

3697 100 6,550.00 6,680.00 6,560.00 6,690.00 180.5 1,200,747

3738 100 2,667.00 2,636.00 2,635.00 2,687.00 317.8 844,394.300

3741 100 3,345.00 3,300.00 3,300.00 3,300.00 16.5 54,838.500

3751 100 376.00 378.00 374.00 378.00 129.1 48,691.300

3756 100 1,779.00 1,772.00 1,758.00 1,762.00 282.7 502,137.800

3762 100 2,490.00 2,433.00 2,422.00 2,436.00 242.3 589,915.200

3763 100 1,273.00 1,291.00 1,283.00 1,291.00 43.0 55,398.300

3765 100 2,387.00 2,438.00 2,426.00 2,449.00 908.1 2,205,230.500

3769 100 8,020.00 7,870.00 7,840.00 7,880.00 326.1 2,574,144

3770 100 402.00 389.00 386.00 391.00 77.0 30,153

3771 100 1,985.00 1,963.00 1,961.00 1,964.00 20.4 40,268.500

3774 100 2,600.00 2,587.00 2,586.00 2,602.00 128.7 333,983.700

3778 100 643.00 640.00 636.00 637.00 213.8 136,808

セレス 1,257.00 1,246.00 1,254.00 1,266.00 - 4.00 1,255.1059CERES INC.

ＳＨＩＦＴ 6,720.00 6,550.00 6,650.00 6,710.00 - 240.00 6,652.3380SHIFT Inc.

ティーガイア 2,671.00 2,626.00 2,637.00 2,692.00 - 22.00 2,656.9991T-Gaia Corporation

セック 3,350.00 3,300.00 3,300.00 3,320.00 - 0.00 3,323.5455Systems Engineering Consultants Co.,LTD.

ＪＡＧ 379.00 373.00 376.00 381.00 - 8.00 377.1596Japan Asia Group Limited

豆蔵ＨＤ 1,809.00 1,769.00 1,773.00 1,775.00 - -9.00 1,776.2214MAMEZOU HOLDINGS CO.,LTD.

テクマト 2,495.00 2,391.00 2,422.00 2,454.00 - -42.00 2,434.6480TECHMATRIX CORPORATION

プロシップ 1,300.00 1,269.00 1,291.00 1,309.00 - 16.00 1,288.3326Pro-Ship Incorporated

ガンホー 2,442.00 2,381.00 2,441.00 2,455.00 - 85.00 2,428.4005GungHo Online Entertainment,Inc.

ＧＭＯＰＧ 8,040.00 7,840.00 7,880.00 7,910.00 - -70.00 7,893.7259GMO Payment Gateway,Inc.

ザッパラス 404.00 386.00 390.00 395.00 - -11.00 391.5974ZAPPALLAS,INC.

システムリサーチ 2,001.00 1,953.00 1,963.00 1,981.00 - -21.00 1,973.9461SYSTEM RESEARCH CO.,LTD.

ＩＩＪ 2,609.00 2,578.00 2,597.00 2,602.00 - 20.00 2,595.0559Internet Initiative Japan Inc.

さくらインターネット 644.00 635.00 642.00 644.00 - 0.00 639.8877SAKURA internet IncSAKURA internet Inc.



2019年11月5日(火曜日) P.55



3784 100 1,157.00 1,176.00 1,175.00 1,180.00 56.7 66,560.300

3788 100 2,726.00 2,745.00 2,712.00 2,712.00 35.9 98,259.200

3817 100 2,610.00 2,638.00 2,634.00 2,657.00 35.3 93,543

3826 100 790.00 778.00 763.00 763.00 80.2 62,174.200

3834 100 678.00 671.00 665.00 667.00 71.8 48,111.300

3835 100 1,197.00 1,214.00 1,190.00 1,201.00 125.4 151,099.800

3836 100 2,389.00 2,305.00 2,270.00 2,270.00 180.2 417,083.300

3837 100 2,428.00 2,378.00 2,333.00 2,340.00 84.8 201,115.300

3843 100 870.00 883.00 879.00 884.00 301.2 265,902.800






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

ヴィンクス 1,177.00 1,157.00 1,175.00 1,189.00 - 39.00 1,173.9030VINX CORP.

ＧＭＯクラウド 2,760.00 2,715.00 2,749.00 2,756.00 - -13.00 2,737.0251GMO CLOUD K.K.

ＳＲＡＨＤ 2,639.00 2,604.00 2,639.00 2,701.00 - 67.00 2,649.9433SRA Holdings,Inc.

ＳＩ 794.00 777.00 777.00 781.00 - -26.00 775.2394System Integrator Corp.

朝日ネット 679.00 665.00 672.00 673.00 - -8.00 670.0738Asahi Net,Inc.

ｅＢＡＳＥ 1,217.00 1,189.00 1,215.00 1,221.00 - 6.00 1,204.9426eBASE Co.,Ltd.

アバント 2,389.00 2,289.00 2,300.00 2,338.00 - -132.00 2,314.5577AVANT CORPORATION

アドソル日進 2,428.00 2,371.00 2,375.00 2,382.00 - -60.00 2,371.6427Ad-Sol Nissin Corporation

フリービット 889.00 867.00 886.00 893.00 - 20.00 882.8114FreeBit Co.,Ltd.

3844 100 2,092.00 2,052.00 2,046.00 2,055.00 198.6 409,267

3852 100 1,940.00 1,947.00 1,949.00 1,951.00 24.9 48,557.100

3853 100 683.00 673.00 670.00 672.00 123.8 83,404.500

3854 100 1,262.00 1,255.00 1,259.00 1,273.00 170.1 215,734

3901 100 2,197.00 2,187.00 2,143.00 2,155.00 58.9 128,263.100

3902 100 1,138.00 1,139.00 1,140.00 1,142.00 164.0 186,980.300

3903 100 780.00 781.00 772.00 772.00 446.4 347,281.400

3909 100 727.00 713.00 702.00 705.00 25.9 18,411.800

3912 100 1,455.00 1,449.00 1,430.00 1,432.00 176.4 255,498.300

3915 100 2,098.00 2,109.00 2,102.00 2,112.00 235.4 497,129.100

3916 100 1,650.00 1,659.00 1,647.00 1,650.00 52.0 86,024

3918 100 2,190.00 2,151.00 2,143.00 2,166.00 4.2 9,093.200

3919 100 1,721.00 1,711.00 1,701.00 1,726.00 278.7 484,844.200

3920 100 1,096.00 1,093.00 1,084.00 1,086.00 30.9 33,788

コムチュア 2,108.00 2,044.00 2,060.00 2,061.00 - -26.00 2,060.7603COMTURE CORPORATION

サイバーコム 1,955.00 1,937.00 1,949.00 1,961.00 - 19.00 1,950.0843Cyber Com Co.,Ltd.

アステリア 683.00 667.00 673.00 676.00 - -1.00 673.7036ASTERIA Corporation

アイル 1,285.00 1,238.00 1,259.00 1,281.00 - 44.00 1,268.2775I'LL INC

マークラインズ 2,200.00 2,164.00 2,190.00 2,190.00 - -7.00 2,177.6418MarkLines Co.,Ltd.

ＭＤＶ 1,143.00 1,116.00 1,142.00 1,157.00 - 10.00 1,140.1238Medical Data Vision Co.,Ltd.

ｇｕｍｉ 789.00 770.00 781.00 784.00 - -3.00 777.9601gumi Inc.

ショーケース 727.00 709.00 713.00 714.00 - -8.00 710.8803Showcase Inc.

モバファク 1,469.00 1,446.00 1,449.00 1,449.00 - -12.00 1,448.4031Mobile Factory,Inc.

テラスカイ 2,129.00 2,080.00 2,112.00 2,129.00 - 78.00 2,111.8483TerraSky Co.,Ltd

ＤＩＴ 1,668.00 1,645.00 1,659.00 1,662.00 - 20.00 1,654.3077Digital Information Technologies Corporation

ＰＣＩＨＤ 2,190.00 2,151.00 2,143.00 2,166.00 - 35.00 2,165.0476PCI Holdings,INC.

パイプドＨＤ 1,726.00 1,670.00 1,723.00 1,819.00 - 31.00 1,739.6634PiPEDO HD,Inc.

アイビーシー 1,105.00 1,086.00 1,093.00 1,095.00 - -3.00 1,093.4628Internetworking and Broadband Consulting Co LtdInternetworking and Broadband Consulting Co.,Ltd.



2019年11月5日(火曜日) P.56



3921 100 1,010.00 1,008.00 1,001.00 1,001.00 9.4 9,447.800

3922 100 2,593.00 2,560.00 2,541.00 2,547.00 22.8 58,300.200

3924 100 1,172.00 1,172.00 1,159.00 1,171.00 4.1 4,790.800

3925 100 5,500.00 5,480.00 5,380.00 5,410.00 20.0 108,936

3926 100 2,050.00 2,034.00 2,001.00 2,006.00 238.0 480,971.300

3928 100 548.00 547.00 541.00 544.00 133.1 72,547.600

3932 100 6,400.00 6,390.00 6,360.00 6,360.00 264.7 1,694,676

3934 100 1,656.00 1,656.00 1,656.00 1,682.00 21.4 35,751.900

3937 100 1,446.00 1,466.00 1,448.00 1,450.00 213.7 311,853.200






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

ネオジャパン 1,010.00 1,002.00 1,005.00 1,009.00 - -4.00 1,005.0851NEOJAPAN Inc.

ＰＲＴＩＭＥＳ 2,593.00 2,546.00 2,562.00 2,566.00 - -2.00 2,557.0263PR TIMES,Inc.

ランドコンピュータ 1,172.00 1,172.00 1,173.00 1,173.00 - 11.00 1,168.4878R&D COMPUTER CO.,LTD.

ダブルスタンダード 5,520.00 5,440.00 5,480.00 5,480.00 - -70.00 5,446.8000Double Standard Inc.

オープンドア 2,077.00 2,012.00 2,029.00 2,035.00 - -65.00 2,020.8878Open Door Inc.

マイネット 552.00 537.00 547.00 548.00 - -3.00 545.0609Mynet Inc.

アカツキ 6,460.00 6,330.00 6,390.00 6,450.00 - 160.00 6,402.2516Akatsuki Inc.

ベネフィットジャパン 1,677.00 1,650.00 1,661.00 1,687.00 - 47.00 1,670.6495BENEFIT JAPAN Co.,LTD.

Ｕｂｉｃｏｍ 1,482.00 1,442.00 1,466.00 1,471.00 - 28.00 1,459.3037Ubicom Holdings,Inc.

3938 100 4,100.00 4,160.00 4,145.00 4,160.00 661.5 2,748,187

3939 100 634.00 626.00 622.00 624.00 148.8 93,278.300

3940 100 556.00 557.00 556.00 560.00 52.9 29,525.800

3962 100 2,020.00 2,108.00 2,116.00 2,132.00 254.4 526,840.100

3963 100 512.00 514.00 501.00 502.00 29.5 15,141

3964 100 1,500.00 1,492.00 1,491.00 1,496.00 12.4 18,572

3968 100 1,460.00 1,458.00 1,458.00 1,465.00 22.8 33,251.400

3969 100 1,470.00 1,438.00 1,430.00 1,438.00 87.5 126,266.400

3975 100 653.00 665.00 662.00 664.00 83.1 55,044.400

3978 100 964.00 973.00 972.00 973.00 231.3 225,155.200

3981 100 988.00 992.00 991.00 996.00 25.1 24,920

3983 100 2,826.00 2,865.00 2,880.00 2,909.00 76.1 220,060.800

3985 100 510.00 508.00 499.00 500.00 155.1 78,326.100

3992 100 699.00 701.00 698.00 702.00 14.1 9,878.300

ＬＩＮＥ 4,180.00 4,095.00 4,155.00 4,185.00 - 55.00 4,154.4777LINE Corporation

カナミックＮ 634.00 616.00 628.00 633.00 - 20.00 626.8703Kanamic Network Co.,LTD

ノムラシステム 562.00 550.00 556.00 563.00 - 11.00 558.1437Nomura System Corporation Co,Ltd.

チェンジ 2,110.00 2,013.00 2,117.00 2,144.00 - 7.00 2,070.9123CHANGE Inc.

シンクロ・フード 523.00 512.00 518.00 520.00 - -2.00 513.2542Synchro Food Co.,Ltd.

オークネット 1,500.00 1,483.00 1,500.00 1,501.00 - 3.00 1,497.7419AUCNET INC.

セグエ 1,467.00 1,443.00 1,463.00 1,465.00 - 18.00 1,458.3947Segue Group Co.,Ltd.

エイトレッド 1,480.00 1,434.00 1,444.00 1,446.00 - -10.00 1,443.0446ATLED CORP.

ＡＯＩ　ＴＹＯ　ＨＤ 665.00 653.00 664.00 666.00 - 13.00 662.3875AOI TYO Holdings Inc.

マクロミル 979.00 954.00 973.00 979.00 - 19.00 973.4336MACROMILL,INC.

ビーグリー 998.00 985.00 992.00 997.00 - 12.00 992.8287Beaglee Inc.

オロ 2,889.00 2,826.00 2,881.00 2,930.00 - 79.00 2,891.7319ORO Co.,Ltd.

テモナ 513.00 497.00 507.00 511.00 - -21.00 505.0039TEMONA.inc.

ニーズウェル 704.00 699.00 701.00 704.00 - 5.00 700.5887Needs Well IncNeeds Well Inc.



2019年11月5日(火曜日) P.57



3996 100 1,956.00 1,930.00 1,912.00 1,912.00 49.5 95,660.100

4284 100 938.00 920.00 917.00 920.00 84.9 78,551.200

4295 100 769.00 765.00 762.00 763.00 34.9 26,735.900

4298 100 1,215.00 1,210.00 1,198.00 1,205.00 129.4 156,168.800

4299 100 1,950.00 1,949.00 1,924.00 1,924.00 13.2 25,596.200

4307 100 2,406.00 2,298.00 2,297.00 2,300.00 2,690.9 6,263,223.400

4312 100 722.00 715.00 715.00 720.00 341.2 246,566.100

4320 100 459.00 458.00 459.00 463.00 104.5 48,236.400

4323 100 1,307.00 1,310.00 1,308.00 1,327.00 8.0 10,563.700






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

サインポスト 1,969.00 1,928.00 1,930.00 1,939.00 - -44.00 1,932.5273Signpost Corporation

ソルクシーズ 939.00 918.00 923.00 926.00 - -5.00 925.2203SOLXYZ Co.,Ltd.

フェイス 772.00 761.00 763.00 768.00 - -9.00 766.0716Faith, Inc.

プロトコーポ 1,216.00 1,191.00 1,211.00 1,214.00 - 15.00 1,206.8686PROTO CORPORATION

ハイマックス 1,950.00 1,941.00 1,940.00 1,948.00 - -10.00 1,939.1061HIMACS,Ltd.

ＮＲＩ 2,410.00 2,298.00 2,308.00 2,322.00 - -56.00 2,327.5571Nomura Research Institute,Ltd.

サイバネット 739.00 715.00 717.00 728.00 - 3.00 722.6439Cybernet Systems Co.,Ltd.

ＣＥＨＤ 463.00 455.00 459.00 466.00 - 11.00 461.5923CE Holdings Co.,Ltd.

日本システム技術 1,321.00 1,307.00 1,308.00 1,333.00 - 23.00 1,320.4625Japan System Techniques Co.,Ltd.

ジ4326 100 998.00 992.00 991.00 999.00 63.8 63,505

4333 100 995.00 979.00 970.00 972.00 9.7 9,464

4344 100 498.00 492.00 492.00 494.00 1,198.7 593,174.600

4348 100 2,291.00 2,255.00 2,234.00 2,238.00 237.6 535,083.600

4384 100 3,750.00 3,745.00 3,625.00 3,625.00 123.6 457,492

4392 100 344.00 339.00 336.00 337.00 146.4 49,723.300

4396 100 1,380.00 1,364.00 1,358.00 1,363.00 35.4 48,495.400

4420 100 1,479.00 1,450.00 1,435.00 1,437.00 83.9 121,610.300

4423 100 1,501.00 1,504.00 1,494.00 1,494.00 144.7 217,211.800

4433 100 1,703.00 1,713.00 1,711.00 1,733.00 21.8 37,460.100

4662 100 895.00 898.00 898.00 899.00 35.0 31,463

4674 100 3,550.00 3,455.00 3,455.00 3,460.00 30.0 104,518.500

4676 100 1,452.00 1,459.00 1,458.00 1,461.00 705.6 1,028,261.700

4684 100 13,690.00 13,660.00 13,660.00 13,850.00 277.7 3,823,041

インテージＨＤ 998.00 981.00 992.00 1,000.00 - 20.00 995.3762INTAGE HOLDINGS Inc.

東邦システム 995.00 975.00 979.00 980.00 - -14.00 975.6701TOHO SYSTEM SCIENCE CO.,LTD.

ソースネクスト 500.00 492.00 492.00 495.00 - 1.00 494.8483SOURCENEXT CORPORATION

インフォコム 2,305.00 2,245.00 2,259.00 2,262.00 - -33.00 2,252.0354INFOCOM CORPORATION

ラクスル 3,790.00 3,730.00 3,760.00 3,760.00 - -120.00 3,701.3916RAKSUL INC.

ＦＩＧ 344.00 337.00 338.00 341.00 - 4.00 339.6400Future Innovation Group,Inc.

システムサポート 1,389.00 1,356.00 1,364.00 1,378.00 - 13.00 1,369.9266System Support Inc.

イーソル 1,479.00 1,450.00 1,454.00 1,462.00 - -21.00 1,449.4672eSOL Co.,Ltd.

アルテリア 1,514.00 1,495.00 1,504.00 1,511.00 - -1.00 1,501.1182ARTERIA Networks Corporation

ヒトコムＨＤ 1,716.00 1,702.00 1,714.00 1,740.00 - 33.00 1,718.3532HITO-Communications Holdings,Inc.

フォーカスシステムズ 900.00 892.00 898.00 906.00 - 12.00 898.9429Focus Systems Corporation

クレスコ 3,560.00 3,455.00 3,460.00 3,490.00 - -45.00 3,483.9500CRESCO LTD.

フジＨＤ 1,461.00 1,443.00 1,463.00 1,465.00 - 7.00 1,457.2870FUJI MEDIA HOLDINGS,INC.

オービック 13,820.00 13,610.00 13,720.00 13,860.00 - 320.00 13,766.8023OBIC Co LtdOBIC Co.,Ltd.



2019年11月5日(火曜日) P.58



4686 100 4,565.00 4,545.00 4,550.00 4,590.00 320.0 1,466,274.500

4687 100 887.00 888.00 892.00 897.00 33.4 29,883.900

4689 100 373.00 376.00 373.00 384.00 120,714.1 45,264,751.500

4704 100 5,420.00 5,480.00 5,400.00 5,440.00 1,051.7 5,719,094

4709 100 1,412.00 1,404.00 1,402.00 1,411.00 32.8 46,242.800

4716 100 9,330.00 9,470.00 9,500.00 9,550.00 146.1 1,385,468

4719 100 2,818.00 2,822.00 2,816.00 2,837.00 10.3 29,224.300

4722 100 1,801.00 1,808.00 1,810.00 1,821.00 205.1 372,391.900

4725 100 1,402.00 1,405.00 1,394.00 1,395.00 68.2 95,664.100






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

ジャストシステム 4,600.00 4,535.00 4,550.00 4,625.00 - 85.00 4,582.1078JUSTSYSTEMS CORPORATION

ＴＤＣソフト 898.00 884.00 893.00 901.00 - 8.00 894.7275TDC SOFT Inc.

Ｚホールディングス 383.00 363.00 376.00 385.00 - 54.00 374.9748Z Holdings Corporation

トレンド 5,490.00 5,420.00 5,400.00 5,470.00 - 0.00 5,437.9519Trend Micro Incorporated

ＩＤホールディングス 1,415.00 1,401.00 1,405.00 1,419.00 - 2.00 1,409.8415ID Holdings Corporation

日本オラクル 9,490.00 9,310.00 9,500.00 9,580.00 - 200.00 9,483.0116ORACLE CORPORATION JAPAN

アルファ 2,840.00 2,817.00 2,829.00 2,873.00 - 19.00 2,837.3107ALPHA SYSTEMS INC.

フューチャー 1,836.00 1,791.00 1,810.00 1,833.00 - 59.00 1,815.6602Future Corporation

ＣＡＣＨＤ 1,411.00 1,398.00 1,410.00 1,412.00 - 3.00 1,402.6994CAC Holdings Corporation

4726 100 2,045.00 2,059.00 2,039.00 2,045.00 147.3 301,657.300

4728 100 850.00 861.00 854.00 876.00 40.7 35,125.400

4733 100 4,330.00 4,350.00 4,335.00 4,360.00 149.1 648,483.500

4739 100 2,967.00 2,928.00 2,898.00 2,911.00 1,052.3 3,084,113.600

4743 100 926.00 910.00 902.00 902.00 175.7 160,519.600

4746 100 3,320.00 3,310.00 3,305.00 3,320.00 7.3 24,198.500

4762 100 989.00 981.00 982.00 987.00 6.6 6,493

4768 100 4,245.00 4,120.00 4,130.00 4,140.00 785.9 3,263,585.500

4776 100 1,122.00 1,113.00 1,109.00 1,116.00 232.1 258,398.800

4779 100 537.00 540.00 534.00 544.00 509.1 274,522.300

4812 100 3,660.00 3,615.00 3,630.00 3,630.00 197.7 716,132.500

4819 100 3,610.00 3,605.00 3,540.00 3,585.00 233.3 836,516

4820 100 2,009.00 1,974.00 1,985.00 2,011.00 96.1 192,413.700

4825 100 3,440.00 3,465.00 3,460.00 3,485.00 22.1 76,677

ＳＢテクノロジー 2,064.00 2,024.00 2,057.00 2,067.00 - -3.00 2,047.9111SB Technology Corp.

トーセ 861.00 843.00 860.00 876.00 - 27.00 863.0319TOSE CO.,LTD.

ＯＢＣ 4,365.00 4,305.00 4,345.00 4,395.00 - -110.00 4,349.3192OBIC BUSINESS CONSULTANTS CO.,LTD.

ＣＴＣ 2,973.00 2,925.00 2,938.00 2,939.00 - -29.00 2,930.8311ITOCHU Techno-Solutions Corporation

アイティフォー 931.00 910.00 910.00 915.00 - -13.00 913.6005ITFOR Inc.

東計電算 3,325.00 3,305.00 3,310.00 3,330.00 - 40.00 3,314.8630Toukei Computer Co.,Ltd.

ＸＮＥＴ 989.00 974.00 982.00 989.00 - 4.00 983.7879XNET Corporation

大塚商会 4,245.00 4,100.00 4,140.00 4,160.00 - -110.00 4,152.6727OTSUKA CORPORATION

ＣＹＢＯＺＵ 1,125.00 1,102.00 1,115.00 1,122.00 - 1.00 1,113.3081Cybozu,Inc.

ソフトブレーン 547.00 526.00 541.00 550.00 - 16.00 539.2306SOFTBRAIN Co.,Ltd.

ＩＳＩＤ 3,685.00 3,505.00 3,630.00 3,660.00 - -125.00 3,622.3192Information Services International-Dentsu,Ltd.

デジタルガレージ 3,615.00 3,560.00 3,605.00 3,610.00 - 15.00 3,585.5808Digital Garage,Inc.

ＥＭシステムズ 2,009.00 1,973.00 1,987.00 2,020.00 - 27.00 2,002.2237EM SYSTEMS CO.,LTD.

ＷＮＩウェザー 3,465.00 3,440.00 3,465.00 3,485.00 - 60.00 3,469.5475WEATHERNEWS INCWEATHERNEWS INC.



2019年11月5日(火曜日) P.59



4826 100 975.00 960.00 957.00 960.00 76.0 73,048.800

4828 100 3,485.00 3,365.00 3,305.00 3,365.00 21.7 73,670

4829 100 225.00 226.00 224.00 225.00 195.7 44,173

4839 100 2,678.00 2,667.00 2,662.00 2,676.00 27.4 73,226.400

4845 100 870.00 866.00 861.00 866.00 398.3 344,346

4847 100 767.00 761.00 753.00 753.00 85.4 64,874.600

6879 100 669.00 663.00 654.00 663.00 843.2 565,302.200

7518 100 2,980.00 2,908.00 2,863.00 2,878.00 1,165.7 3,386,605.400

7527 100 116.00 114.00 114.00 114.00 293.1 33,543.100






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

ＣＩＪ 975.00 947.00 961.00 967.00 - 11.00 961.1684Computer Institute of Japan, Ltd.

ビーエンジ 3,500.00 3,360.00 3,365.00 3,400.00 - 5.00 3,394.9309Business Engineering Corporation

日本エンタープライズ 228.00 225.00 226.00 228.00 - -1.00 225.7179Nihon Enterprise Co.,Ltd.

ＷＯＷＯＷ 2,685.00 2,660.00 2,670.00 2,676.00 - 27.00 2,672.4964WOWOW INC.

スカラ 877.00 849.00 872.00 873.00 - -14.00 864.5393Scala,Inc.

ＩＷＩ 767.00 757.00 760.00 762.00 - -3.00 759.6557INTELLIGENT WAVE INC.

ＩＭＡＧＩＣＡ　Ｇ 693.00 651.00 660.00 675.00 - -4.00 670.4248IMAGICA GROUP Inc.

ネットワン 2,981.00 2,900.00 2,909.00 2,911.00 - -96.00 2,905.2118Net One Systems Co.,Ltd.

システムソフト 116.00 114.00 114.00 116.00 - -1.00 114.4425SystemSoft Corporation

ゴグ7595 100 2,910.00 3,030.00 2,990.00 3,020.00 131.0 393,384.400

7844 100 797.00 800.00 798.00 798.00 291.0 232,393.200

7860 100 1,337.00 1,360.00 1,362.00 1,372.00 208.1 282,993.900

8056 100 3,610.00 3,555.00 3,510.00 3,530.00 448.8 1,595,451

8096 100 3,370.00 3,335.00 3,325.00 3,370.00 21.2 71,145

9401 100 1,782.00 1,795.00 1,793.00 1,796.00 438.9 787,156

9404 100 1,416.00 1,415.00 1,411.00 1,414.00 933.5 1,321,607.400

9405 100 749.00 751.00 750.00 755.00 21.5 16,194.300

9409 100 1,730.00 1,732.00 1,741.00 1,757.00 153.1 267,063.600

9412 100 452.00 455.00 453.00 453.00 426.8 193,765.100

9413 100 2,341.00 2,284.00 2,286.00 2,315.00 33.5 77,406.800

9414 100 1,087.00 1,085.00 1,084.00 1,086.00 20.9 22,683.400

9416 100 1,637.00 1,612.00 1,599.00 1,602.00 346.0 558,517.600

9417 100 789.00 774.00 773.00 776.00 17.5 13,610.700

アルゴグラフ 3,075.00 2,902.00 3,030.00 3,045.00 - -10.00 3,002.9344ARGO GRAPHICS Inc.

マーベラス 805.00 789.00 800.00 806.00 - 8.00 798.6021Marvelous Inc.

エイベックス 1,365.00 1,337.00 1,365.00 1,372.00 - 50.00 1,359.8938Avex Inc.

日ユニシス 3,610.00 3,545.00 3,570.00 3,570.00 - -50.00 3,554.9265Nihon Unisys,Ltd.

兼松エレク 3,375.00 3,330.00 3,325.00 3,370.00 - 60.00 3,355.8962KANEMATSU ELECTRONICS LTD.

ＴＢＳＨＤ 1,800.00 1,769.00 1,800.00 1,804.00 - 48.00 1,793.4746TOKYO BROADCASTING SYSTEM HOLDINGS,INC.

日テレＨＤ 1,424.00 1,411.00 1,419.00 1,421.00 - 1.00 1,415.7551Nippon Television Holdings,Inc.

朝日放送グループＨＤ 751.00 748.00 752.00 756.00 - 8.00 753.2233ASAHI BROADCASTING GROUP HOLDINGS CORPORATION

テレビ朝日ＨＤ 1,738.00 1,726.00 1,741.00 1,758.00 - 44.00 1,744.3736TV Asahi Holdings Corporation

スカパーＪ 458.00 452.00 456.00 456.00 - 6.00 453.9951SKY Perfect JSAT Holdings Inc.

テレ東ＨＤ 2,341.00 2,281.00 2,290.00 2,315.00 - 23.00 2,310.6507TV TOKYO Holdings Corporation

日本ＢＳ放送 1,087.00 1,084.00 1,085.00 1,086.00 - 1.00 1,085.3301Nippon BS Broadcasting Corporation

ビジョン 1,642.00 1,612.00 1,613.00 1,615.00 - -20.00 1,614.2127VISION INC.

スマートバリュー 789.00 770.00 774.00 780.00 - 1.00 777.7543Smartvalue Co LtdSmartvalue Co.,Ltd.



2019年11月5日(火曜日) P.60



9418 100 1,000.00 1,005.00 999.00 1,015.00 64.8 65,222.500

9419 100 695.00 683.00 680.00 688.00 120.7 82,890.300

9422 100 1,547.00 1,552.00 1,546.00 1,553.00 94.7 146,780.200

9424 100 193.00 193.00 191.00 192.00 3,394.4 654,148.600

9428 100 740.00 741.00 720.00 739.00 29.3 21,462.400

9432 100 5,419.00 5,462.00 5,476.00 5,568.00 4,977.9 27,438,148.800

9433 100 3,179.00 3,154.00 3,164.00 3,187.00 10,253.8 32,627,002.500

9434 100 1,500.50 1,493.50 1,494.50 1,499.00 8,116.5 12,159,645.200

9435 100 24,100.00 23,950.00 24,030.00 24,330.00 94.3 2,281,219






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

ＵＳＥＮ　ＮＥＸＴ 1,009.00 993.00 999.00 1,017.00 - 17.00 1,006.5201USEN-NEXT HOLDINGS Co.,Ltd.

ワイヤレスゲート 698.00 683.00 683.00 688.00 - 7.00 686.7465WirelessGate,Inc.

コネクシオ 1,560.00 1,537.00 1,560.00 1,560.00 - 41.00 1,549.9493CONEXIO Corporation

日本通信 195.00 191.00 193.00 194.00 - 0.00 192.7141Japan Communications Inc.

クロップス 741.00 717.00 740.00 740.00 - -6.00 732.5051CROPS CORPORATION

ＮＴＴ 5,475.00 5,407.00 5,480.00 5,593.00 - 199.00 5,511.9928NIPPON TELEGRAPH AND TELEPHONE CORPORATION

ＫＤＤＩ 3,189.00 3,137.00 3,167.00 3,203.00 - 148.00 3,181.9425KDDI CORPORATION

ソフトバンク 1,506.00 1,493.00 1,496.50 1,499.00 - -2.00 1,498.1390SoftBank Corp.

光通信 24,190.00 23,830.00 24,050.00 24,420.00 - 380.00 24,191.0817HIKARI TSUSHIN,INC.

ド9437 100 3,004.00 2,993.50 2,996.00 3,028.00 7,385.0 22,223,181.500

9438 100 715.00 717.00 718.00 726.00 106.4 76,843

9449 100 1,847.00 1,843.00 1,848.00 1,868.00 415.3 768,839

9450 100 1,468.00 1,472.00 1,462.00 1,471.00 109.6 161,595.800

9466 100 699.00 730.00 680.00 720.00 968.7 691,289

9468 100 1,516.00 1,514.00 1,505.00 1,505.00 200.8 303,290.600

9470 100 5,810.00 5,770.00 5,780.00 5,790.00 20.8 120,327

9474 100 1,953.00 1,966.00 1,962.00 1,964.00 167.4 330,169.300

9475 100 422.00 419.00 416.00 420.00 18.3 7,695.300

9479 100 166.00 164.00 161.00 164.00 713.7 116,309.100

9600 100 1,381.00 1,367.00 1,355.00 1,355.00 49.2 67,205.400

9601 100 16,050.00 16,130.00 16,030.00 16,060.00 36.9 593,441

9602 100 4,445.00 4,430.00 4,385.00 4,400.00 504.5 2,224,480.500

9605 100 15,050.00 15,110.00 15,070.00 15,120.00 24.2 365,921

ＮＴＴドコモ 3,008.00 2,972.50 3,000.00 3,039.00 - 14.00 3,009.2324NTT DOCOMO,INC.

エムティーアイ 719.00 712.00 718.00 731.00 - 18.00 722.2086MTI Ltd.

ＧＭＯ 1,854.00 1,823.00 1,849.00 1,869.00 - 28.00 1,851.2858GMO internet Inc.

ファイバーゲート 1,489.00 1,446.00 1,472.00 1,483.00 - 33.00 1,474.4142Fibergate Inc.

アイドマＭＣ 744.00 670.00 737.00 737.00 - 40.00 713.6255Aidma Marketing Communication Corporation

ＫＡＤＯＫＡＷＡ 1,516.00 1,498.00 1,517.00 1,518.00 - -13.00 1,510.4114KADOKAWA CORPORATION

学研ＨＤ 5,840.00 5,720.00 5,780.00 5,820.00 - 60.00 5,784.9519GAKKEN HOLDINGS CO.,LTD.

ゼンリン 1,974.00 1,950.00 1,972.00 1,999.00 - 40.00 1,972.3375ZENRIN CO.,LTD.

昭文社 422.00 419.00 416.00 420.00 - 0.00 420.5082Shobunsha Publications,Inc.

インプレス 166.00 160.00 164.00 164.00 - 2.00 162.9664Impress Holdings, Inc.

アイネット 1,385.00 1,362.00 1,373.00 1,375.00 - -24.00 1,365.9634I-NET CORP.

松竹 16,130.00 15,950.00 16,180.00 16,180.00 - 70.00 16,082.4119Shochiku Co.,Ltd.

東宝 4,445.00 4,380.00 4,425.00 4,425.00 - -15.00 4,409.2775TOHO CO.,LTD

東映 15,250.00 15,040.00 15,100.00 15,170.00 - 80.00 15,120.7025TOEI COMPANY LTDTOEI COMPANY,LTD.



2019年11月5日(火曜日) P.61



9613 100 1,465.00 1,481.00 1,483.00 1,492.00 5,920.8 8,754,335

9629 100 3,850.00 3,670.00 3,540.00 3,550.00 189.4 690,211

9658 100 2,674.00 2,671.00 2,675.00 2,683.00 7.4 19,849

9682 100 2,240.00 2,251.00 2,255.00 2,260.00 236.9 532,414.700

9684 100 5,040.00 5,030.00 4,975.00 4,990.00 1,068.1 5,347,535

9692 100 1,951.00 1,941.00 1,941.00 1,959.00 121.4 237,265.700

9697 100 2,570.00 2,527.00 2,489.00 2,502.00 1,497.2 3,780,908.900

9702 100 1,747.00 1,839.00 1,830.00 1,859.00 317.2 574,759

9717 100 1,165.00 1,155.00 1,150.00 1,154.00 28.0 32,333.300






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

ＮＴＴデータ 1,483.00 1,453.00 1,483.00 1,495.00 - 87.00 1,478.5730NTT DATA CORPORATION

ピーシーエー 3,860.00 3,640.00 3,665.00 3,665.00 - -265.00 3,644.1975PCA CORPORATION

ビジ太田昭和 2,691.00 2,671.00 2,695.00 2,695.00 - 6.00 2,682.2973BUSINESS BRAIN SHOWA・OTA INC.

ＤＴＳ 2,265.00 2,205.00 2,267.00 2,271.00 - 35.00 2,247.4238DTS CORPORATION

スクエニＨＤ 5,080.00 4,960.00 5,030.00 5,040.00 - -130.00 5,006.5865SQUARE ENIX HOLDINGS CO.,LTD.

シーイーシー 1,964.00 1,938.00 1,941.00 1,965.00 - 33.00 1,954.4127COMPUTER ENGINEERING & CONSULTING LTD.

カプコン 2,591.00 2,523.00 2,527.00 2,528.00 - -54.00 2,525.3199CAPCOM CO.,LTD.

アイエスビー 1,858.00 1,741.00 1,834.00 1,864.00 - 232.00 1,811.9767ISB CORPORATION

ジャステック 1,165.00 1,147.00 1,158.00 1,161.00 - 11.00 1,154.7607JASTEC Co.,Ltd.

9719 100 5,580.00 5,630.00 5,620.00 5,620.00 341.5 1,919,977

9739 100 2,625.00 2,608.00 2,583.00 2,595.00 29.7 77,362.300

9742 100 1,260.00 1,251.00 1,241.00 1,241.00 83.4 104,274.200

9746 100 4,710.00 4,765.00 4,785.00 4,840.00 57.4 275,524

9749 100 4,750.00 4,805.00 4,815.00 4,820.00 199.3 956,767.500

9759 100 3,495.00 3,605.00 3,590.00 3,615.00 186.2 668,740.500

9766 100 4,950.00 4,740.00 4,670.00 4,700.00 1,718.1 8,163,439

9790 100 2,881.00 2,940.00 2,946.00 2,976.00 100.4 296,649.400

9889 100 1,819.00 1,778.00 1,750.00 1,755.00 267.2 475,705.900

9928 100 2,955.00 2,905.00 2,896.00 2,913.00 208.2 603,900.100

9984 100 4,252.00 4,304.00 4,293.00 4,294.00 18,826.2 80,769,222.800

1352 100 869.00 861.00 856.00 862.00 2.8 2,412

ＳＣＳＫ 5,640.00 5,560.00 5,630.00 5,660.00 - 90.00 5,622.1874SCSK Corporation

ＮＳＷ 2,640.00 2,605.00 2,611.00 2,615.00 - -3.00 2,604.7912NIPPON SYSTEMWARE CO.,LTD.

アイネス 1,260.00 1,236.00 1,251.00 1,261.00 - 15.00 1,250.2902INES Corporation

ＴＫＣ 4,830.00 4,700.00 4,795.00 4,840.00 - 160.00 4,800.0697TKC Corporation

富士ソフト 4,825.00 4,735.00 4,815.00 4,850.00 - 75.00 4,800.6397FUJI SOFT INCORPORATED

ＮＳＤ 3,620.00 3,495.00 3,600.00 3,630.00 - 160.00 3,591.5172NSD CO.,LTD.

コナミ　ＨＤ 4,950.00 4,730.00 4,740.00 4,745.00 - -390.00 4,751.4341KONAMI HOLDINGS CORPORATION

福井コンピ 2,964.00 2,881.00 2,950.00 2,990.00 - 108.00 2,954.6753Fukui Computer Holdings,Inc.

ＪＢＣＣ　ＨＤ 1,851.00 1,765.00 1,776.00 1,776.00 - -52.00 1,780.3365JBCC Holdings Inc.

ミロク情報 2,967.00 2,855.00 2,896.00 2,913.00 - -37.00 2,900.5768MIROKU JYOHO SERVICE CO.,LTD.

ソフトバンクグループ 4,325.00 4,224.00 4,318.00 4,332.00 - 102.00 4,290.2563SoftBank Group Corp.

Wholesale Trade

HOHSUI CORPORATION

7.00 861.4286

卸売業

ホウスイ 869.00 855.00 856.00 862.00 -



2019年11月5日(火曜日) P.62



2676 100 1,150.00 1,155.00 1,145.00 1,149.00 15.6 17,955.700

2692 100 5,220.00 5,220.00 5,200.00 5,240.00 5.9 30,845

2715 100 1,050.00 1,046.00 1,054.00 1,064.00 36.7 38,789.700

2729 100 2,570.00 2,578.00 2,578.00 2,590.00 10.6 27,448.600

2733 100 4,075.00 4,100.00 4,115.00 4,165.00 87.6 362,629.500

2737 100 2,652.00 2,740.00 2,724.00 2,726.00 16.8 45,609.800

2760 100 2,075.00 2,087.00 2,085.00 2,097.00 35.7 74,871.500

2767 100 556.00 564.00 559.00 564.00 170.1 95,711.700

2768 100 353.00 350.00 348.00 348.00 9,978.3 3,502,672.300






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

高千穂交 1,157.00 1,145.00 1,155.00 1,158.00 - 7.00 1,151.0064TAKACHIHO KOHEKI CO.,LTD.

伊藤忠食 5,270.00 5,220.00 5,220.00 5,240.00 - 20.00 5,227.9661ITOCHU-SHOKUHIN Co.,Ltd.

エレマテック 1,055.00 1,035.00 1,058.00 1,064.00 - 18.00 1,056.9401Elematec Corporation

ＪＡＬＵＸ 2,589.00 2,570.00 2,578.00 2,603.00 - 23.00 2,589.4906JALUX Inc.

あらた 4,125.00 4,045.00 4,115.00 4,230.00 - 95.00 4,139.6062ARATA CORPORATION

トーメンデバ 2,740.00 2,652.00 2,727.00 2,738.00 - 88.00 2,714.8690TOMEN DEVICES CORPORATION

東エレデバ 2,098.00 2,075.00 2,088.00 2,113.00 - 26.00 2,097.2409TOKYO ELECTRON DEVICE LIMITED

フィールズ 574.00 556.00 561.00 565.00 - 18.00 562.6790FIELDS CORPORATION

双日 355.00 350.00 351.00 352.00 - 0.00 351.0290Sojitz Corporation

2784 100 2,414.00 2,450.00 2,455.00 2,496.00 862.0 2,128,801.700

2874 100 1,083.00 1,097.00 1,096.00 1,100.00 136.6 149,886.900

3004 100 751.00 753.00 755.00 766.00 4.8 3,643.100

3023 100 888.00 880.00 877.00 880.00 41.4 36,462.400

3031 100 679.00 680.00 676.00 679.00 41.6 28,285.400

3036 100 1,397.00 1,375.00 1,376.00 1,386.00 120.1 166,302.200

3038 100 3,165.00 3,130.00 3,120.00 3,135.00 1,046.9 3,283,045

3076 100 1,948.00 1,947.00 1,953.00 1,964.00 73.8 144,515.600

3079 100 942.00 943.00 943.00 949.00 6.5 6,146

3107 100 4,750.00 4,760.00 4,765.00 4,780.00 109.7 522,606.500

3132 100 1,850.00 1,816.00 1,811.00 1,817.00 417.6 766,524.800

3139 100 3,555.00 3,510.00 3,505.00 3,525.00 59.1 208,012

3151 100 1,119.00 1,102.00 1,103.00 1,107.00 119.6 132,203.300

3153 100 903.00 908.00 909.00 914.00 34.1 31,064.200

アルフレッサＨＤ 2,463.00 2,406.00 2,455.00 2,497.00 - 85.00 2,469.6075Alfresa Holdings Corporation

ヨコレイ 1,099.00 1,079.00 1,100.00 1,104.00 - 23.00 1,097.2687YOKOHAMA REITO CO.,LTD.

神栄 753.00 748.00 755.00 767.00 - 15.00 758.9792SHINYEI KAISHA

ラサ商事 888.00 867.00 882.00 885.00 - 9.00 880.7343Rasa Corporation

ラクーンＨＤ 685.00 675.00 684.00 686.00 - 2.00 679.9375RACCOON HOLDINGS,Inc.

アルコニックス 1,399.00 1,368.00 1,378.00 1,398.00 - 17.00 1,384.6978ALCONIX CORPORATION

神戸物産 3,170.00 3,095.00 3,135.00 3,145.00 - 20.00 3,135.9681KOBE BUSSAN CO.,LTD.

あいＨＤ 1,957.00 1,941.00 1,953.00 1,969.00 - 45.00 1,958.2060Ai Holdings Corporation

ＤＶｘ 943.00 938.00 943.00 949.00 - 22.00 945.5385DVx Inc.

ダイワボＨＤ 4,780.00 4,725.00 4,775.00 4,785.00 - 90.00 4,763.9608Daiwabo Holdings Co.,Ltd.

マクニカ富士エレＨＤ 1,869.00 1,816.00 1,835.00 1,844.00 - -3.00 1,835.5479MACNICA FUJI ELECTRONICS HOLDINGS,INC.

ラクト・ジャパン 3,585.00 3,490.00 3,525.00 3,535.00 - -30.00 3,519.6616Lacto Japan Co.,Ltd.

バイタルＫＳＫ 1,119.00 1,090.00 1,106.00 1,114.00 - 16.00 1,105.3788VITAL KSK HOLDINGS,INC.

八洲電機 909.00 903.00 909.00 915.00 - 15.00 910.9736Yashima Denki Co LtdYashima Denki Co.,Ltd.



2019年11月5日(火曜日) P.63



3154 100 800.00 803.00 802.00 805.00 16.0 12,849.400

3156 100 1,855.00 1,852.00 1,855.00 1,867.00 88.1 164,180

3157 100 1,074.00 1,078.00 1,073.00 1,076.00 4.2 4,517.700

3160 100 718.00 718.00 716.00 721.00 25.0 17,979.300

3166 100 1,307.00 1,371.00 1,372.00 1,395.00 8.2 11,114.300

3167 100 1,097.00 1,099.00 1,099.00 1,106.00 246.8 272,220.700

3168 100 455.00 457.00 455.00 458.00 8.4 3,836.200

3173 100 806.00 823.00 821.00 827.00 31.6 25,722.300

3176 100 2,162.00 2,187.00 2,192.00 2,213.00 35.0 76,976.600






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

メディアスＨＤ 803.00 796.00 805.00 807.00 - 5.00 803.0875MEDIUS HOLDINGS Co.,Ltd.

レスターＨＤ 1,866.00 1,842.00 1,855.00 1,882.00 - 36.00 1,863.5641Restar Holdings Corporation

ジューテックＨＤ 1,079.00 1,073.00 1,074.00 1,078.00 - 0.00 1,075.6429JUTEC Holdings Corporation

大光 719.00 717.00 717.00 721.00 - 4.00 719.1720OOMITSU CO.,LTD.

ＯＣＨＩ・ＨＤ 1,391.00 1,307.00 1,373.00 1,395.00 - 9.00 1,355.4024OCHI HOLDINGS CO.,LTD.

ＴＯＫＡＩ　ＨＤ 1,110.00 1,090.00 1,102.00 1,111.00 - 16.00 1,103.0012TOKAI Holdings Corporation

黒谷 458.00 454.00 455.00 458.00 - 3.00 456.6905Kurotani Corporation

Ｃｏｍｉｎｉｘ 825.00 798.00 822.00 830.00 - -39.00 813.9968Cominix Co.,Ltd.

三洋貿易 2,190.00 2,162.00 2,200.00 2,214.00 - 65.00 2,199.3314Sanyo Trading Co.,Ltd.

3180 100 1,694.00 1,686.00 1,664.00 1,665.00 40.5 67,974.700

3183 100 1,450.00 1,494.00 1,477.00 1,499.00 61.1 90,912.800

3321 100 762.00 768.00 765.00 771.00 18.3 14,021.300

3360 100 4,605.00 4,630.00 4,660.00 4,685.00 274.4 1,279,886

3388 100 1,498.00 1,501.00 1,504.00 1,519.00 19.3 29,208.200

3392 100 697.00 695.00 696.00 697.00 21.7 15,127.500

3393 100 624.00 639.00 619.00 622.00 35.1 21,767.500

3543 100 2,083.00 2,084.00 2,081.00 2,083.00 177.2 369,576.200

3565 100 1,869.00 1,838.00 1,818.00 1,820.00 62.3 114,215.800

5009 100 730.00 728.00 729.00 741.00 130.2 95,516.100

6973 100 1,566.00 1,552.00 1,530.00 1,530.00 8.6 13,296.500

7414 100 1,416.00 1,423.00 1,426.00 1,429.00 46.2 65,951.500

7417 100 1,800.00 1,795.00 1,790.00 1,798.00 8.0 14,373.400

7420 100 920.00 935.00 930.00 936.00 46.0 42,915

ビューティガレージ 1,694.00 1,659.00 1,677.00 1,682.00 - -19.00 1,678.3877BEAUTY GARAGE Inc.

ウイン・パートナーズ 1,513.00 1,450.00 1,492.00 1,505.00 - 62.00 1,487.9345WIN-Partners Co.,Ltd.

ミタチ 768.00 760.00 766.00 771.00 - 22.00 766.1913MITACHI CO.,LTD.

シップＨＤ 4,660.00 4,575.00 4,665.00 4,725.00 - 75.00 4,664.3076SHIP HEALTHCARE HOLDINGS,INC.

明治電機 1,521.00 1,495.00 1,504.00 1,529.00 - 27.00 1,513.3782MEIJI ELECTRIC INDUSTRIES CO.,LTD.

デリカフーズＨＤ 697.00 693.00 696.00 700.00 - 0.00 697.1198DELICA FOODS HOLDINGS CO.,LTD.

スターティアＨＤ 639.00 600.00 637.00 637.00 - 8.00 620.1567Startia Holdings,Inc.

コメダ 2,095.00 2,082.00 2,090.00 2,090.00 - 4.00 2,085.6445KOMEDA Holdings Co.,Ltd.

アセンテック 1,870.00 1,826.00 1,848.00 1,849.00 - -25.00 1,833.3194Ascentech K.K.

富士興産 738.00 718.00 732.00 750.00 - 13.00 733.6106FUJI KOSAN COMPANY,LTD.

協栄産 1,567.00 1,540.00 1,541.00 1,546.00 - 12.00 1,546.1047KYOEI SANGYO CO.,LTD.

小野建 1,438.00 1,416.00 1,430.00 1,437.00 - 17.00 1,427.5216ONOKEN CO.,LTD.

南陽 1,800.00 1,792.00 1,795.00 1,798.00 - 10.00 1,796.6750NANYO CORPORATION

佐鳥電機 935.00 920.00 933.00 942.00 - 20.00 932.9348SATORI ELECTRIC CO LTDSATORI ELECTRIC CO.,LTD.



2019年11月5日(火曜日) P.64



7427 100 526.00 528.00 527.00 535.00 8.4 4,442.700

7433 100 1,350.00 1,377.00 1,377.00 1,384.00 121.9 167,283.600

7438 100 984.00 984.00 984.00 993.00 23.5 23,214.700

7442 100 557.00 554.00 559.00 566.00 21.5 12,086.700

7447 100 2,641.00 2,586.00 2,585.00 2,594.00 47.4 123,108.600

7451 100 2,775.00 2,774.00 2,787.00 2,794.00 49.1 136,843.900

7456 100 1,631.00 1,627.00 1,606.00 1,615.00 39.8 64,720.900

7458 100 5,180.00 5,170.00 5,170.00 5,190.00 79.3 411,133

7459 100 2,445.00 2,447.00 2,455.00 2,468.00 738.2 1,811,760.900






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

エコーＴＤ 528.00 526.00 529.00 535.00 - 9.00 528.8929ECHO TRADING CO.,LTD.

伯東 1,387.00 1,340.00 1,377.00 1,393.00 - 72.00 1,372.3019Hakuto Co.,Ltd.

コンドーテック 987.00 980.00 984.00 993.00 - 16.00 987.8596KONDOTEC INC.

中山福 557.00 553.00 559.00 567.00 - 8.00 562.1721NAKAYAMAFUKU CO.,LTD.

ナガイレーベ 2,641.00 2,577.00 2,603.00 2,609.00 - -12.00 2,597.2278NAGAILEBEN Co.,Ltd.

三菱食品 2,775.00 2,742.00 2,815.00 2,815.00 - 19.00 2,787.0448Mitsubishi Shokuhin Co.,Ltd.

松田産 1,637.00 1,627.00 1,626.00 1,638.00 - -13.00 1,626.1533MATSUDA SANGYO Co.,Ltd.

第一興商 5,200.00 5,150.00 5,190.00 5,210.00 - 10.00 5,184.5271DAIICHIKOSHO CO.,LTD.

メディパル 2,454.00 2,416.00 2,461.00 2,475.00 - 42.00 2,454.2954MEDIPAL HOLDINGS CORPORATION

7466 100 2,832.00 2,786.00 2,792.00 2,804.00 3.3 9,269.600

7467 100 2,906.00 2,887.00 2,894.00 2,927.00 10.8 31,401.500

7476 100 9,370.00 9,240.00 9,230.00 9,320.00 64.7 600,394

7480 100 1,400.00 1,401.00 1,393.00 1,400.00 15.3 21,428.700

7481 100 1,310.00 1,308.00 1,297.00 1,305.00 2.9 3,785.400

7482 100 1,239.00 1,256.00 1,258.00 1,265.00 20.2 25,431.600

7483 100 1,747.00 1,751.00 1,738.00 1,751.00 191.0 334,301.800

7487 100 1,867.00 1,858.00 1,858.00 1,866.00 4.0 7,458.700

7504 100 1,333.00 1,330.00 1,328.00 1,332.00 11.4 15,184.600

7510 100 1,479.00 1,460.00 1,442.00 1,453.00 6.1 8,870.400

7525 100 1,581.00 1,595.00 1,593.00 1,609.00 6.8 10,891.500

7537 100 605.00 620.00 620.00 630.00 116.6 72,341.100

7552 100 1,380.00 1,372.00 1,360.00 1,361.00 58.0 79,409.300

7570 100 1,715.00 1,723.00 1,719.00 1,741.00 13.0 22,427.500

ＳＰＫ 2,832.00 2,786.00 2,819.00 2,821.00 - 4.00 2,808.9697SPK CORPORATION

萩原電気ＨＤ 2,911.00 2,887.00 2,903.00 2,927.00 - 38.00 2,907.5463HAGIWARA ELECTRIC HOLDINGS CO.,LTD.

アズワン 9,370.00 9,210.00 9,230.00 9,320.00 - 40.00 9,279.6600AS ONE CORPORATION

スズデン 1,408.00 1,394.00 1,400.00 1,408.00 - 15.00 1,400.5686SUZUDEN CORPORATION

尾家産 1,310.00 1,308.00 1,308.00 1,308.00 - 15.00 1,305.3103OIE SANGYO CO.,LTD.

シモジマ 1,259.00 1,239.00 1,258.00 1,265.00 - 40.00 1,258.9901SHIMOJIMA Co.,Ltd.

ドウシシャ 1,757.00 1,734.00 1,738.00 1,769.00 - 11.00 1,750.2712DOSHISHA CO.,LTD.

小津産業 1,867.00 1,858.00 1,858.00 1,866.00 - 15.00 1,864.6750OZU CORPORATION

高速 1,341.00 1,328.00 1,334.00 1,337.00 - 29.00 1,331.9825KOHSOKU CORPORATION

たけびし 1,479.00 1,432.00 1,460.00 1,460.00 - 1.00 1,454.1639TAKEBISHI CORPORATION

リックス 1,595.00 1,581.00 1,593.00 1,622.00 - 21.00 1,601.6912RIX CORPORATION

丸文 620.00 605.00 623.00 631.00 - 32.00 620.4211MARUBUN CORPORATION

ハピネット 1,384.00 1,366.00 1,373.00 1,375.00 - 7.00 1,369.1259HAPPINET CORPORATION

橋本総業ＨＤ 1,724.00 1,690.00 1,719.00 1,741.00 - 26.00 1,725.1923HASHIMOTO SOGYO HOLDINGS CO LTDHASHIMOTO SOGYO HOLDINGS CO.,LTD.



2019年11月5日(火曜日) P.65



7575 100 1,750.00 1,724.00 1,724.00 1,725.00 656.7 1,139,112.700

7590 100 482.00 483.00 482.00 482.00 36.3 17,542.600

7591 100 1,220.00 1,244.00 1,238.00 1,251.00 34.4 42,864.800

7594 100 2,334.00 2,361.00 2,359.00 2,375.00 32.0 75,276.300

7599 100 464.00 471.00 470.00 471.00 1,282.1 600,343.100

7607 100 2,450.00 2,465.00 2,465.00 2,466.00 27.8 68,613.200

7608 100 444.00 468.00 461.00 470.00 125.4 58,191.800

7609 100 1,511.00 1,533.00 1,531.00 1,540.00 67.4 103,098.900

7613 100 1,631.00 1,638.00 1,638.00 1,653.00 226.6 372,597.800






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

日本ライフライン 1,750.00 1,715.00 1,732.00 1,758.00 - -25.00 1,734.6013Japan Lifeline Co.,Ltd.

タカショー 485.00 482.00 484.00 484.00 - 1.00 483.2672TAKASHO CO.,LTD.

エクセル 1,269.00 1,220.00 1,244.00 1,262.00 - 4.00 1,246.0698EXCEL CO.,LTD.

マルカ 2,373.00 2,334.00 2,361.00 2,376.00 - 41.00 2,352.3844Maruka Corporation

ＩＤＯＭ 475.00 453.00 472.00 477.00 - 13.00 468.2498IDOM Inc.

進和 2,465.00 2,442.00 2,465.00 2,488.00 - 25.00 2,468.1007Shinwa Co.,Ltd.

ＳＫジャパン 477.00 444.00 463.00 473.00 - 28.00 464.0494SK JAPAN CO.,LTD.

ダイトロン 1,542.00 1,496.00 1,538.00 1,546.00 - 89.00 1,529.6573Daitron Co.,Ltd.

シークス 1,653.00 1,624.00 1,646.00 1,659.00 - 23.00 1,644.2974SIIX CORPORATION

中商事7619 100 679.00 679.00 678.00 681.00 13.7 9,308.400

7628 100 1,509.00 1,505.00 1,500.00 1,520.00 18.1 27,381.100

7637 100 1,417.00 1,412.00 1,407.00 1,422.00 10.7 15,150.400

8001 100 2,301.00 2,304.00 2,305.00 2,305.00 6,613.0 15,252,275.200

8002 100 769.00 767.30 755.00 768.50 9,941.1 7,640,325.120

8007 100 1,750.00 1,754.00 1,755.00 1,762.00 9.4 16,486.500

8012 100 1,641.00 1,628.00 1,627.00 1,630.00 236.9 387,003.500

8014 100 1,910.00 1,905.00 1,910.00 1,930.00 16.8 32,209.300

8015 100 3,665.00 3,630.00 3,645.00 3,650.00 810.4 2,961,975.500

8018 100 568.00 584.00 575.00 578.00 135.8 78,337.400

8020 100 1,370.00 1,411.00 1,380.00 1,391.00 613.2 854,536.100

8025 100 1,106.00 1,111.00 1,106.00 1,106.00 5.8 6,434.700

8031 100 1,875.00 1,869.00 1,872.00 1,878.50 7,105.6 13,339,052.500

8032 100 4,190.00 4,175.00 4,185.00 4,190.00 15.4 64,574.500

田中商事 679.00 672.00 679.00 683.00 - 2.00 679.4453TANAKA CO.,LTD.

オーハシテクニカ 1,509.00 1,500.00 1,505.00 1,524.00 - 25.00 1,512.7680OHASHI TECHNICA INC.

白銅 1,427.00 1,406.00 1,408.00 1,422.00 - 22.00 1,415.9252Hakudo Co.,Ltd.

伊藤忠 2,310.00 2,291.00 2,307.00 2,319.00 - 21.00 2,306.4079ITOCHU Corporation

丸紅 772.30 766.40 770.00 771.80 - 12.40 768.5593Marubeni Corporation

高島 1,754.00 1,743.00 1,755.00 1,765.00 - 24.00 1,753.8830Takashima & Co.,Ltd.

長瀬産 1,658.00 1,626.00 1,632.00 1,634.00 - -16.00 1,633.6154NAGASE & CO.,LTD.

蝶理 1,910.00 1,894.00 1,910.00 1,932.00 - 34.00 1,917.2202CHORI CO.,LTD.

豊田通商 3,680.00 3,630.00 3,650.00 3,675.00 - 40.00 3,654.9550TOYOTA TSUSHO CORPORATION

三共生興 584.00 566.00 584.00 584.00 - 12.00 576.8586SANKYO SEIKO CO.,LTD.

兼松 1,416.00 1,364.00 1,384.00 1,397.00 - 37.00 1,393.5683KANEMATSU CORPORATION

ツカモト 1,111.00 1,106.00 1,111.00 1,111.00 - 0.00 1,109.4310TSUKAMOTO CORPORATION CO.,LTD.

三井物産 1,888.00 1,861.50 1,872.00 1,883.50 - 26.50 1,877.2591MITSUI & CO.,LTD.

紙パル商 4,190.00 4,150.00 4,190.00 4,200.00 - 50.00 4,193.1494JAPAN PULP AND PAPER COMPANY LIMITEDJAPAN PULP AND PAPER COMPANY LIMITED



2019年11月5日(火曜日) P.66



8036 100 6,850.00 6,760.00 6,720.00 6,720.00 497.1 3,365,093

8037 100 1,259.00 1,241.00 1,240.00 1,248.00 40.7 50,765

8038 100 2,619.00 2,607.00 2,620.00 2,628.00 4.5 11,822.900

8041 100 2,850.00 2,841.00 2,841.00 2,849.00 3.0 8,542.400

8043 100 4,620.00 4,680.00 4,665.00 4,695.00 23.1 107,907.500

8051 100 1,028.00 1,023.00 1,029.00 1,033.00 116.2 119,704

8052 100 4,365.00 4,305.00 4,240.00 4,255.00 8.0 34,257

8053 100 1,629.50 1,622.00 1,626.00 1,626.00 13,223.6 21,570,358.350

8057 100 4,335.00 4,305.00 4,280.00 4,300.00 13.8 59,427






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

日立ハイテク 6,850.00 6,750.00 6,780.00 6,800.00 - -30.00 6,769.4488Hitachi High-Technologies Corporation

カメイ 1,267.00 1,236.00 1,247.00 1,253.00 - 7.00 1,247.2973KAMEI CORPORATION

東都水 2,645.00 2,607.00 2,633.00 2,639.00 - -4.00 2,627.3111TOHTO SUISAN CO.,LTD.

ＯＵＧ　ＨＤ 2,850.00 2,841.00 2,841.00 2,849.00 - 12.00 2,847.4667OUG Holdings Inc.

スターゼン 4,690.00 4,610.00 4,675.00 4,695.00 - 85.00 4,671.3203Starzen Company Limited

山善 1,030.00 1,020.00 1,030.00 1,037.00 - 31.00 1,030.1549YAMAZEN CORPORATION

椿本興 4,365.00 4,305.00 4,300.00 4,300.00 - -40.00 4,282.1250TSUBAKIMOTO KOGYO CO.,LTD.

住友商 1,651.50 1,617.50 1,627.00 1,634.50 - -37.50 1,631.2017SUMITOMO CORPORATION (SUMITOMO SHOJI KAISHA,LTD.)

内田洋行 4,335.00 4,290.00 4,305.00 4,335.00 - -35.00 4,306.3043UCHIDA YOKO CO.,LTD.

菱商事8058 100 2,750.50 2,732.00 2,732.50 2,740.00 7,094.7 19,455,400.050

8059 100 3,510.00 3,500.00 3,500.00 3,535.00 28.8 101,389.500

8060 100 2,328.00 2,320.00 2,319.00 2,343.00 322.8 752,124.700

8061 100 1,387.00 1,361.00 1,358.00 1,359.00 44.8 61,132.300

8065 100 901.00 908.00 912.00 929.00 26.3 24,194.300

8068 100 1,931.00 1,945.00 1,949.00 1,958.00 42.5 82,971.200

8070 100 573.00 569.00 569.00 572.00 97.4 55,689.500

8074 100 3,450.00 3,550.00 3,525.00 3,535.00 76.1 268,972.500

8075 100 2,506.00 2,554.00 2,562.00 2,591.00 23.3 59,875.500

8077 100 315.00 314.00 316.00 322.00 18.9 6,024.500

8078 100 3,190.00 3,165.00 3,175.00 3,190.00 153.2 488,726

8079 100 3,245.00 3,245.00 3,245.00 3,285.00 51.0 166,289.500

8081 100 1,352.00 1,335.00 1,328.00 1,340.00 32.6 43,678.300

8084 100 1,645.00 1,649.00 1,650.00 1,688.00 45.9 76,446.400

三菱商事 2,765.00 2,732.00 2,733.00 2,745.50 - 8.50 2,742.2442Mitsubishi Corporation

第一実業 3,525.00 3,495.00 3,520.00 3,545.00 - 25.00 3,520.4688DAIICHI JITSUGYO CO.,LTD.

キヤノンＭＪ 2,338.00 2,308.00 2,334.00 2,345.00 - 42.00 2,330.0022Canon Marketing Japan Inc.

西華産 1,387.00 1,356.00 1,372.00 1,375.00 - -8.00 1,364.5603SEIKA CORPORATION

佐藤商 914.00 901.00 912.00 929.00 - 31.00 919.9354SATO SHOJI CORPORATION

菱洋エレク 1,947.00 1,931.00 1,949.00 1,963.00 - 31.00 1,952.2635RYOYO ELECTRO CORPORATION

東京産 578.00 558.00 570.00 574.00 - 7.00 571.7608TOKYO SANGYO CO.,LTD.

ユアサ商 3,565.00 3,450.00 3,560.00 3,575.00 - 100.00 3,534.4612YUASA TRADING CO.,LTD.

神鋼商 2,554.00 2,506.00 2,568.00 2,594.00 - 85.00 2,569.7639Shinsho Corporation

小林産業 318.00 314.00 318.00 322.00 - 11.00 318.7566KOBAYASHI METALS LIMITED

阪和興 3,200.00 3,165.00 3,175.00 3,200.00 - 65.00 3,190.1175HANWA CO.,LTD.

正栄食 3,260.00 3,240.00 3,250.00 3,285.00 - 60.00 3,260.5784SHOEI FOODS CORPORATION

カナデン 1,352.00 1,331.00 1,347.00 1,347.00 - 12.00 1,339.8252KANADEN CORPORATION

菱電商 1,649.00 1,627.00 1,650.00 1,690.00 - 73.00 1,665.4989Ryoden CorporationRyoden Corporation



2019年11月5日(火曜日) P.67



8087 100 1,639.00 1,639.00 1,636.00 1,643.00 20.4 33,447.300

8088 100 3,755.00 3,750.00 3,745.00 3,750.00 104.0 390,165.500

8090 100 647.00 648.00 647.00 650.00 11.2 7,270.800

8091 100 1,900.00 1,916.00 1,912.00 1,928.00 13.6 26,075.200

8093 100 2,000.00 2,057.00 2,049.00 2,061.00 29.9 61,363.900

8095 100 471.00 469.00 462.00 467.00 570.2 267,146.700

8097 100 1,168.00 1,162.00 1,170.00 1,183.00 58.4 68,854.300

8098 100 1,429.00 1,436.00 1,433.00 1,433.00 132.7 190,340

8101 100 1,138.00 1,154.00 1,151.00 1,161.00 28.1 32,288.800






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

フルサト 1,642.00 1,634.00 1,640.00 1,643.00 - 11.00 1,639.5735FURUSATO INDUSTRIES,LTD.

岩谷産 3,760.00 3,730.00 3,755.00 3,765.00 - 40.00 3,751.5913IWATANI CORPORATION

昭光通商 651.00 646.00 648.00 651.00 - 3.00 649.1786SHOKO CO.,LTD.

ニチモウ 1,927.00 1,899.00 1,912.00 1,930.00 - 40.00 1,917.2941NICHIMO CO.,LTD.

極東貿易 2,057.00 2,000.00 2,056.00 2,080.00 - 61.00 2,052.3043Kyokuto Boeki Kaisha,Limited

イワキ 476.00 466.00 469.00 470.00 - 12.00 468.5140IWAKI & CO.,LTD.

三愛石 1,176.00 1,150.00 1,180.00 1,189.00 - 31.00 1,179.0120SAN-AI OIL CO.,LTD.

稲畑産 1,439.00 1,418.00 1,437.00 1,447.00 - 33.00 1,434.3632Inabata & Co.,Ltd.

ＧＳＩクレオス 1,156.00 1,131.00 1,155.00 1,162.00 - 14.00 1,149.0676GSI Creos Corporation

和産8103 100 583.00 585.00 578.00 579.00 236.3 137,460.200

8104 100 610.00 605.00 604.00 605.00 10.9 6,605.200

8125 100 1,123.00 1,124.00 1,132.00 1,144.00 67.3 76,454

8129 100 2,763.00 2,738.00 2,739.00 2,770.00 231.0 636,002.300

8130 100 2,074.00 2,115.00 2,123.00 2,138.00 164.8 349,095.500

8131 100 1,182.00 1,197.00 1,199.00 1,200.00 75.5 90,589.700

8132 100 1,901.00 1,926.00 1,927.00 1,986.00 25.9 50,486.500

8133 100 896.00 896.00 899.00 909.00 163.5 147,389.500

8136 100 2,143.00 2,112.00 2,110.00 2,122.00 259.5 550,966.700

8137 100 1,150.00 1,131.00 1,131.00 1,150.00 114.9 131,434.800

8140 100 2,840.00 2,882.00 2,898.00 2,917.00 66.6 193,270

8141 100 927.00 931.00 918.00 922.00 88.9 82,406

8142 100 1,771.00 1,774.00 1,770.00 1,791.00 15.7 27,937.800

8150 100 1,594.00 1,579.00 1,579.00 1,600.00 66.2 105,231

明和産 585.00 578.00 585.00 585.00 - 5.00 581.7190Meiwa Corporation

クワザワ 610.00 601.00 604.00 607.00 - 0.00 605.9817KUWAZAWA Trading Co.,Ltd.

ワキタ 1,124.00 1,109.00 1,138.00 1,148.00 - 57.00 1,136.0178Wakita & Co.,LTD.

東邦ＨＤ 2,763.00 2,729.00 2,741.00 2,770.00 - 37.00 2,753.2567TOHO HOLDINGS CO.,LTD.

サンゲツ 2,115.00 2,064.00 2,124.00 2,143.00 - 87.00 2,118.2979Sangetsu Corporation

ミツウロコＧＨＤ 1,199.00 1,175.00 1,200.00 1,214.00 - 41.00 1,199.8636Mitsuuroko Group Holdings Co.,Ltd.

シナネンＨＤ 1,944.00 1,901.00 1,927.00 1,986.00 - 98.00 1,949.2857SINANEN HOLDINGS CO.,LTD.

エネクス 898.00 887.00 900.00 909.00 - 28.00 901.4648ITOCHU ENEX CO.,LTD.

サンリオ 2,154.00 2,103.00 2,116.00 2,126.00 - -23.00 2,123.1857Sanrio Company,Ltd.

サンワテクノス 1,159.00 1,121.00 1,131.00 1,157.00 - -3.00 1,143.9060SUN-WA TECHNOS CORPORATION

リョーサン 2,895.00 2,835.00 2,898.00 2,932.00 - 118.00 2,901.9520Ryosan Company,Limited

新光商 935.00 917.00 932.00 936.00 - 10.00 926.9516Shinko Shoji Co.,Ltd.

トーホー 1,777.00 1,758.00 1,770.00 1,791.00 - 32.00 1,779.4777TOHO Co.,Ltd.

三信電気 1,596.00 1,575.00 1,579.00 1,600.00 - 43.00 1,589.5921SANSHIN ELECTRONICS CO LTDSANSHIN ELECTRONICS CO.,LTD.



2019年11月5日(火曜日) P.68



8151 100 1,120.00 1,143.00 1,091.00 1,144.00 161.1 183,100.900

8153 100 2,780.00 2,811.00 2,813.00 2,822.00 143.0 402,243

8154 100 2,140.00 2,143.00 2,144.00 2,163.00 72.8 157,281.700

8158 100 650.00 646.00 644.00 649.00 20.8 13,474.700

8159 100 1,790.00 1,785.00 1,778.00 1,780.00 32.7 58,416.400

8275 100 1,008.00 996.00 982.00 996.00 11.1 11,084

8283 100 5,420.00 5,280.00 5,300.00 5,340.00 86.8 461,785

8285 100 333.00 335.00 334.00 334.00 69.3 23,184.300

8835 100 840.00 841.00 842.00 849.00 25.5 21,676.500






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

東陽テクニカ 1,149.00 1,120.00 1,113.00 1,145.00 - 35.00 1,136.5667TOYO Corporation

モスフード 2,814.00 2,773.00 2,813.00 2,832.00 - 61.00 2,812.8881MOS FOOD SERVICES,INC.

加賀電子 2,164.00 2,131.00 2,144.00 2,185.00 - 48.00 2,160.4629KAGA ELECTRONICS CO.,LTD.

ソーダニッカ 650.00 643.00 647.00 650.00 - -9.00 647.8221SODA NIKKA CO.,LTD.

立花エレ 1,794.00 1,783.00 1,791.00 1,792.00 - -7.00 1,786.4343TACHIBANA ELETECH CO.,LTD.

フォーバル 1,008.00 990.00 1,000.00 1,008.00 - -4.00 998.5586FORVAL CORPORATION

ＰＡＬＴＡＣ 5,420.00 5,230.00 5,300.00 5,360.00 - 0.00 5,320.1037PALTAC CORPORATION

三谷産業 337.00 333.00 335.00 336.00 - 5.00 334.5498MITANI SANGYO CO.,LTD.

太平洋発 841.00 839.00 852.00 852.00 - 12.00 850.0588TAIHEIYO KOUHATSU INCORPORATED

9260 100 3,525.00 3,670.00 3,675.00 3,705.00 16.9 61,854

9265 100 1,389.00 1,389.00 1,417.00 1,422.00 5.2 7,277.800

9274 100 330.00 328.00 327.00 327.00 71.9 23,643.800

9305 100 1,425.00 1,428.00 1,430.00 1,439.00 35.7 51,196.900

9763 100 1,792.00 1,810.00 1,817.00 1,826.00 3.4 6,179.800

9810 100 4,535.00 4,555.00 4,555.00 4,590.00 105.4 483,182

9824 100 2,841.00 2,850.00 2,849.00 2,874.00 28.4 81,109.600

9830 100 2,698.00 2,704.00 2,716.00 2,723.00 232.3 630,930.100

9832 100 1,822.00 1,866.00 1,860.00 1,866.00 452.6 841,026.400

9837 100 810.00 811.00 811.00 815.00 28.0 22,692.900

9869 100 3,560.00 3,520.00 3,520.00 3,560.00 40.4 142,986.500

9872 100 1,055.00 1,054.00 1,051.00 1,069.00 59.6 63,016.900

9880 100 953.00 972.00 960.00 960.00 35.3 34,063.300

9882 100 1,828.00 1,856.00 1,859.00 1,879.00 260.0 482,920

Ｗｉｓｍｅｔｔａｃ 3,670.00 3,495.00 3,675.00 3,720.00 - 240.00 3,660.0000Nishimoto Co.,Ltd.

ヤマシタヘルスケア 1,402.00 1,389.00 1,419.00 1,427.00 - 3.00 1,399.5769YAMASHITA HEALTH CARE HOLDINGS,INC.

国際紙パルプ商事 330.00 328.00 330.00 330.00 - -1.00 328.8428KOKUSAI PULP & PAPER CO.,LTD.

ヤマタネ 1,432.00 1,421.00 1,430.00 1,446.00 - 11.00 1,434.0868Yamatane Corporation

丸紅リース 1,810.00 1,792.00 1,819.00 1,840.00 - 37.00 1,817.5882Marubeni Construction Material Lease Co.,Ltd.

日鉄物産 4,640.00 4,535.00 4,560.00 4,605.00 - 80.00 4,584.2694NIPPON STEEL TRADING CORPORATION

泉州電業 2,850.00 2,833.00 2,849.00 2,874.00 - 47.00 2,855.9718SENSHU ELECTRIC CO.,LTD.

トラスコ中山 2,710.00 2,690.00 2,716.00 2,736.00 - 52.00 2,716.0142TRUSCO NAKAYAMA CORPORATION

オートバックス 1,870.00 1,820.00 1,865.00 1,871.00 - 47.00 1,858.2112AUTOBACS SEVEN CO.,LTD.

モリト 814.00 797.00 814.00 817.00 - 7.00 810.4607MORITO CO.,LTD.

加藤産業 3,560.00 3,510.00 3,530.00 3,560.00 - 125.00 3,539.2698KATO SANGYO CO.,LTD.

北恵 1,084.00 1,040.00 1,054.00 1,069.00 - 29.00 1,057.3305KITAKEI CO.,LTD.

イノテック 975.00 951.00 976.00 976.00 - 19.00 964.9660INNOTECH CORPORATION

イエローハット 1,864.00 1,808.00 1,860.00 1,879.00 - 41.00 1,857.3846YELLOW HAT LTDYELLOW HAT LTD.



2019年11月5日(火曜日) P.69



9896 100 585.00 591.00 593.00 600.00 38.4 22,825.400

9902 100 2,090.00 2,055.00 2,067.00 2,091.00 17.9 37,249.700

9930 100 275.00 276.00 275.00 277.00 18.4 5,078.700

9932 100 2,020.00 2,020.00 2,017.00 2,039.00 23.9 48,685.400

9934 100 5,190.00 5,210.00 5,220.00 5,250.00 86.8 453,492

9960 100 2,449.00 2,424.00 2,432.00 2,470.00 22.4 54,907

9962 100 2,831.00 2,777.00 2,760.00 2,760.00 1,663.8 4,617,103.700

9972 100 240.00 241.00 241.00 243.00 153.5 37,125.300

9982 100 1,902.00 1,895.00 1,879.00 1,895.00 5.1 9,653.900






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

ＪＫＨＤ 595.00 585.00 593.00 600.00 - 18.00 594.4115JK Holdings Co.,Ltd.

日伝 2,090.00 2,050.00 2,095.00 2,095.00 - 51.00 2,080.9888NICHIDEN Corporation

北沢産業 277.00 275.00 276.00 277.00 - 1.00 276.0163KITAZAWA SANGYO CO.,LTD.

杉本商事 2,026.00 1,996.00 2,024.00 2,058.00 - 45.00 2,037.0460SUGIMOTO & CO.,LTD.

因幡電産 5,250.00 5,180.00 5,240.00 5,250.00 - 120.00 5,224.5622INABA DENKISANGYO CO.,LTD.

東テク 2,486.00 2,401.00 2,444.00 2,470.00 - 116.00 2,451.2054TOTECH CORPORATION

ミスミＧ 2,831.00 2,754.00 2,787.00 2,793.00 - -2.00 2,775.0353MISUMI Group Inc.

アルテック 242.00 240.00 241.00 243.00 - 5.00 241.8586ALTECH CO.,LTD.

タキヒヨー 1,902.00 1,882.00 1,903.00 1,903.00 - -4.00 1,892.9216Takihyo Co.,Ltd.

蔵産業9986 100 1,480.00 1,471.00 1,472.00 1,479.00 7.7 11,367.100

9987 100 5,720.00 5,750.00 5,760.00 5,760.00 249.4 1,437,131

9991 100 934.00 944.00 944.00 949.00 35.7 33,755.300

9995 100 449.00 448.00 445.00 447.00 20.2 9,039.300

2651 100 6,060.00 6,040.00 6,050.00 6,100.00 235.1 1,426,356

2659 100 5,080.00 5,120.00 5,150.00 5,180.00 32.1 165,018

2664 100 2,258.00 2,259.00 2,260.00 2,283.00 72.7 165,128.500

2670 100 7,360.00 7,490.00 7,500.00 7,550.00 249.8 1,879,295

2674 100 807.00 806.00 806.00 819.00 44.6 36,287.700

2678 100 2,907.00 2,837.00 2,827.00 2,835.00 303.7 863,493.300

2681 100 1,351.00 1,335.00 1,338.00 1,346.00 256.1 343,792.900

2685 100 2,630.00 2,686.00 2,654.00 2,663.00 367.0 978,826.200

蔵王産業 1,480.00 1,471.00 1,473.00 1,479.00 - 10.00 1,476.2468ZAOH COMPANY,LTD.

スズケン 5,770.00 5,690.00 5,790.00 5,830.00 - 140.00 5,762.3536SUZUKEN CO.,LTD.

ジェコス 944.00 934.00 944.00 950.00 - 16.00 945.5266GECOSS CORPORATION

グローセル 450.00 448.00 446.00 448.00 - 0.00 447.4901GLOSEL Co.,Ltd.

Retail Trade

Lawson,Inc.

140.00 6,067.0183

小売業

ローソン 6,080.00 5,990.00 6,050.00 6,110.00 -

サンエー 5,120.00 5,070.00 5,160.00 5,200.00 - 100.00 5,140.7477SAN-A CO.,LTD.

カワチ薬品 2,268.00 2,220.00 2,260.00 2,291.00 - 53.00 2,271.3686CAWACHI LIMITED

ＡＢＣマート 7,510.00 7,360.00 7,500.00 7,590.00 - 170.00 7,523.1986ABC-MART,INC.

ハードオフ 817.00 806.00 807.00 820.00 - 11.00 813.6256HARD OFF CORPORATION Co.,Ltd.

アスクル 2,907.00 2,813.00 2,844.00 2,854.00 - -73.00 2,843.2443ASKUL Corporation

ゲオＨＤ 1,351.00 1,328.00 1,338.00 1,346.00 - 10.00 1,342.4166GEO HOLDINGS CORPORATION

アダストリア 2,695.00 2,630.00 2,687.00 2,692.00 - 55.00 2,667.1014Adastria Co.,Ltd.



2019年11月5日(火曜日) P.70



2686 100 621.00 621.00 621.00 623.00 17.1 10,635.100

2687 100 672.00 668.00 668.00 670.00 7.5 5,019.600

2695 100 4,560.00 4,590.00 4,585.00 4,640.00 120.2 554,086

2698 100 1,605.00 1,614.00 1,614.00 1,629.00 29.9 48,344

2726 100 3,460.00 3,475.00 3,470.00 3,525.00 46.0 160,307

2730 100 1,150.00 1,190.00 1,189.00 1,190.00 812.0 964,045

2734 100 656.00 653.00 649.00 650.00 136.4 89,178.600

2735 100 622.00 615.00 610.00 613.00 40.2 24,694.900

2742 100 2,630.00 2,630.00 2,625.00 2,655.00 18.9 49,972.200






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

ジーフット 622.00 620.00 622.00 623.00 - 2.00 621.9357GFOOT CO.,LTD.

ＣＶＳベイ 672.00 665.00 670.00 670.00 - -1.00 669.2800CVS Bay Area Inc.

くら寿司 4,610.00 4,550.00 4,585.00 4,640.00 - 110.00 4,609.7005Kura Sushi,Inc.

キャンドゥ 1,614.00 1,601.00 1,614.00 1,629.00 - 19.00 1,616.8562CAN DO CO.,LTD.

パルグループＨＤ 3,490.00 3,415.00 3,470.00 3,525.00 - 135.00 3,484.9348PAL GROUP Holdings CO.,LTD

エディオン 1,198.00 1,150.00 1,190.00 1,197.00 - 41.00 1,187.2475EDION Corporation

サーラ 659.00 652.00 652.00 655.00 - -4.00 653.8021SALA CORPORATION

ワッツ 623.00 605.00 611.00 618.00 - -2.00 614.3010WATTS CO.,LTD.

ハローズ 2,639.00 2,595.00 2,637.00 2,666.00 - 24.00 2,644.0317HALOWS CO.,LTD.

2752 100 3,100.00 3,120.00 3,110.00 3,115.00 20.3 63,260.500

2753 100 3,455.00 3,460.00 3,455.00 3,465.00 12.7 43,986.500

2764 100 320.00 322.00 321.00 321.00 82.3 26,437.400

2791 100 3,400.00 3,405.00 3,400.00 3,430.00 12.0 40,943

2792 100 1,344.00 1,351.00 1,350.00 1,362.00 119.7 162,130.700

2796 100 645.00 646.00 646.00 649.00 14.0 9,063.600

3028 100 1,720.00 1,734.00 1,735.00 1,740.00 45.7 79,307.100

3030 100 1,069.00 1,074.00 1,071.00 1,078.00 75.8 81,393.300

3034 100 1,545.00 1,545.00 1,544.00 1,550.00 85.8 132,832.400

3046 100 6,710.00 6,750.00 6,770.00 6,810.00 64.4 437,377

3048 100 1,194.00 1,199.00 1,200.00 1,209.00 749.0 900,927.400

3050 100 1,085.00 1,084.00 1,082.00 1,084.00 440.6 478,014.200

3053 100 1,655.00 1,663.00 1,659.00 1,668.00 134.2 223,661.400

3064 100 3,255.00 3,200.00 3,195.00 3,205.00 1,923.4 6,162,630.500

フジオフードシステム 3,135.00 3,090.00 3,125.00 3,140.00 - 15.00 3,116.2808FUJIO FOOD SYSTEM Co.,Ltd

あみやき 3,465.00 3,450.00 3,465.00 3,475.00 - 30.00 3,463.5039AMIYAKI TEI CO.,LTD.

ひらまつ 323.00 319.00 322.00 323.00 - 3.00 321.2321Hiramatsu Inc.

大黒天 3,405.00 3,375.00 3,405.00 3,435.00 - 85.00 3,411.9167DAIKOKUTENBUSSAN CO.,LTD.

ハニーズＨＬＤ 1,351.00 1,335.00 1,352.00 1,366.00 - 26.00 1,354.4754HONEYS HOLDINGS CO.,LTD.

ファーマライズＨＤ 646.00 645.00 646.00 649.00 - 4.00 647.4000Pharmarise Holdings Corporation

アルペン 1,734.00 1,718.00 1,735.00 1,745.00 - 32.00 1,735.3851Alpen Co.,Ltd.

ハブ 1,079.00 1,065.00 1,074.00 1,078.00 - 23.00 1,073.7902HUB CO.,LTD.

クオールＨＤ 1,553.00 1,531.00 1,549.00 1,559.00 - 25.00 1,548.1632Qol Holdings Co.,Ltd.

ＪＩＮＳＨＤ 6,810.00 6,710.00 6,770.00 6,830.00 - 80.00 6,791.5683JINS HOLDINGS Inc.

ビックカメラ 1,202.00 1,190.00 1,200.00 1,212.00 - 27.00 1,202.8403BIC CAMERA INC.

ＤＣＭ 1,093.00 1,079.00 1,085.00 1,086.00 - 15.00 1,084.9165DCM Holdings Co.,Ltd.

ペッパー 1,669.00 1,651.00 1,659.00 1,681.00 - 22.00 1,666.6274PEPPER FOOD SERVICE CO.,LTD.

ＭＲＯ 3,265.00 3,145.00 3,220.00 3,240.00 - -50.00 3,204.0296MonotaRO Co LtdMonotaRO Co.,Ltd.



2019年11月5日(火曜日) P.71



3067 100 624.00 623.00 620.00 624.00 11.1 6,906.300

3073 100 1,591.00 1,592.00 1,579.00 1,587.00 47.5 75,562.100

3082 100 817.00 820.00 818.00 818.00 19.7 16,137.800

3085 100 1,956.00 1,953.00 1,956.00 1,961.00 88.6 173,372.600

3086 100 1,396.00 1,387.00 1,391.00 1,396.00 846.2 1,178,892.200

3087 100 2,152.00 2,165.00 2,163.00 2,168.00 82.8 179,115.700

3088 100 3,920.00 3,920.00 3,925.00 3,950.00 434.6 1,709,502.500

3091 100 2,709.00 2,703.00 2,694.00 2,701.00 49.6 134,068.700

3092 100 2,515.00 2,535.00 2,531.00 2,531.00 2,851.5 7,216,347.300






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

東京一番フーズ 624.00 618.00 623.00 624.00 - 3.00 622.1892TOKYO ICHIBAN FOODS CO.,LTD.

ＤＤホールディングス 1,605.00 1,585.00 1,590.00 1,600.00 - 8.00 1,590.7811DD Holdings Co.,Ltd.

きちりＨＤ 820.00 817.00 820.00 822.00 - 3.00 819.1777KICHIRI HOLDINGS & Co.,Ltd.

ＡＬサービスＨＤ 1,957.00 1,946.00 1,958.00 1,968.00 - 18.00 1,956.8014ARCLAND SERVICE HOLDINGS CO.,LTD.

Ｊフロント 1,397.00 1,379.00 1,394.00 1,399.00 - 19.00 1,393.1602J.FRONT RETAILING Co.,Ltd.

ドトル日レス 2,168.00 2,142.00 2,166.00 2,170.00 - 23.00 2,163.2331DOUTOR・NICHIRES Holdings Co.,Ltd.

マツモトキヨシ 3,935.00 3,865.00 3,930.00 3,960.00 - 125.00 3,933.5078Matsumotokiyoshi Holdings Co.,Ltd.

ブロンコＢ 2,715.00 2,695.00 2,695.00 2,714.00 - -8.00 2,702.9980BRONCO BILLY Co.,LTD.

ＺＯＺＯ 2,537.00 2,515.00 2,537.00 2,539.00 - 14.00 2,530.7197ZOZO,Inc.

ク3093 100 1,180.00 1,183.00 1,184.00 1,185.00 88.2 104,540.900

3097 100 9,300.00 9,290.00 9,280.00 9,300.00 26.0 241,759

3098 100 6,090.00 6,090.00 6,080.00 6,160.00 133.9 819,408

3099 100 888.00 883.00 884.00 894.00 1,514.9 1,348,154.300

3134 100 1,227.00 1,237.00 1,223.00 1,231.00 119.4 147,380.600

3141 100 6,330.00 6,290.00 6,310.00 6,350.00 236.4 1,492,987

3148 100 2,718.00 2,775.00 2,770.00 2,800.00 102.9 285,687.400

3159 100 373.00 372.00 373.00 378.00 22.7 8,534

3169 100 759.00 794.00 791.00 794.00 101.8 80,818.100

3172 100 859.00 856.00 856.00 859.00 8.0 6,873.300

3175 100 554.00 553.00 553.00 560.00 4.0 2,222.700

3178 100 2,420.00 2,426.00 2,429.00 2,441.00 20.2 49,118.800

3179 100 953.00 952.00 952.00 966.00 396.3 379,167

3186 100 1,100.00 1,119.00 1,111.00 1,111.00 389.3 433,438.500

トレファク 1,190.00 1,159.00 1,188.00 1,199.00 - 9.00 1,185.2710Treasure Factory Co.,LTD.

物語コーポ 9,320.00 9,240.00 9,280.00 9,330.00 - 40.00 9,298.4231The Monogatari Corporation

ココカラファイン 6,130.00 6,010.00 6,080.00 6,180.00 - 140.00 6,119.5519cocokara fine Inc.

ミツコシイセタン 896.00 881.00 888.00 895.00 - 16.00 889.9296Isetan Mitsukoshi Holdings Ltd.

Ｈａｍｅｅ 1,247.00 1,215.00 1,240.00 1,242.00 - 27.00 1,234.3434Hamee Corp.

ウエルシアＨＤ 6,350.00 6,220.00 6,320.00 6,350.00 - 70.00 6,315.5118WELCIA HOLDINGS CO.,LTD.

クリエイトＳＤＨ 2,775.00 2,718.00 2,770.00 2,801.00 - 111.00 2,776.3596CREATE SD HOLDINGS CO.,LTD.

丸善ＣＨＩ 373.00 372.00 373.00 379.00 - 5.00 375.9471Maruzen CHI Holdings Co.,Ltd.

ミサワ 800.00 759.00 799.00 819.00 - 35.00 793.8910Misawa & Co.,Ltd.

ティーライフ 862.00 856.00 856.00 859.00 - 7.00 859.1625Tea Life Co.,Ltd.

ＡＰカンパニー 555.00 551.00 553.00 560.00 - 10.00 555.6750AP COMPANY CO.,LTD.

チムニー 2,429.00 2,418.00 2,429.00 2,447.00 - 27.00 2,431.6238CHIMNEY CO.,LTD.

シュッピン 966.00 943.00 952.00 966.00 - 28.00 956.7676Syuppin Co.,Ltd.

ネクステージ 1,125.00 1,096.00 1,120.00 1,126.00 - 20.00 1,113.3791NEXTAGE Co LtdNEXTAGE Co.,Ltd.



2019年11月5日(火曜日) P.72



3191 100 1,428.00 1,460.00 1,463.00 1,478.00 364.6 535,320.600

3193 100 2,020.00 2,039.00 2,025.00 2,030.00 96.6 196,518.300

3194 100 2,155.00 2,173.00 2,161.00 2,168.00 34.3 74,478.500

3196 100 1,206.00 1,216.00 1,211.00 1,214.00 214.5 259,548.700

3197 100 1,980.00 1,980.00 1,981.00 1,984.00 1,343.9 2,659,995.100

3198 100 2,253.00 2,230.00 2,238.00 2,238.00 59.1 132,664.100

3199 100 2,072.00 2,087.00 2,085.00 2,118.00 21.9 46,080.400

3221 100 3,010.00 3,025.00 3,010.00 3,010.00 14.1 42,609

3222 100 967.00 955.00 959.00 972.00 343.8 330,263.600






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

ジョイフル本田 1,502.00 1,428.00 1,469.00 1,480.00 - 80.00 1,468.2408JOYFUL HONDA CO.,LTD.

鳥貴族 2,049.00 2,014.00 2,042.00 2,044.00 - 23.00 2,034.3509Torikizoku co.,ltd.

キリン堂ＨＤ 2,187.00 2,155.00 2,161.00 2,184.00 - 2.00 2,171.3848KIRINDO HOLDINGS CO.,LTD.

ホットランド 1,217.00 1,200.00 1,212.00 1,218.00 - 24.00 1,210.0172HOTLAND Co.,Ltd.

すかいらーくＨＤ 1,981.00 1,964.00 1,981.00 1,990.00 - 15.00 1,979.3103SKYLARK HOLDINGS CO.,LTD.

ＳＦＰＨＤ 2,256.00 2,224.00 2,250.00 2,251.00 - 12.00 2,244.7394SFP Holdings Co.,Ltd.

綿半ホールディングス 2,098.00 2,072.00 2,085.00 2,119.00 - 50.00 2,104.1279Watahan & Co.,Ltd.

ヨシックス 3,035.00 2,995.00 3,015.00 3,050.00 - 5.00 3,021.9149Yossix Co.,Ltd.

Ｕ．Ｓ．Ｍ．Ｈ 968.00 948.00 960.00 973.00 - -9.00 960.6271United Super Markets Holdings Inc.

3319 100 702.00 698.00 699.00 703.00 23.5 16,470.200

3328 100 1,341.00 1,335.00 1,324.00 1,328.00 201.3 268,480.900

3333 100 1,209.00 1,213.00 1,214.00 1,220.00 100.9 122,584.300

3341 100 3,880.00 3,885.00 3,860.00 3,870.00 41.2 159,915

3349 100 22,480.00 22,530.00 22,440.00 22,800.00 95.7 2,158,362

3361 100 802.00 787.00 798.00 801.00 11.9 9,499.700

3376 100 799.00 804.00 802.00 804.00 12.7 10,204.500

3382 100 4,053.00 4,091.00 4,090.00 4,131.00 3,694.9 15,135,419.400

3387 100 1,850.00 1,846.00 1,836.00 1,840.00 236.5 436,016.200

3391 100 12,420.00 12,340.00 12,360.00 12,580.00 173.3 2,158,846

3395 100 2,410.00 2,419.00 2,422.00 2,437.00 48.8 118,314.200

3396 100 1,047.00 1,044.00 1,044.00 1,045.00 3.1 3,241

3397 100 2,490.00 2,488.00 2,480.00 2,485.00 182.9 454,537.800

3415 100 765.00 761.00 760.00 761.00 187.9 142,993

ＧＤＯ 702.00 694.00 701.00 704.00 - 11.00 700.8596Golf Digest Online Inc.

ＢＥＥＮＯＳ 1,345.00 1,328.00 1,332.00 1,340.00 - 4.00 1,333.7352BEENOS Inc.

あさひ 1,216.00 1,206.00 1,214.00 1,220.00 - 19.00 1,214.9088ASAHI CO.,LTD.

日本調剤 3,945.00 3,835.00 3,895.00 3,895.00 - 100.00 3,881.4320NIHON CHOUZAI Co.,Ltd.

コスモス薬品 22,540.00 22,230.00 22,550.00 22,800.00 - 420.00 22,553.4169COSMOS Pharmaceutical Corporation

トーエル 802.00 784.00 798.00 807.00 - 14.00 798.2941Toell Co.,Ltd.

オンリー 805.00 799.00 804.00 806.00 - 8.00 803.5039ONLY corporation

７＆ｉＨＤ 4,110.00 4,034.00 4,099.00 4,141.00 - 85.00 4,096.3001Seven & I Holdings Co.,Ltd.

クリレスＨＤ 1,851.00 1,831.00 1,849.00 1,857.00 - 0.00 1,843.6203create restaurants holdings inc.

ツルハＨＤ 12,420.00 12,280.00 12,360.00 12,580.00 - 320.00 12,457.2764TSURUHA HOLDINGS INC.

サンマルクＨＤ 2,426.00 2,398.00 2,422.00 2,437.00 - 42.00 2,424.4713Saint Marc Holdings Co.,Ltd.

フェリシモ 1,047.00 1,044.00 1,044.00 1,047.00 - 0.00 1,045.4839FELISSIMO CORPORATION

トリドールＨＤ 2,492.00 2,472.00 2,486.00 2,493.00 - 27.00 2,485.1711TORIDOLL Holdings Corporation

トウキョウベース 766.00 756.00 761.00 764.00 - 13.00 761.0059TOKYO BASE Co LtdTOKYO BASE Co.,Ltd.



2019年11月5日(火曜日) P.73



3538 100 834.00 843.00 826.00 833.00 14.1 11,692.500

3539 100 2,180.00 2,212.00 2,211.00 2,265.00 40.5 90,343.100

3544 100 1,766.00 1,789.00 1,767.00 1,767.00 7.9 14,006.200

3545 100 330.00 328.00 327.00 328.00 13.2 4,338.400

3546 100 831.00 836.00 837.00 840.00 24.4 20,422.100

3547 100 2,383.00 2,399.00 2,385.00 2,394.00 78.2 187,218.900

3548 100 926.00 929.00 925.00 925.00 78.3 72,635.200

3549 100 8,130.00 8,100.00 8,130.00 8,190.00 67.4 549,198

3561 100 879.00 882.00 882.00 885.00 93.8 82,934.500






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

ウイルプラスＨＤ 846.00 820.00 833.00 833.00 - -1.00 829.2553WILLPLUS Holdings Corporation

ジャパンミート 2,213.00 2,180.00 2,220.00 2,265.00 - 85.00 2,230.6938JAPAN MEAT CO.,LTD.

サツドラＨＤ 1,792.00 1,766.00 1,787.00 1,787.00 - -17.00 1,772.9367SATUDORA HOLDINGS CO.,LTD.

デファクト 331.00 328.00 328.00 330.00 - 0.00 328.6667Defactostandard,Ltd.

アレンザＨＤ 837.00 828.00 837.00 843.00 - 24.00 836.9713Alleanza Holdings Co.,Ltd.

串カツ田中ＨＤ 2,411.00 2,377.00 2,385.00 2,410.00 - 20.00 2,394.1036KUSHIKATSU TANAKA HOLDINGS CO.

バロック 930.00 921.00 931.00 933.00 - 7.00 927.6526BAROQUE JAPAN LIMITED

クスリのアオキＨＤ 8,130.00 8,030.00 8,130.00 8,220.00 - 150.00 8,148.3383KUSURI NO AOKI HOLDINGS CO.,LTD.

力の源ＨＤ 890.00 873.00 882.00 899.00 - 13.00 884.1631CHIKARANOMOTO HOLDINGS Co.,Ltd.

3563 100 7,530.00 7,540.00 7,520.00 7,540.00 88.6 667,158

3564 100 2,002.00 2,009.00 1,973.00 2,038.00 605.2 1,217,900.800

4350 100 548.00 555.00 549.00 553.00 59.5 32,898.800

7416 100 839.00 837.00 838.00 842.00 9.7 8,145.500

7419 100 2,234.00 2,255.00 2,246.00 2,258.00 321.9 724,738.200

7421 100 1,448.00 1,472.00 1,472.00 1,476.00 155.4 228,256.400

7445 100 570.00 581.00 580.00 586.00 104.7 60,805.900

7448 100 338.00 339.00 336.00 336.00 16.9 5,714.100

7453 100 2,424.00 2,457.00 2,460.00 2,497.00 2,104.5 5,210,410

7455 100 294.00 293.00 292.00 294.00 65.9 19,347.100

7463 100 1,229.00 1,243.00 1,241.00 1,241.00 87.2 108,257.800

7475 100 2,320.00 2,339.00 2,342.00 2,370.00 31.8 74,756.800

7494 100 423.00 425.00 425.00 431.00 87.5 37,206.200

7506 100 1,663.00 1,668.00 1,652.00 1,656.00 4.8 7,959.100

スシローＧＨＤ 7,560.00 7,480.00 7,550.00 7,550.00 - 70.00 7,530.0000Sushiro Global Holdings Ltd.

ＬＩＸＩＬビバ 2,032.00 1,992.00 2,019.00 2,038.00 - 48.00 2,012.3939LIXIL VIVA CORPORATION

メディシス 558.00 545.00 555.00 556.00 - 8.00 552.9210MEDICAL SYSTEM NETWORK Co.,Ltd.

はるやまＨＤ 839.00 833.00 839.00 843.00 - 9.00 839.7423Haruyama Holdings Inc.

ノジマ 2,273.00 2,220.00 2,267.00 2,270.00 - 116.00 2,251.4390Nojima Co.,Ltd.

カッパ・クリエイト 1,473.00 1,445.00 1,472.00 1,480.00 - 38.00 1,468.8314KAPPA・CREATE CO.,LTD.

ライトオン 582.00 570.00 581.00 588.00 - 11.00 580.7631RIGHT ON Co.,Ltd.

ジンズメイト 341.00 338.00 339.00 340.00 - -2.00 338.1124JEANS MATE CORPORATION

良品計画 2,473.00 2,421.00 2,462.00 2,506.00 - 109.00 2,475.8422RYOHIN KEIKAKU CO.,LTD.

三城ＨＤ 295.00 290.00 295.00 295.00 - 5.00 293.5827PARIS MIKI HOLDINGS Inc.

アドヴァン 1,244.00 1,222.00 1,245.00 1,249.00 - 18.00 1,241.4885ADVAN CO.,LTD.

アルビス 2,344.00 2,311.00 2,343.00 2,374.00 - 91.00 2,350.8428ALBIS Co.,Ltd.

コナカ 425.00 420.00 425.00 431.00 - 10.00 425.2137KONAKA CO.,LTD.

ハウスローゼ 1,669.00 1,633.00 1,652.00 1,663.00 - -12.00 1,658.1458HOUSE OF ROSE Co LtdHOUSE OF ROSE Co.,Ltd.



2019年11月5日(火曜日) P.74



7508 100 3,990.00 4,025.00 4,035.00 4,110.00 50.2 203,352

7512 100 799.00 798.00 799.00 802.00 51.0 40,794

7513 100 429.00 434.00 435.00 437.00 317.1 137,551.800

7514 100 846.00 847.00 841.00 850.00 5.7 4,827.600

7516 100 2,515.00 2,550.00 2,547.00 2,561.00 152.8 389,553.600

7520 100 1,625.00 1,666.00 1,676.00 1,689.00 28.8 48,236.900

7522 100 1,408.00 1,409.00 1,411.00 1,420.00 84.6 119,820.300

7524 100 776.00 776.00 776.00 777.00 9.2 7,144.600

7532 100 1,738.00 1,736.00 1,709.00 1,709.00 2,303.8 3,976,919.400






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

ＧセブンＨＤ 4,035.00 3,960.00 4,050.00 4,115.00 - 205.00 4,050.8367G-7 HOLDINGS Inc.

イオン北海 800.00 796.00 799.00 802.00 - 6.00 799.8824Aeon Hokkaido Corporation

コジマ 435.00 428.00 435.00 438.00 - 12.00 433.7805Kojima Co.,Ltd.

ヒマラヤ 848.00 845.00 843.00 850.00 - 8.00 846.9474HIMARAYA Co.,Ltd.

コーナン商 2,555.00 2,503.00 2,554.00 2,567.00 - 69.00 2,549.4346KOHNAN SHOJI CO.,LTD.

エコス 1,669.00 1,625.00 1,680.00 1,704.00 - 64.00 1,674.8924Eco's Co.,Ltd.

ワタミ 1,415.00 1,403.00 1,411.00 1,426.00 - 22.00 1,416.3156WATAMI CO.,LTD.

マルシェ 777.00 776.00 776.00 779.00 - 1.00 776.5870MARCHE CORPORATION

パンパシフィックＨＤ 1,750.00 1,722.00 1,745.00 1,745.00 - 0.00 1,726.2433Pan Pacific International Holdings Corporation

松7545 100 964.00 962.00 961.00 963.00 211.9 203,945.600

7550 100 2,304.00 2,299.00 2,301.00 2,309.00 413.1 951,978.700

7554 100 2,019.00 2,021.00 2,020.00 2,030.00 159.1 322,163.400

7561 100 1,038.00 1,039.00 1,039.00 1,048.00 4.3 4,483.600

7581 100 2,449.00 2,471.00 2,463.00 2,476.00 296.2 731,089.500

7593 100 490.00 491.00 492.00 497.00 144.7 71,389.600

7596 100 1,549.00 1,551.00 1,541.00 1,552.00 8.4 13,022.700

7601 100 520.00 520.00 518.00 521.00 5.9 3,071.500

7605 100 2,215.00 2,225.00 2,220.00 2,224.00 15.9 35,365

7606 100 3,380.00 3,370.00 3,380.00 3,380.00 189.1 641,358.500

7611 100 2,145.00 2,169.00 2,170.00 2,177.00 109.7 237,692.200

7615 100 355.00 352.00 353.00 354.00 15.2 5,387.200

7616 100 2,103.00 2,129.00 2,130.00 2,142.00 258.1 550,522.500

7618 100 491.00 490.00 492.00 495.00 147.9 72,803.200

西松屋チェ 965.00 957.00 962.00 966.00 - 2.00 962.4615NISHIMATSUYA CHAIN Co.,Ltd.

ゼンショーＨＤ 2,310.00 2,287.00 2,301.00 2,315.00 - 14.00 2,304.4752ZENSHO HOLDINGS CO.,LTD.

幸楽苑ＨＤ 2,039.00 2,012.00 2,025.00 2,032.00 - 12.00 2,024.9114KOURAKUEN HOLDINGS CORPORATION

ハークスレイ 1,040.00 1,038.00 1,039.00 1,048.00 - 13.00 1,042.6977HURXLEY CORPORATION

サイゼリヤ 2,476.00 2,441.00 2,475.00 2,477.00 - 43.00 2,468.2292SAIZERIYA CO.,LTD.

ＶＴＨＤ 493.00 489.00 493.00 497.00 - 9.00 493.3628VT HOLDINGS CO.,LTD.

魚力 1,555.00 1,543.00 1,541.00 1,554.00 - 3.00 1,550.3214UORIKI CO.,LTD.

ポプラ 524.00 520.00 520.00 521.00 - 2.00 520.5932POPLAR CO.,Ltd.

フジコーポレーション 2,235.00 2,214.00 2,224.00 2,231.00 - 27.00 2,224.2138FUJI CORPORATION

Ｕアローズ 3,415.00 3,345.00 3,380.00 3,425.00 - 60.00 3,391.6367UNITED ARROWS LTD.

ハイデ日高 2,172.00 2,139.00 2,172.00 2,184.00 - 51.00 2,166.7475HIDAY HIDAKA Corp.

京都友禅 357.00 352.00 356.00 356.00 - -2.00 354.4211KYOTO KIMONO YUZEN CO.,LTD.

コロワイド 2,131.00 2,103.00 2,130.00 2,148.00 - 42.00 2,132.9814COLOWIDE CO.,LTD.

ＰＣＤＥＰＯＴ 494.00 488.00 492.00 497.00 - 10.00 492.2461PC DEPOT CORPORATIONPC DEPOT CORPORATION



2019年11月5日(火曜日) P.75



7630 100 5,130.00 5,110.00 5,120.00 5,120.00 26.0 132,934

7640 100 349.00 349.00 346.00 346.00 26.9 9,354.200

7646 100 694.00 691.00 688.00 690.00 15.9 10,993.500

7649 100 6,100.00 6,130.00 6,090.00 6,100.00 325.8 1,993,026

7679 100 2,609.00 2,594.00 2,602.00 2,645.00 17.3 45,397

7918 100 679.00 674.00 673.00 676.00 39.0 26,367.100

8005 100 340.00 342.00 341.00 342.00 106.4 36,410.100

8008 100 2,638.00 2,650.00 2,640.00 2,667.00 71.7 190,207.100

8028 100 2,689.00 2,668.00 2,681.00 2,701.00 2,342.1 6,293,032.400






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

壱番屋 5,130.00 5,060.00 5,120.00 5,140.00 - 60.00 5,112.8462ICHIBANYA CO.,LTD.

トップカルチャ 350.00 346.00 348.00 349.00 - 1.00 347.7398TOP CULTURE Co.,Ltd.

ＰＬＡＮＴ 694.00 690.00 691.00 692.00 - -4.00 691.4151PLANT Co.,Ltd.

スギＨＤ 6,160.00 6,070.00 6,130.00 6,150.00 - 40.00 6,117.3297SUGI HOLDINGS Co.,LTD.

薬王堂ＨＤ 2,610.00 2,585.00 2,603.00 2,645.00 - 64.00 2,624.1040YAKUODO HOLDINGS Co.,Ltd.

ヴィアＨＤ 680.00 673.00 673.00 678.00 - 3.00 676.0795VIA Holdings,Inc.

スクロール 345.00 340.00 343.00 344.00 - 2.00 342.2002Scroll Corporation

４℃　ＨＤ 2,666.00 2,626.00 2,644.00 2,668.00 - 39.00 2,652.8187YONDOSHI HOLDINGS INC.

ファミリーマート 2,699.00 2,636.00 2,686.00 2,711.00 - 72.00 2,686.9187FamilyMart Co.,Ltd.

木曽路8160 100 2,786.00 2,779.00 2,778.00 2,781.00 48.2 134,307

8163 100 1,058.00 1,056.00 1,055.00 1,055.00 62.7 66,257.400

8165 100 349.00 372.00 362.00 363.00 1,348.5 490,878.500

8166 100 197.00 193.00 192.00 195.00 82.5 16,031.400

8168 100 537.00 541.00 539.00 545.00 129.1 69,878.100

8173 100 2,222.00 2,239.00 2,246.00 2,270.00 48.0 108,115.900

8174 100 3,080.00 3,035.00 3,030.00 3,040.00 195.8 596,911.500

8179 100 2,552.00 2,535.00 2,535.00 2,550.00 351.5 893,720.500

8181 100 1,315.00 1,296.00 1,283.00 1,297.00 2.5 3,235.100

8182 100 1,402.00 1,471.00 1,460.00 1,496.00 103.0 149,357.700

8184 100 3,005.00 3,005.00 3,000.00 3,010.00 149.3 448,671.100

8185 100 1,626.00 1,621.00 1,620.00 1,634.00 44.1 71,678.400

8194 100 2,491.00 2,479.00 2,471.00 2,489.00 66.5 165,282.100

8200 100 2,440.00 2,460.00 2,462.00 2,462.00 91.4 224,859.600

木曽路 2,798.00 2,771.00 2,798.00 2,798.00 - -5.00 2,786.4523KISOJI CO.,LTD.

ＳＲＳＨＤ 1,059.00 1,050.00 1,057.00 1,059.00 - 8.00 1,056.7368SRS HOLDINGS CO.,LTD.

千趣会 378.00 341.00 373.00 378.00 - 26.00 364.0182SENSHUKAI CO.,LTD.

タカキュー 197.00 193.00 193.00 195.00 - -1.00 194.3200Taka-Q Co.,Ltd.

ケーヨー 541.00 537.00 541.00 545.00 - 8.00 541.2711Keiyo Co.,Ltd.

上新電 2,240.00 2,207.00 2,248.00 2,274.00 - 77.00 2,252.4146Joshin Denki Co.,Ltd.

日瓦斯 3,085.00 3,030.00 3,045.00 3,055.00 - -40.00 3,048.5776NIPPON GAS CO.,LTD.

ロイヤルＨＤ 2,556.00 2,520.00 2,535.00 2,559.00 - 2.00 2,542.5903ROYAL HOLDINGS Co., Ltd.

東天紅 1,315.00 1,264.00 1,283.00 1,297.00 - 26.00 1,294.0400Totenko Co.,Ltd.

いなげや 1,474.00 1,402.00 1,471.00 1,496.00 - 40.00 1,450.0748Inageya Co.,Ltd.

島忠 3,010.00 2,990.00 3,015.00 3,015.00 - 27.00 3,005.1648SHIMACHU CO.,LTD.

チヨダ 1,626.00 1,611.00 1,622.00 1,634.00 - 29.00 1,625.3605CHIYODA CO.,LTD.

ライフコーポ 2,508.00 2,473.00 2,476.00 2,499.00 - 22.00 2,485.4451LIFE CORPORATION

リンガーハット 2,465.00 2,433.00 2,462.00 2,474.00 - 34.00 2,460.1707RINGER HUT CO LTDRINGER HUT CO.,LTD.



2019年11月5日(火曜日) P.76



8203 100 480.00 483.00 482.00 484.00 32.1 15,489.600

8207 100 439.00 442.00 442.00 445.00 20.9 9,233.700

8214 100 1,112.00 1,128.00 1,131.00 1,139.00 145.0 164,299.300

8217 100 1,380.00 1,387.00 1,391.00 1,405.00 65.3 91,189

8218 100 2,383.00 2,389.00 2,390.00 2,412.00 277.5 666,170.100

8219 100 1,918.00 1,948.00 1,952.00 1,969.00 549.3 1,074,299.700

8227 100 9,240.00 9,250.00 9,240.00 9,270.00 128.9 1,195,516

8230 100 405.00 404.00 403.00 404.00 8.0 3,232

8233 100 1,277.00 1,269.00 1,268.00 1,277.00 1,000.7 1,275,360.900






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

ＭｒＭａｘＨＤ 484.00 480.00 483.00 485.00 - 4.00 482.5421MrMax Holdings Ltd.

テンアライド 443.00 439.00 443.00 445.00 - 6.00 441.8038TEN ALLIED Co.,Ltd.

ＡＯＫＩ　ＨＤ 1,133.00 1,112.00 1,131.00 1,141.00 - 33.00 1,133.0986AOKI Holdings Inc.

オークワ 1,388.00 1,368.00 1,395.00 1,407.00 - 41.00 1,396.4625OKUWA CO.,LTD.

コメリ 2,400.00 2,358.00 2,393.00 2,428.00 - 51.00 2,400.6130KOMERI CO.,LTD.

青山商 1,953.00 1,907.00 1,956.00 1,969.00 - 57.00 1,955.7613AOYAMA TRADING Co.,Ltd.

しまむら 9,340.00 9,240.00 9,290.00 9,300.00 - -20.00 9,274.7556SHIMAMURA Co.,Ltd.

はせがわ 405.00 402.00 404.00 404.00 - 1.00 404.0000HASEGAWA CO.,LTD.

高島屋 1,286.00 1,264.00 1,277.00 1,279.00 - 7.00 1,274.4688Takashimaya Company,Limited

松8237 100 846.00 847.00 851.00 861.00 157.2 134,402.600

8242 100 1,224.00 1,207.00 1,215.00 1,226.00 460.6 560,497.900

8244 100 3,395.00 3,400.00 3,400.00 3,430.00 9.8 33,496

8251 100 1,319.00 1,308.00 1,310.00 1,324.00 76.1 100,137.400

8252 100 2,444.00 2,419.00 2,431.00 2,461.00 1,124.7 2,750,654.400

8255 100 4,220.00 4,235.00 4,200.00 4,285.00 22.5 95,766

8260 100 253.00 252.00 251.00 252.00 19.3 4,856.600

8267 100 2,197.00 2,197.50 2,200.00 2,212.00 2,309.5 5,093,005.700

8273 100 4,095.00 4,140.00 4,130.00 4,140.00 157.9 653,739.500

8276 100 2,040.00 2,055.00 2,060.00 2,089.00 102.3 211,785.800

8278 100 1,965.00 1,969.00 1,981.00 2,003.00 45.5 90,548.500

8279 100 5,130.00 5,160.00 5,170.00 5,200.00 87.2 452,103

8281 100 1,222.00 1,234.00 1,235.00 1,240.00 151.9 187,854.400

8282 100 1,235.00 1,229.00 1,234.00 1,238.00 1,044.9 1,292,069.100

松屋 856.00 845.00 851.00 863.00 - 20.00 854.9784MATSUYA CO.,LTD.

Ｈ２Ｏリテイル 1,224.00 1,195.00 1,216.00 1,226.00 - 23.00 1,216.8865H2O RETAILING CORPORATION

近鉄百貨店 3,435.00 3,395.00 3,400.00 3,445.00 - 50.00 3,417.9592Kintetsu Department Store CO.,Ltd.

パルコ 1,319.00 1,299.00 1,316.00 1,324.00 - 29.00 1,315.8660PARCO CO.,LTD.

丸井Ｇ 2,455.00 2,412.00 2,436.00 2,461.00 - 25.00 2,445.6783MARUI GROUP CO.,LTD.

アクシアル 4,235.00 4,165.00 4,235.00 4,290.00 - 100.00 4,256.2667Axial Retailing Inc.

井筒屋 253.00 249.00 253.00 253.00 - -1.00 251.6373IZUTSUYA CO.,LTD.

イオン 2,197.50 2,181.00 2,200.00 2,220.00 - 35.50 2,205.2417AEON CO.,LTD.

イズミ 4,160.00 4,075.00 4,170.00 4,170.00 - 60.00 4,140.2122IZUMI CO.,LTD.

平和堂 2,057.00 2,032.00 2,060.00 2,089.00 - 71.00 2,070.2424HEIWADO CO.,LTD.

フジ 1,979.00 1,957.00 1,981.00 2,009.00 - 55.00 1,990.0769FUJI CO.,LTD.

ヤオコー 5,160.00 5,100.00 5,180.00 5,230.00 - 130.00 5,184.6674YAOKO CO.,LTD

ゼビオＨＤ 1,234.00 1,221.00 1,238.00 1,240.00 - 34.00 1,236.6978XEBIO holdings CO.,LTD.

ケーズＨＤ 1,242.00 1,227.00 1,234.00 1,240.00 - 9.00 1,236.5481K'S HOLDINGS CORPORATIONK S HOLDINGS CORPORATION



2019年11月5日(火曜日) P.77



8289 100 605.00 605.00 607.00 612.00 11.9 7,256.800

8291 100 310.00 309.00 308.00 314.00 77.5 24,075.800

9267 100 2,517.00 2,472.00 2,473.00 2,490.00 47.3 117,875.600

9275 100 1,200.00 1,188.00 1,187.00 1,211.00 79.6 94,891.500

9277 100 1,899.00 1,902.00 1,901.00 1,919.00 58.1 110,764.800

9278 100 1,188.00 1,166.00 1,152.00 1,165.00 110.2 128,721.900

9627 100 6,440.00 6,360.00 6,370.00 6,440.00 132.5 844,898

9828 100 3,035.00 3,070.00 3,070.00 3,075.00 118.5 364,619

9831 100 536.00 534.00 531.00 534.00 2,547.1 1,359,688.300






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

ＯｌｙｍｐｉｃＧ 610.00 605.00 607.00 614.00 - 8.00 609.8151Olympic Group Corporation

日産東ＨＤ 310.00 308.00 308.00 314.00 - 6.00 310.6555NISSAN TOKYO SALES HOLDINGS CO.,LTD.

ゲンキードラッグ 2,520.00 2,471.00 2,473.00 2,495.00 - 0.00 2,492.0846Genky DrugStores Co.,Ltd.

ナルミヤ 1,200.00 1,173.00 1,189.00 1,212.00 - 7.00 1,192.1043NARUMIYA INTERNATIONAL Co.,Ltd.

総合メディカルＨＤ 1,911.00 1,880.00 1,905.00 1,927.00 - 24.00 1,906.4509SOGO MEDICAL HOLDINGS CO.,LTD.

ブックオフＧＨＤ 1,192.00 1,163.00 1,165.00 1,172.00 - 2.00 1,168.0753BOOKOFF GROUP HOLDINGS LIMITED

アインＨＤ 6,440.00 6,280.00 6,410.00 6,440.00 - 90.00 6,376.5887AIN HOLDINGS INC.

元気寿司 3,095.00 3,020.00 3,070.00 3,130.00 - -15.00 3,076.9536GENKI SUSHI CO.,LTD.

ヤマダ電機 537.00 530.00 534.00 536.00 - 5.00 533.8182YAMADA DENKI CO.,LTD.

クド9842 100 1,305.00 1,294.00 1,305.00 1,306.00 100.8 131,892.800

9843 100 16,500.00 16,565.00 16,600.00 16,695.00 313.6 5,215,441.500

9850 100 1,185.00 1,193.00 1,192.00 1,196.00 17.3 20,631.200

9854 100 258.00 257.00 257.00 257.00 21.7 5,602.600

9856 100 900.00 910.00 899.00 910.00 12.9 11,671.400

9861 100 2,558.00 2,550.00 2,536.00 2,551.00 617.5 1,573,858.300

9887 100 4,145.00 4,110.00 4,105.00 4,120.00 26.1 107,506.500

9900 100 1,381.00 1,393.00 1,397.00 1,402.00 53.0 74,103.900

9919 100 1,057.00 1,043.00 1,044.00 1,053.00 23.1 24,194.500

9936 100 6,450.00 6,480.00 6,470.00 6,530.00 59.9 388,289

9945 100 1,856.00 1,876.00 1,880.00 1,884.00 59.4 111,671.100

9946 100 1,455.00 1,471.00 1,472.00 1,485.00 73.6 108,738.200

9948 100 2,226.00 2,293.00 2,292.00 2,326.00 248.4 570,811.400

9956 100 1,898.00 1,917.00 1,920.00 1,951.00 255.1 492,807.100

アークランド 1,305.00 1,287.00 1,305.00 1,326.00 - 12.00 1,308.4603ARCLAND SAKAMOTO CO.,LTD.

ニトリＨＤ 16,590.00 16,415.00 16,600.00 16,740.00 - 395.00 16,630.8721Nitori Holdings Co.,Ltd.

グルメ杵屋 1,193.00 1,185.00 1,192.00 1,196.00 - 8.00 1,192.5549GOURMET KINEYA CO.,LTD.

愛眼 258.00 256.00 258.00 260.00 - 1.00 258.1843AIGAN CO.,LTD.

ケーユーＨＤ 910.00 897.00 900.00 910.00 - 24.00 904.7597KU HOLDINGS CO.,LTD.

吉野家ＨＤ 2,576.00 2,540.00 2,550.00 2,553.00 - 24.00 2,548.7584YOSHINOYA HOLDINGS CO.,LTD.

松屋フーズＨＤ 4,145.00 4,095.00 4,110.00 4,135.00 - 15.00 4,119.0230MATSUYA FOODS HOLDINGS CO.,LTD.

サガミＨＤ 1,395.00 1,381.00 1,397.00 1,405.00 - 26.00 1,398.1868Sagami Holdings Corporation

関西スーパ 1,057.00 1,039.00 1,045.00 1,053.00 - 16.00 1,047.3810KANSAI SUPER MARKET LTD.

王将フード 6,480.00 6,410.00 6,470.00 6,530.00 - 80.00 6,482.2871OHSHO FOOD SERVICE CORP.

プレナス 1,879.00 1,856.00 1,880.00 1,889.00 - 28.00 1,879.9848PLENUS Co.,Ltd.

ミニストップ 1,476.00 1,455.00 1,472.00 1,485.00 - 31.00 1,477.4212MINISTOP CO.,LTD.

アークス 2,293.00 2,226.00 2,293.00 2,331.00 - 118.00 2,297.9525ARCS COMPANY,LIMITED

バローＨＤ 1,917.00 1,892.00 1,920.00 1,958.00 - 84.00 1,931.8193VALOR HOLDINGS CO LTDVALOR HOLDINGS CO.,LTD.



2019年11月5日(火曜日) P.78



9966 100 789.00 787.00 783.00 787.00 2.1 1,654

9974 100 5,260.00 5,240.00 5,240.00 5,270.00 16.3 85,743

9979 100 1,600.00 1,599.00 1,598.00 1,600.00 28.0 44,775.600

9983 100 68,900.00 68,240.00 68,430.00 68,450.00 537.4 36,824,242

9989 100 3,630.00 3,635.00 3,645.00 3,690.00 260.0 953,567

9990 100 915.00 920.00 920.00 932.00 62.9 58,147.400

9993 100 1,678.00 1,685.00 1,685.00 1,698.00 4.3 7,273.900

9994 100 2,140.00 2,146.00 2,142.00 2,151.00 16.7 35,866.700

9997 100 726.00 740.00 738.00 743.00 274.8 203,173.400






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

藤久 791.00 787.00 785.00 787.00 - -2.00 787.6190FUJIKYU CORPORATION

ベルク 5,260.00 5,220.00 5,250.00 5,290.00 - 60.00 5,260.3067Belc CO.,LTD.

大庄 1,600.00 1,590.00 1,600.00 1,600.00 - 4.00 1,599.1286DAISYO CORPORATION

ファーストリテ 68,960.00 68,060.00 68,450.00 68,900.00 - 780.00 68,522.9661FAST RETAILING CO.,LTD.

サンドラッグ 3,640.00 3,615.00 3,650.00 3,700.00 - 110.00 3,667.5654SUNDRUG CO.,LTD.

サックスバーＨＤ 923.00 912.00 920.00 932.00 - 26.00 924.4420SAC'S BAR HOLDINGS INC.

ヤマザワ 1,693.00 1,678.00 1,685.00 1,699.00 - 20.00 1,691.6047YAMAZAWA CO.,LTD.

やまや 2,147.00 2,133.00 2,142.00 2,160.00 - 32.00 2,147.7066YAMAYA CORPORATION

ベルーナ 744.00 726.00 744.00 745.00 - 15.00 739.3501BELLUNA CO.,LTD.

7150 100 707.00 714.00 710.00 712.00 21.4 15,303.100

7161 100 106.00 108.00 106.00 107.00 536.1 57,199.400

7167 100 281.00 282.00 281.00 282.00 3,595.8 1,013,944.700

7173 100 1,540.00 1,541.00 1,540.00 1,545.00 83.6 129,021.300

7180 100 443.00 449.00 449.00 451.00 844.9 380,018.600

7182 100 1,094.00 1,093.00 1,088.00 1,092.00 2,000.1 2,183,567.600

7184 100 338.00 344.00 339.00 344.00 70.6 24,202.200

7186 100 458.00 455.00 457.00 457.00 3,533.6 1,614,355.500

7189 100 823.00 828.00 820.00 826.00 539.5 445,371.300

7321 100 725.00 729.00 728.00 731.00 448.0 326,652.400

7322 100 1,692.00 1,683.00 1,695.00 1,723.00 53.1 90,611.200

7327 100 2,834.00 2,852.00 2,849.00 2,859.00 104.7 298,692.900

THE SHIMANE BANK,LTD.

6.00 715.0981

銀行業

島根銀行 719.00 707.00 714.00 722.00 -

Banks

じもとＨＤ 108.00 105.00 108.00 108.00 - 3.00 106.6954Jimoto Holdings,Inc.

めぶきＦＧ 284.00 279.00 283.00 284.00 - 7.00 281.9803Mebuki Financial Group,Inc.

東京きらぼしＦＧ 1,549.00 1,513.00 1,553.00 1,560.00 - 7.00 1,543.3170Tokyo Kiraboshi Financial Group,Inc.

九州ＦＧ 451.00 443.00 450.00 454.00 - 10.00 449.7794Kyushu Financial Group,Inc.

ゆうちょ銀行 1,098.00 1,084.00 1,093.00 1,096.00 - 11.00 1,091.7292JAPAN POST BANK Co.,Ltd.

富山第一銀行 344.00 338.00 345.00 346.00 - 7.00 342.8074THE FIRST BANK OF TOYAMA,LTD.

コンコルディアＦＧ 458.00 451.00 458.00 460.00 - 9.00 456.8586Concordia Financial Group,Ltd.

西日本ＦＨ 830.00 817.00 830.00 832.00 - 26.00 825.5260Nishi-Nippon Financial Holdings,Inc.

関西みらいＦＧ 730.00 717.00 737.00 738.00 - 24.00 729.1348Kansai Mirai Financial Group,Inc.

３３ＦＧ 1,695.00 1,664.00 1,699.00 1,725.00 - 70.00 1,706.4256San ju San Financial Group,Inc.

第四北越ＦＧ 2,857.00 2,814.00 2,860.00 2,879.00 - 93.00 2,852.8453Daishi Hokuetsu Financial Group,Inc.



2019年11月5日(火曜日) P.79



8303 100 1,712.00 1,728.00 1,731.00 1,745.00 1,428.1 2,473,755.100

8304 100 2,800.00 2,815.00 2,813.00 2,813.00 700.1 1,970,583.600

8306 100 575.90 574.40 575.20 577.20 62,832.4 36,176,894.930

8308 100 481.00 478.60 478.10 479.80 10,758.7 5,160,570.680

8309 100 4,098.00 4,075.00 4,073.00 4,077.00 1,537.2 6,274,512.700

8316 100 3,919.00 3,918.00 3,922.00 3,939.00 7,379.9 28,951,662.300

8331 100 615.00 608.00 610.00 611.00 2,401.1 1,465,629.200

8334 100 372.00 372.00 373.00 373.00 1,122.7 418,791.100

8336 100 1,901.00 1,924.00 1,941.00 1,948.00 109.6 212,834.500






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

新生銀 1,733.00 1,706.00 1,731.00 1,754.00 - 79.00 1,732.2002Shinsei Bank,Limited

あおぞら 2,824.00 2,798.00 2,819.00 2,828.00 - 40.00 2,814.7173Aozora Bank,Ltd.

三菱ＵＦＪ 576.60 569.50 575.50 579.00 - 11.30 575.7682Mitsubishi UFJ Financial Group,Inc.

りそなＨＤ 483.00 475.60 480.30 482.00 - 8.10 479.6649Resona Holdings, Inc.

三住トラスト 4,112.00 4,045.00 4,091.00 4,103.00 - 96.00 4,081.7803Sumitomo Mitsui Trust Holdings,Inc.

三井住友 3,925.00 3,883.00 3,925.00 3,939.00 - 78.00 3,923.0426Sumitomo Mitsui Financial Group,Inc.

千葉銀 616.00 602.00 613.00 614.00 - 14.00 610.3991The Chiba Bank,Ltd.

群馬銀 374.00 369.00 373.00 376.00 - 9.00 373.0214The Gunma Bank,Ltd.

武蔵野銀 1,943.00 1,901.00 1,945.00 1,973.00 - 52.00 1,941.9206The Musashino Bank,Ltd.

葉興銀8337 100 323.00 327.00 326.00 329.00 199.5 65,085

8338 100 221.00 223.00 223.00 225.00 346.5 77,343.500

8341 100 1,743.00 1,748.00 1,748.00 1,756.00 231.0 404,880.400

8342 100 2,949.00 2,942.00 2,953.00 2,997.00 33.0 97,947.600

8343 100 2,265.00 2,247.00 2,255.00 2,287.00 29.8 67,740.600

8344 100 1,587.00 1,553.00 1,553.00 1,581.00 63.5 100,049

8345 100 2,839.00 2,799.00 2,826.00 2,849.00 32.0 90,886.400

8346 100 271.00 272.00 272.00 274.00 369.0 100,866.500

8349 100 1,020.00 1,017.00 1,009.00 1,019.00 22.9 23,340.400

8350 100 1,604.00 1,639.00 1,638.00 1,656.00 45.1 73,765.700

8354 100 2,116.00 2,125.00 2,120.00 2,128.00 842.9 1,793,175.500

8355 100 840.00 844.00 845.00 846.00 1,863.6 1,575,031.100

8356 100 2,497.00 2,497.00 2,496.00 2,502.00 81.4 203,603.200

8358 100 468.00 465.00 461.00 462.00 2,583.4 1,200,608

千葉興銀 327.00 322.00 327.00 329.00 - 11.00 326.2406The Chiba Kogyo Bank,Ltd.

筑波銀行 225.00 220.00 223.00 227.00 - 7.00 223.2136Tsukuba Bank,Ltd.

七十七銀 1,758.00 1,737.00 1,755.00 1,764.00 - 43.00 1,752.7290The 77 Bank,Ltd.

青森銀 2,949.00 2,899.00 2,955.00 3,000.00 - 95.00 2,968.1091The Aomori Bank,Ltd.

秋田銀 2,265.00 2,214.00 2,258.00 2,307.00 - 69.00 2,273.1745THE AKITA BANK,LTD.

山形銀 1,587.00 1,528.00 1,553.00 1,586.00 - 44.00 1,575.5748The Yamagata Bank,Ltd.

岩手銀 2,846.00 2,774.00 2,826.00 2,864.00 - 51.00 2,840.2000The Bank of Iwate,Ltd.

東邦銀 273.00 267.00 275.00 278.00 - 9.00 273.3509The Toho Bank,Ltd.

東北銀 1,021.00 1,014.00 1,021.00 1,028.00 - 12.00 1,019.2314THE TOHOKU BANK,LTD.

みち銀 1,652.00 1,604.00 1,638.00 1,656.00 - -68.00 1,635.6031THE MICHINOKU BANK,LTD.

ふくおか 2,145.00 2,109.00 2,135.00 2,141.00 - 30.00 2,127.3882Fukuoka Financial Group,Inc.

静岡銀 847.00 836.00 847.00 849.00 - 16.00 845.1551THE SHIZUOKA BANK,LTD.

十六銀 2,507.00 2,460.00 2,515.00 2,529.00 - 27.00 2,501.2678The Juroku Bank,Ltd.

スルガ銀 470.00 462.00 466.00 468.00 - 1.00 464.7395Suruga Bank LtdSuruga Bank Ltd.



2019年11月5日(火曜日) P.80



8359 100 480.00 486.00 487.00 489.00 1,455.4 708,097.200

8360 100 1,096.00 1,103.00 1,105.00 1,120.00 75.1 83,198.800

8361 100 2,685.00 2,673.00 2,664.00 2,682.00 111.9 300,039.300

8362 100 1,554.00 1,561.00 1,571.00 1,584.00 36.3 57,072.200

8363 100 3,075.00 3,105.00 3,080.00 3,090.00 107.3 331,697

8364 100 1,960.00 1,982.00 1,970.00 1,992.00 17.0 33,678.200

8365 100 2,668.00 2,668.00 2,642.00 2,663.00 4.2 11,191.600

8366 100 2,678.00 2,657.00 2,663.00 2,667.00 96.2 256,664.600

8367 100 2,787.00 2,771.00 2,752.00 2,759.00 115.7 320,392.600






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

八十二銀 488.00 479.00 488.00 490.00 - 17.00 486.5310The Hachijuni Bank,Ltd.

山梨中銀 1,106.00 1,081.00 1,107.00 1,120.00 - 40.00 1,107.8402The Yamanashi Chuo Bank,Ltd.

大垣銀 2,694.00 2,651.00 2,680.00 2,696.00 - 33.00 2,681.3164The Ogaki Kyoritsu Bank,Ltd.

福井銀 1,567.00 1,545.00 1,577.00 1,593.00 - 21.00 1,572.2369The Fukui Bank,Ltd.

北国銀 3,110.00 3,060.00 3,100.00 3,115.00 - 55.00 3,091.3048The Hokkoku Bank,Ltd.

清水銀 1,990.00 1,955.00 1,991.00 1,996.00 - 33.00 1,981.0706THE SHIMIZU BANK,LTD.

富山銀行 2,687.00 2,657.00 2,665.00 2,676.00 - 45.00 2,664.6667The Bank of Toyama,Ltd.

滋賀銀 2,684.00 2,640.00 2,679.00 2,684.00 - 45.00 2,668.0312THE SHIGA BANK,LTD.

南都銀 2,787.00 2,749.00 2,780.00 2,792.00 - -2.00 2,769.1668The Nanto Bank,Ltd.

銀8368 100 353.00 355.00 355.00 356.00 283.5 100,769.300

8369 100 4,350.00 4,380.00 4,390.00 4,420.00 316.1 1,389,037

8370 100 1,725.00 1,719.00 1,722.00 1,728.00 133.1 229,633.100

8377 100 1,106.00 1,106.00 1,102.00 1,107.00 362.9 402,203.800

8379 100 566.00 559.00 559.00 562.00 843.3 473,759.700

8381 100 651.00 652.00 652.00 653.00 511.4 333,873.900

8382 100 1,080.00 1,088.00 1,091.00 1,093.00 384.5 419,314.200

8383 100 1,429.00 1,425.00 1,415.00 1,424.00 10.9 15,533.500

8385 100 575.00 579.00 579.00 581.00 849.0 493,002.700

8386 100 2,286.00 2,292.00 2,292.00 2,330.00 58.8 135,914.700

8387 100 1,033.00 1,026.00 1,029.00 1,048.00 78.7 81,602.900

8388 100 2,618.00 2,628.00 2,620.00 2,634.00 92.3 242,831.600

8392 100 3,015.00 3,020.00 3,030.00 3,070.00 23.8 72,543.900

8393 100 2,813.00 2,776.00 2,784.00 2,830.00 45.6 126,984.500

百五銀 356.00 349.00 357.00 359.00 - 7.00 355.4473The Hyakugo Bank,Ltd.

京都銀 4,390.00 4,315.00 4,390.00 4,435.00 - 140.00 4,394.2961The Bank of Kyoto,Ltd.

紀陽銀行 1,734.00 1,704.00 1,730.00 1,737.00 - 38.00 1,725.2675The Kiyo Bank,Ltd.

ほくほく 1,119.00 1,097.00 1,109.00 1,115.00 - 30.00 1,108.3048Hokuhoku Financial Group, Inc.

広島銀 566.00 556.00 565.00 565.00 - 9.00 561.7926The Hiroshima Bank,Ltd.

山陰合銀 656.00 643.00 656.00 658.00 - 12.00 652.8625The San-in Godo Bank,Ltd.

中国銀 1,093.00 1,074.00 1,093.00 1,098.00 - 23.00 1,090.5441The Chugoku Bank,Limited

鳥取銀 1,429.00 1,422.00 1,430.00 1,430.00 - 6.00 1,425.0917THE TOTTORI BANK,LTD.

伊予銀 585.00 575.00 584.00 584.00 - 8.00 580.6863The Iyo Bank,Ltd.

百十四銀 2,306.00 2,263.00 2,292.00 2,338.00 - 60.00 2,311.4745The Hyakujushi Bank,Ltd.

四国銀 1,033.00 1,013.00 1,037.00 1,048.00 - 34.00 1,036.8856The Shikoku Bank Ltd.

阿波銀 2,644.00 2,601.00 2,650.00 2,661.00 - 53.00 2,630.8949The Awa Bank,Ltd.

大分銀 3,025.00 2,990.00 3,030.00 3,095.00 - 86.00 3,048.0630THE OITA BANK,LTD.

宮崎銀 2,813.00 2,693.00 2,800.00 2,830.00 - 67.00 2,784.7478The Miyazaki Bank LtdThe Miyazaki Bank,Ltd.



2019年11月5日(火曜日) P.81



8395 100 1,630.00 1,630.00 1,623.00 1,651.00 36.2 59,260.300

8397 100 3,750.00 3,770.00 3,770.00 3,805.00 32.9 124,566

8399 100 1,204.00 1,199.00 1,200.00 1,208.00 86.8 104,439.900

8410 100 320.00 319.00 319.00 321.00 3,957.9 1,269,474

8411 100 170.80 170.90 170.60 170.80 110,028.7 18,786,995.380

8416 100 868.00 853.00 853.00 865.00 19.6 16,921.100

8418 100 789.00 782.00 778.00 782.00 627.2 490,598.400

8521 100 1,668.00 1,659.00 1,654.00 1,665.00 8.5 14,112.100

8522 100 3,270.00 3,280.00 3,295.00 3,350.00 35.6 117,899






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

佐賀銀 1,631.00 1,607.00 1,629.00 1,651.00 - 48.00 1,637.0249THE BANK OF SAGA LTD.

沖縄銀 3,810.00 3,715.00 3,800.00 3,825.00 - 75.00 3,786.2006The Bank of Okinawa,Ltd.

琉球銀 1,208.00 1,182.00 1,209.00 1,210.00 - 24.00 1,203.2247Bank of The Ryukyus,Limited

セブン銀行 323.00 319.00 321.00 321.00 - 3.00 320.7443Seven Bank,Ltd.

みずほ 171.40 169.70 171.00 171.30 - 1.60 170.7463Mizuho Financial Group,Inc.

高知銀行 870.00 852.00 859.00 867.00 - 42.00 863.3214THE BANK OF KOCHI,LTD.

山口ＦＧ 792.00 773.00 784.00 786.00 - 11.00 782.2041Yamaguchi Financial Group,Inc.

長野銀 1,668.00 1,648.00 1,658.00 1,665.00 - 13.00 1,660.2471THE NAGANO BANK,LTD.

名古屋銀 3,285.00 3,225.00 3,300.00 3,365.00 - 145.00 3,311.7697The Bank of Nagoya,Ltd.

北洋銀行8524 100 239.00 241.00 241.00 243.00 1,389.7 336,227.200

8527 100 3,730.00 3,705.00 3,750.00 3,825.00 22.6 84,997

8530 100 2,216.00 2,209.00 2,203.00 2,245.00 19.4 43,140.100

8537 100 1,805.00 1,804.00 1,786.00 1,793.00 11.2 20,350.400

8541 100 1,167.00 1,156.00 1,163.00 1,167.00 54.9 64,096.600

8542 100 1,066.00 1,069.00 1,071.00 1,091.00 13.0 14,051.500

8544 100 687.00 682.00 684.00 686.00 159.0 108,923.500

8550 100 231.00 235.00 235.00 239.00 528.1 124,499.100

8551 100 1,965.00 1,960.00 1,953.00 1,953.00 13.8 27,099.900

8558 100 920.00 910.00 909.00 919.00 88.2 80,616

8562 100 230.00 230.00 231.00 235.00 174.9 41,009.100

8563 100 596.00 602.00 601.00 601.00 32.1 19,329.100

8600 100 387.00 388.00 388.00 393.00 296.4 115,503.300

8713 100 132.00 131.00 131.00 133.00 406.2 53,580.100

北洋銀行 243.00 239.00 243.00 244.00 - 8.00 241.9423North Pacific Bank,Ltd.

愛知銀 3,745.00 3,660.00 3,775.00 3,825.00 - 95.00 3,760.9292The Aichi Bank,Ltd.

中京銀 2,217.00 2,191.00 2,219.00 2,245.00 - 33.00 2,223.7165The Chukyo Bank,Limited

大光銀 1,826.00 1,804.00 1,832.00 1,852.00 - -12.00 1,817.0000THE TAIKO BANK,LTD.

愛媛銀 1,167.00 1,138.00 1,169.00 1,178.00 - 17.00 1,167.5155The Ehime Bank,Ltd.

トマト銀 1,069.00 1,051.00 1,071.00 1,097.00 - 25.00 1,080.8846TOMATO BANK,LTD.

京葉銀 689.00 674.00 689.00 690.00 - 11.00 685.0535The Keiyo Bank,Ltd.

栃木銀 235.00 230.00 235.00 239.00 - 11.00 235.7491THE TOCHIGI BANK,LTD.

北日本銀 1,969.00 1,933.00 1,965.00 1,989.00 - 7.00 1,963.7609The Kita-Nippon Bank,Ltd.

東和銀 924.00 901.00 918.00 919.00 - 2.00 914.0136THE TOWA BANK,LTD.

福島銀 232.00 229.00 232.00 242.00 - 8.00 234.4717THE FUKUSHIMA BANK,LTD.

大東銀 602.00 596.00 605.00 607.00 - 5.00 602.1526THE DAITO BANK,LTD.

トモニＨＤ 389.00 381.00 388.00 394.00 - 14.00 389.6872TOMONY Holdings,Inc.

フィデアＨＤ 132.00 130.00 132.00 133.00 - 3.00 131.9057FIDEA Holdings Co LtdFIDEA Holdings Co.Ltd.



2019年11月5日(火曜日) P.82



8714 100 194.00 194.00 195.00 200.00 1,340.1 265,099.300

7148 100 1,159.00 1,180.00 1,163.00 1,172.00 1,534.2 1,803,394.800

7190 100 771.00 775.00 773.00 777.00 33.0 25,550.400

8473 100 2,384.00 2,412.00 2,408.00 2,413.00 1,990.3 4,796,072.200

8518 100 317.00 314.00 305.00 306.00 543.6 169,262.400

8595 100 4,200.00 4,215.00 4,215.00 4,235.00 156.0 658,564.500

8601 100 506.90 505.50 505.70 508.00 8,725.6 4,429,120.140

8604 100 502.40 505.40 504.30 510.10 21,661.4 10,995,552.180






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

池田泉州 197.00 194.00 196.00 200.00 - 6.00 197.8205Senshu Ikeda Holdings,Inc.

Financial Products Group Co.,Ltd.

29.00 1,175.4627

Securities & Commodity Futures証券、商品先物取引業

ＦＰＧ 1,187.00 1,156.00 1,178.00 1,184.00 -

マーキュリア 775.00 770.00 779.00 780.00 - 10.00 774.2545Mercuria Investment Co.,Ltd.

ＳＢＩ 2,422.00 2,365.00 2,417.00 2,431.00 - 79.00 2,409.7233SBI Holdings,Inc.

アジア投資 317.00 310.00 313.00 314.00 - 1.00 311.3731Japan Asia Investment Company,Limited

ジャフコ 4,215.00 4,170.00 4,230.00 4,255.00 - 140.00 4,221.5673JAFCO Co.,Ltd.

大和証Ｇ 510.50 504.10 507.00 508.50 - 5.10 507.6006Daiwa Securities Group Inc.

野村 510.30 500.50 506.00 510.90 - 15.20 507.6104

8609 100 394.00 392.00 391.00 395.00 564.6 222,429.100

8613 100 531.00 541.00 541.00 550.00 382.7 207,984.600

8614 100 173.00 174.00 174.00 176.00 817.2 142,814.400

8616 100 298.00 306.00 306.00 308.00 2,064.1 630,290

8617 100 661.00 658.00 654.00 664.00 13.7 9,093.600

8622 100 244.00 248.00 248.00 252.00 384.2 95,993.300

8624 100 705.00 704.00 706.00 721.00 132.1 93,842

8628 100 900.00 903.00 903.00 911.00 1,490.6 1,351,352.500

8692 100 595.00 598.00 596.00 603.00 17.1 10,260.600

8698 100 271.00 272.00 271.00 272.00 3,696.9 1,004,131.800

8706 100 815.00 819.00 825.00 832.00 87.7 72,664.600

8707 100 1,172.00 1,182.00 1,186.00 1,192.00 110.5 131,012.900

8708 100 769.00 767.00 763.00 767.00 66.6 51,056.500

Nomura Holdings, Inc.

岡三 396.00 392.00 392.00 396.00 - 9.00 393.9587OKASAN SECURITIES GROUP INC.

丸三証 543.00 531.00 541.00 550.00 - 23.00 543.4664Marusan Securities Co.,Ltd.

東洋証 176.00 172.00 174.00 176.00 - 5.00 174.7606TOYO SECURITIES CO.,LTD.

東海東京 307.00 295.00 306.00 310.00 - 16.00 305.3583Tokai Tokyo Financial Holdings,Inc.

光世証 677.00 658.00 663.00 670.00 - 15.00 663.7664The Kosei Securities Co.,Ltd.

水戸証 249.00 244.00 248.00 253.00 - 10.00 249.8524Mito Securities Co.,Ltd.

いちよし 707.00 699.00 709.00 721.00 - 22.00 710.3861Ichiyoshi Securities Co.,Ltd.

松井証 908.00 899.00 904.00 911.00 - 20.00 906.5829MATSUI SECURITIES CO.,LTD.

だいこう 598.00 591.00 596.00 603.00 - 11.00 600.0351DSB Co.,Ltd.

マネックスＧ 274.00 268.00 272.00 273.00 - 5.00 271.6145Monex Group,Inc.

極東証券 825.00 814.00 825.00 838.00 - 22.00 828.5587KYOKUTO SECURITIES CO.,LTD.

岩井コスモ 1,187.00 1,172.00 1,187.00 1,193.00 - 28.00 1,185.6371IwaiCosmo Holdings,Inc.

アイザワ証 772.00 760.00 766.00 769.00 - 13.00 766.6141AIZAWA SECURITIES CO.,LTD.



2019年11月5日(火曜日) P.83



8732 100 260.00 255.00 255.00 258.00 105.4 27,144.600

8739 100 255.00 249.00 250.00 252.00 374.4 94,182.500

8742 100 252.00 251.00 251.00 251.00 4.5 1,130.700

7181 100 1,745.00 1,747.00 1,750.00 1,751.00 1,730.6 3,037,431.800

8630 100 4,340.00 4,430.00 4,403.00 4,403.00 2,058.1 9,070,697.200

8715 100 4,040.00 4,035.00 4,015.00 4,045.00 112.4 456,382

8725 100 3,575.00 3,507.00 3,509.00 3,521.00 1,731.2 6,101,570.400

8729 100 2,370.00 2,398.00 2,402.00 2,419.00 1,064.8 2,571,882.200






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

マネパＧ 260.00 253.00 255.00 260.00 - 3.00 257.5389MONEY PARTNERS GROUP CO.,LTD.

スパークス 255.00 248.00 250.00 252.00 - 0.00 251.5558SPARX Group Co.,Ltd.

小林洋行 252.00 250.00 251.00 251.00 - 2.00 251.2667KOBAYASHI YOKO CO.,LTD.

JAPAN POST INSURANCE Co.,Ltd.

24.00 1,755.1322

保険業

かんぽ生命保険 1,768.00 1,736.00 1,750.00 1,763.00 -

Insurance

ＳＯＭＰＯＨＤ 4,430.00 4,321.00 4,437.00 4,455.00 - 105.00 4,407.3161Sompo Holdings,Inc.

アニコム　ＨＤ 4,110.00 4,010.00 4,040.00 4,110.00 - 70.00 4,060.3381Anicom Holdings,Inc.

ＭＳ＆ＡＤ 3,575.00 3,497.00 3,521.00 3,532.00 - 23.00 3,524.4746MS&AD Insurance Group Holdings,Inc.

ソニーＦＨ 2,418.00 2,370.00 2,408.00 2,440.00 - 82.00 2,415.3665

8750 100 1,814.50 1,799.50 1,801.50 1,815.00 6,859.0 12,422,144.300

8766 100 5,988.00 5,879.00 5,899.00 5,962.00 2,296.1 13,647,886

8795 100 1,257.00 1,241.00 1,239.00 1,248.00 3,322.6 4,152,983.400

8798 100 1,950.00 1,943.00 1,935.00 1,940.00 6.4 12,433.300

7164 100 4,600.00 4,595.00 4,595.00 4,610.00 157.4 723,545

7187 100 339.00 339.00 337.00 339.00 22.5 7,647.700

7191 100 740.00 740.00 737.00 740.00 39.1 28,923.900

7192 100 1,400.00 1,391.00 1,390.00 1,420.00 20.6 28,943.100

7196 100 1,296.00 1,282.00 1,264.00 1,265.00 21.8 27,783.600

7198 100 2,551.00 2,570.00 2,557.00 2,599.00 434.4 1,120,375.600

7199 100 2,018.00 2,015.00 1,999.00 2,000.00 64.2 129,129.800

8253 100 1,569.00 1,593.00 1,599.00 1,614.00 1,691.7 2,717,057.800

Sony Financial Holdings Inc.

第一生命ＨＤ 1,824.50 1,787.00 1,803.50 1,826.00 - 80.50 1,811.0722Dai-ichi Life Holdings,Inc.

東京海上 5,997.00 5,858.00 5,899.00 5,973.00 - 129.00 5,943.9423Tokio Marine Holdings,Inc.

Ｔ＆ＤＨＤ 1,274.00 1,236.00 1,245.00 1,254.00 - 46.00 1,249.9198T&D Holdings, Inc.

アドバンスクリエイト 1,950.00 1,941.00 1,945.00 1,948.00 - -7.00 1,942.7031Advance Create Co.,Ltd.

ZENKOKU HOSHO Co.,Ltd.

30.00 4,596.8551

Other Financing Businessその他金融業

全国保証 4,600.00 4,550.00 4,605.00 4,625.00 -

ジェイリース 344.00 338.00 339.00 340.00 - 6.00 339.8978J-LEASE CO.,LTD.

イントラスト 744.00 736.00 739.00 743.00 - 4.00 739.7417Entrust Inc.

日本モーゲージＳ 1,400.00 1,381.00 1,390.00 1,423.00 - 35.00 1,405.0049Mortgage Service Japan Limited

Ｃａｓａ 1,296.00 1,276.00 1,281.00 1,283.00 - -5.00 1,274.4771Casa Inc.

アルヒ 2,598.00 2,531.00 2,570.00 2,608.00 - 75.00 2,579.1335ARUHI Corporation

プレミアグループ 2,026.00 2,002.00 2,010.00 2,022.00 - 6.00 2,011.3676Premium Group Co.,Ltd.

クレセゾン 1,615.00 1,564.00 1,600.00 1,623.00 - 45.00 1,606.1109Credit Saison Co LtdCredit Saison Co.,Ltd.



2019年11月5日(火曜日) P.84



8424 100 7,240.00 7,270.00 7,260.00 7,260.00 41.3 300,071

8425 100 3,120.00 3,120.00 3,110.00 3,110.00 67.3 210,060.500

8439 100 5,270.00 5,330.00 5,340.00 5,370.00 126.8 677,236

8511 100 527.00 529.00 527.00 529.00 188.3 99,556.800

8515 100 265.00 264.00 264.00 265.00 7,760.1 2,054,765.200

8566 100 3,700.00 3,725.00 3,735.00 3,780.00 34.5 129,404.500

8570 100 1,658.00 1,666.00 1,671.00 1,677.00 489.9 819,098.800

8572 100 442.00 445.00 447.00 447.00 1,562.2 697,932.800

8584 100 2,433.00 2,447.00 2,465.00 2,490.00 155.5 382,794






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

芙蓉リース 7,270.00 7,220.00 7,280.00 7,290.00 - 60.00 7,265.6416Fuyo General Lease Co.,Ltd.

みずほリース 3,135.00 3,110.00 3,130.00 3,140.00 - 5.00 3,121.2556Mizuho Leasing Company,Limited

東京センチュリー 5,340.00 5,230.00 5,350.00 5,410.00 - 130.00 5,340.9779Tokyo Century Corporation

日証金 531.00 526.00 532.00 532.00 - 12.00 528.7138Japan Securities Finance Co.,Ltd.

アイフル 267.00 263.00 265.00 266.00 - 6.00 264.7859AIFUL CORPORATION

リコーリース 3,730.00 3,700.00 3,735.00 3,780.00 - 100.00 3,750.8551RICOH LEASING COMPANY,LTD.

イオンＦＳ 1,677.00 1,657.00 1,674.00 1,680.00 - 20.00 1,671.9714AEON Financial Service Co.,Ltd.

アコム 447.00 441.00 447.00 450.00 - 11.00 446.7628ACOM CO.,LTD.

ジャックス 2,450.00 2,413.00 2,467.00 2,491.00 - 71.00 2,461.6977JACCS CO.,LTD.

オ8585 100 161.00 159.00 158.00 159.00 2,978.5 474,417.200

8586 100 2,503.00 2,467.00 2,471.00 2,473.00 249.8 618,985.300

8589 100 92.00 92.00 92.00 94.00 1,265.4 118,920.400

8591 100 1,705.50 1,702.50 1,698.00 1,707.00 8,184.6 13,961,699.300

8593 100 677.00 670.00 673.00 678.00 2,021.9 1,367,233.700

8596 100 613.00 610.00 606.00 611.00 8.7 5,303.600

8697 100 1,822.00 1,830.00 1,831.00 1,832.00 1,414.0 2,592,404.400

8771 100 1,550.00 1,521.00 1,513.00 1,517.00 110.3 167,952.700

8772 100 629.00 634.00 635.00 638.00 16.0 10,169.400

8793 100 2,310.00 2,328.00 2,309.00 2,312.00 64.1 148,855.200

2337 100 440.00 441.00 441.00 441.00 1,771.6 781,561.700

2353 100 165.00 166.00 165.00 166.00 629.4 104,136.200

オリコ 161.00 158.00 159.00 160.00 - 2.00 159.2806Orient Corporation

日立キャピ 2,508.00 2,456.00 2,476.00 2,482.00 - 20.00 2,477.9235Hitachi Capital Corporation

アプラスＦ 93.00 92.00 93.00 96.00 - 3.00 93.9785APLUS FINANCIAL Co.,Ltd.

オリックス 1,719.50 1,698.50 1,703.00 1,710.00 - -11.50 1,705.8499ORIX CORPORATION

三菱Ｕリース 682.00 670.00 673.00 678.00 - 7.00 676.2123Mitsubishi UFJ Lease & Finance Company Limited

九州リースサービス 613.00 605.00 611.00 611.00 - 0.00 609.6092KYUSHU LEASING SERVICE CO.,LTD.

ＪＰＸ 1,847.00 1,820.00 1,837.00 1,844.00 - 26.00 1,833.3836Japan Exchange Group,Inc.

Ｅギャランティ 1,550.00 1,510.00 1,533.00 1,533.00 - -35.00 1,522.6899eGuarantee,Inc.

アサックス 636.00 629.00 637.00 639.00 - 12.00 635.5875ASAX CO.,LTD.

ＮＥＣキャピ 2,336.00 2,310.00 2,328.00 2,337.00 - 7.00 2,322.2340NEC Capital Solutions Limited

Ichigo Inc.

1.00 441.1615

不動産業

いちご 443.00 438.00 442.00 445.00 -

Real Estate

日駐 166.00 165.00 166.00 166.00 - 2.00 165.4531NIPPON PARKING DEVELOPMENT Co.,Ltd.



2019年11月5日(火曜日) P.85



2975 100 1,990.00 1,980.00 1,967.00 1,971.00 26.5 52,448.400

3003 100 1,200.00 1,188.00 1,187.00 1,187.00 1,159.3 1,379,933.300

3228 100 1,545.00 1,556.00 1,556.00 1,569.00 44.8 70,036.400

3231 100 2,550.00 2,538.00 2,547.00 2,562.00 768.0 1,960,456.600

3232 100 620.00 609.00 611.00 613.00 82.2 50,466.300

3244 100 2,062.00 2,070.00 2,060.00 2,063.00 545.8 1,128,770.600

3245 100 519.00 514.00 514.00 516.00 134.0 69,132.500

3246 100 791.00 795.00 794.00 800.00 25.0 19,908.200

3250 100 31.00 31.00 30.00 31.00 69,486.9 2,153,992.200






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

スター・マイカＨＤ 1,997.00 1,970.00 1,979.00 1,980.00 - -13.00 1,979.1849Star Mica Holdings Co.,Ltd.

ヒューリック 1,200.00 1,184.00 1,195.00 1,197.00 - 0.00 1,190.3160Hulic Co.,Ltd.

三栄建築 1,558.00 1,545.00 1,556.00 1,579.00 - 42.00 1,563.3125SANEI ARCHITECTURE PLANNING CO.,LTD.

野村不ＨＤ 2,566.00 2,521.00 2,550.00 2,568.00 - 13.00 2,552.6779Nomura Real Estate Holdings,Inc.

三重交通ＧＨＤ 620.00 608.00 611.00 617.00 - 9.00 613.9453Mie Kotsu Group Holdings,Inc.

サムティ 2,076.00 2,053.00 2,074.00 2,084.00 - 6.00 2,068.1030Samty Co.,Ltd.

ディア・ライフ 519.00 514.00 514.00 517.00 - 1.00 515.9142DEAR LIFE CO.,LTD.

コーセーアールイー 801.00 791.00 796.00 800.00 - 13.00 796.3280KOSE R.E. Co.,Ltd.

ＡＤワークス 31.00 30.00 31.00 31.00 - 1.00 30.9985A.D.Works Co.,Ltd.

本商業開発3252 100 1,554.00 1,547.00 1,543.00 1,547.00 32.6 50,474.300

3254 100 1,815.00 1,799.00 1,792.00 1,796.00 398.4 720,949.300

3258 100 5,000.00 5,010.00 5,000.00 5,000.00 117.1 585,990.500

3271 100 505.00 506.00 502.00 502.00 36.3 18,350.400

3275 100 1,634.00 1,623.00 1,623.00 1,632.00 8.6 14,012.600

3276 100 1,458.00 1,454.00 1,448.00 1,452.00 56.1 81,578

3277 100 950.00 943.00 943.00 950.00 32.1 30,337.600

3280 100 848.00 843.00 836.00 836.00 5.8 4,880.100

3284 100 677.00 677.00 678.00 686.00 165.9 113,075.800

3288 100 2,836.00 2,853.00 2,841.00 2,849.00 349.3 994,224.100

3289 100 738.00 746.00 741.00 742.00 4,681.6 3,482,461.500

3291 100 1,830.00 1,830.00 1,829.00 1,835.00 541.7 992,886.500

3294 100 765.00 773.00 770.00 776.00 23.5 18,125.600

3299 100 674.00 695.00 694.00 696.00 221.6 153,336.300

日本商業開発 1,558.00 1,545.00 1,548.00 1,552.00 - 8.00 1,548.2914Nippon Commercial Development Co.,Ltd.

プレサンス 1,832.00 1,797.00 1,800.00 1,811.00 - 0.00 1,809.6117PRESSANCE CORPORATION

ユニゾＨＤ 5,020.00 4,995.00 5,010.00 5,020.00 - -20.00 5,004.1887UNIZO Holdings Company,Limited

グロバル社 508.00 504.00 505.00 507.00 - -3.00 505.5207The Global Ltd.

ハウスコム 1,639.00 1,623.00 1,623.00 1,633.00 - -2.00 1,629.3721HOUSECOM CORPORATION

日本管理 1,469.00 1,437.00 1,459.00 1,464.00 - -6.00 1,454.1533Japan Property Management Center Co.,Ltd.

サンセイランディック 955.00 936.00 945.00 950.00 - 4.00 945.0966Sansei Landic Co.,Ltd

エストラスト 848.00 842.00 843.00 843.00 - -12.00 841.3966STrust Co.,Ltd.

フージャース 680.00 675.00 678.00 686.00 - 8.00 681.5901Hoosiers Holdings

オープンハウス 2,854.00 2,818.00 2,859.00 2,869.00 - 73.00 2,846.3330Open House Co.,Ltd.

東急不ＨＤ 749.00 734.00 746.00 748.00 - 9.00 743.8614Tokyu Fudosan Holdings Corporation

飯田ＧＨＤ 1,836.00 1,820.00 1,837.00 1,839.00 - 22.00 1,832.9084Iida Group Holdings Co.,Ltd.

イーグランド 773.00 764.00 774.00 778.00 - 14.00 771.3021e'grand Co.,Ltd

ムゲンエステート 698.00 674.00 695.00 699.00 - 23.00 691.9508MUGEN ESTATE Co LtdMUGEN ESTATE Co.,Ltd.



2019年11月5日(火曜日) P.86



3452 100 2,070.00 2,063.00 2,043.00 2,055.00 31.2 64,312.900

3454 100 1,238.00 1,254.00 1,244.00 1,246.00 34.3 42,816

3457 100 1,787.00 1,800.00 1,776.00 1,803.00 286.2 513,473.100

3458 100 1,038.00 1,043.00 1,039.00 1,039.00 6.9 7,187.300

3464 100 1,044.00 1,048.00 1,045.00 1,056.00 16.6 17,479.800

3465 100 1,942.00 1,938.00 1,944.00 1,970.00 46.9 91,715.300

3467 100 510.00 510.00 507.00 507.00 22.5 11,466.400

3475 100 1,758.00 1,772.00 1,769.00 1,778.00 62.0 109,980.300

3480 100 5,240.00 5,380.00 5,310.00 5,330.00 10.0 53,181






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

ビーロット 2,090.00 2,051.00 2,070.00 2,077.00 - -4.00 2,061.3109B-Lot Company Limited

ファーストブラザーズ 1,266.00 1,236.00 1,254.00 1,256.00 - 22.00 1,248.2799First Brothers Co.,Ltd.

ハウスドゥ 1,813.00 1,756.00 1,799.00 1,812.00 - 4.00 1,794.1059HOUSE DO Co.,Ltd.

シーアールイー 1,049.00 1,038.00 1,043.00 1,045.00 - 1.00 1,041.6377CRE,Inc.

プロパティＡ 1,063.00 1,044.00 1,048.00 1,059.00 - 16.00 1,053.0000PROPERTY AGENT Inc.

ケイアイスター不動産 1,952.00 1,936.00 1,944.00 1,987.00 - 40.00 1,955.5501KI-STAR REAL ESTATE CO.,LTD

アグレ都市デザイン 511.00 507.00 510.00 510.00 - 2.00 509.6178Agratio urban design Inc.

グッドコムアセット 1,772.00 1,750.00 1,771.00 1,793.00 - 25.00 1,773.8758Good Com Asset Co.,Ltd.

ジェイ・エス・ビー 5,380.00 5,240.00 5,380.00 5,380.00 - 90.00 5,318.1000J.S.B.Co.,Ltd.

3484 100 1,656.00 1,664.00 1,665.00 1,675.00 74.3 123,691.900

3486 100 675.00 685.00 661.00 671.00 29.2 19,844.500

4666 100 2,550.00 2,557.00 2,555.00 2,573.00 825.7 2,114,345.100

4809 100 2,005.00 2,011.00 2,009.00 2,036.00 3.8 7,688.200

8801 100 2,790.50 2,813.50 2,820.50 2,837.00 4,567.7 12,901,797.200

8802 100 2,122.00 2,101.50 2,107.00 2,123.50 4,757.6 10,052,390.900

8803 100 2,680.00 2,681.00 2,661.00 2,664.00 220.7 590,246.600

8804 100 1,560.00 1,542.00 1,548.00 1,554.00 964.9 1,497,583.700

8806 100 1,177.00 1,177.00 1,159.00 1,163.00 384.0 449,260.500

8818 100 1,316.00 1,320.00 1,314.00 1,319.00 149.1 196,437.400

8830 100 3,909.00 3,928.00 3,934.00 3,940.00 1,381.5 5,429,984.300

8841 100 785.00 792.00 788.00 790.00 141.2 111,859

8842 100 5,920.00 5,960.00 5,940.00 5,990.00 6.2 37,025

8848 100 303.00 297.00 298.00 301.00 3,322.5 994,233.100

テンポイノベーション 1,680.00 1,619.00 1,671.00 1,694.00 - -61.00 1,664.7631Tenpo Innovation CO.,LTD.

グローバルリンクＭ 692.00 675.00 684.00 685.00 - -4.00 679.6062GLOBAL LINK MANAGEMENT INC.

パーク２４ 2,558.00 2,540.00 2,556.00 2,574.00 - 33.00 2,560.6699PARK24 Co.,Ltd.

パラカ 2,019.00 2,005.00 2,009.00 2,036.00 - 32.00 2,023.2105Paraca Inc.

三井不 2,820.00 2,772.50 2,829.00 2,847.50 - 42.50 2,824.5719Mitsui Fudosan Co.,Ltd.

三菱地所 2,126.50 2,087.00 2,109.50 2,129.50 - -7.50 2,112.9122Mitsubishi Estate Company,Limited

平和不 2,692.00 2,636.00 2,696.00 2,709.00 - 13.00 2,674.4295HEIWA REAL ESTATE CO.,LTD.

東建物 1,563.00 1,540.00 1,553.00 1,556.00 - -4.00 1,552.0610Tokyo Tatemono Co.,Ltd.

ダイビル 1,183.00 1,167.00 1,182.00 1,182.00 - -19.00 1,169.9492DAIBIRU CORPORATION

京阪神ビ 1,329.00 1,294.00 1,328.00 1,328.00 - 4.00 1,317.4876Keihanshin Building Co.,Ltd.

住友不 3,928.00 3,892.00 3,948.00 3,955.00 - 1.00 3,930.4990Sumitomo Realty & Development Co.,Ltd.

テーオーシー 795.00 782.00 798.00 799.00 - 9.00 792.2025TOC Co.,Ltd.

楽天地 5,970.00 5,920.00 5,960.00 5,990.00 - 80.00 5,971.7742TOKYO RAKUTENCHI CO.,LTD.

レオパレス２１ 303.00 295.00 299.00 302.00 - 0.00 299.2425LEOPALACE21 CORPORATIONLEOPALACE21 CORPORATION



2019年11月5日(火曜日) P.87



8850 100 2,754.00 2,800.00 2,793.00 2,807.00 93.2 260,809.200

8860 100 710.00 732.00 723.00 728.00 84.4 61,058.500

8864 100 573.00 580.00 576.00 577.00 84.0 48,521.900

8869 100 581.00 589.00 589.00 591.00 37.7 22,229.200

8871 100 2,261.00 2,325.00 2,330.00 2,338.00 240.2 556,523

8877 100 2,040.00 2,055.00 2,056.00 2,068.00 38.8 79,859.400

8881 100 502.00 501.00 498.00 511.00 162.9 81,312.700

8892 100 890.00 895.00 891.00 893.00 307.8 275,438.100

8897 100 470.00 477.00 475.00 477.00 955.6 453,921.500






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

スターツ 2,810.00 2,754.00 2,807.00 2,820.00 - 28.00 2,798.3820STARTS CORPORATION INC.

フジ住宅 732.00 710.00 734.00 735.00 - 13.00 723.4419FUJI CORPORATION LIMITED

空港施設 583.00 571.00 581.00 582.00 - 4.00 577.6417AIRPORT FACILITIES Co.,LTD.

明和地所 595.00 581.00 591.00 593.00 - 8.00 589.6340Meiwa Estate Company Limited

ゴールドクレ 2,330.00 2,237.00 2,331.00 2,348.00 - 124.00 2,316.9151GOLDCREST Co.,Ltd.

エスリード 2,060.00 2,040.00 2,060.00 2,069.00 - 23.00 2,058.2320ESLEAD CORPORATION

日神不 504.00 483.00 505.00 511.00 - 17.00 499.1572NISSHIN FUDOSAN Company,Limited

日本エスコン 898.00 887.00 896.00 902.00 - 9.00 894.8606ES-CON JAPAN Ltd.

タカラレーベン 477.00 470.00 477.00 479.00 - 10.00 475.0120Takara Leben CO.,LTD.

ゴ8904 100 960.00 960.00 959.00 968.00 23.6 22,755.800

8905 100 1,734.00 1,738.00 1,740.00 1,751.00 411.0 717,487.100

8908 100 820.00 817.00 813.00 817.00 13.7 11,185

8917 100 1,332.00 1,333.00 1,333.00 1,338.00 40.2 53,621.900

8918 100 11.00 10.00 10.00 10.00 23,204.9 245,055.800

8919 100 4,735.00 4,700.00 4,730.00 4,785.00 179.9 851,388.500

8923 100 1,379.00 1,402.00 1,404.00 1,412.00 335.9 470,260.500

8928 100 2,864.00 2,860.00 2,860.00 2,872.00 17.2 49,206.100

8934 100 1,321.00 1,320.00 1,322.00 1,332.00 191.5 254,237.200

8935 100 1,106.00 1,088.00 1,077.00 1,085.00 329.1 357,173

8940 100 745.00 752.00 744.00 745.00 18.3 13,659.100

8944 100 753.00 762.00 762.00 773.00 22.8 17,350

8945 100 1,052.00 1,053.00 1,046.00 1,046.00 20.9 22,075

8999 100 500.00 497.00 495.00 499.00 76.0 37,886.500

サンヨーナゴヤ 962.00 958.00 962.00 969.00 - 12.00 964.2288SANYO HOUSING NAGOYA CO.,LTD.

イオンモール 1,739.00 1,728.00 1,745.00 1,752.00 - 24.00 1,745.7107AEON Mall Co.,Ltd.

毎日コムネット 820.00 817.00 814.00 818.00 - 4.00 816.4234MAINICHI COMNET CO.,LTD.

ファースト住建 1,344.00 1,322.00 1,339.00 1,343.00 - 7.00 1,333.8781First Juken Co,.Ltd.

ランド 11.00 10.00 10.00 11.00 - 0.00 10.5605LAND Co.,Ltd.

カチタス 4,750.00 4,655.00 4,740.00 4,785.00 - -5.00 4,732.5653KATITAS CO.,LTD

トーセイ 1,405.00 1,368.00 1,404.00 1,422.00 - 56.00 1,400.0015TOSEI CORPORATION

穴吹興産 2,874.00 2,834.00 2,867.00 2,879.00 - 26.00 2,860.8198ANABUKI KOSAN INC.

サンフロンティア 1,326.00 1,314.00 1,326.00 1,335.00 - 21.00 1,327.6094Sun Frontier Fudousan Co.,Ltd.

ＦＪネクスト 1,108.00 1,060.00 1,089.00 1,100.00 - -51.00 1,085.3023FJ NEXT CO.,LTD.

インテリックス 752.00 743.00 746.00 751.00 - -2.00 746.3989INTELLEX Co.,Ltd.

ランビジネス 762.00 753.00 763.00 773.00 - 19.00 760.9649LAND BUSINESS CO.,LTD.

日本社宅サービス 1,058.00 1,051.00 1,054.00 1,068.00 - -6.00 1,056.2201Japan Corporate Housing Service Inc.

グランディ 500.00 490.00 500.00 504.00 - 6.00 498.5066Grandy House CorporationGrandy House Corporation



2019年11月5日(火曜日) P.88



9706 100 5,460.00 5,380.00 5,360.00 5,380.00 269.6 1,456,373

1954 100 3,315.00 3,330.00 3,340.00 3,360.00 37.4 125,308

2120 100 655.00 652.00 651.00 651.00 400.5 262,028.200

2124 100 2,084.00 2,064.00 2,053.00 2,057.00 178.3 367,665.700

2127 100 3,445.00 3,435.00 3,440.00 3,455.00 1,070.8 3,682,914

2130 100 2,240.00 2,388.00 2,378.00 2,394.00 894.1 2,111,641.300

2139 100 550.00 544.00 543.00 543.00 4.2 2,295.900

2148 100 824.00 808.00 797.00 802.00 249.4 202,844.700






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

日空ビル 5,500.00 5,370.00 5,430.00 5,430.00 - 80.00 5,401.9770Japan Airport Terminal Co.,ltd.

Nippon Koei Co.,Ltd.

90.00 3,350.4813

サービス業

日工営 3,345.00 3,315.00 3,340.00 3,385.00 -

Services

ＬＩＦＵＬＬ 659.00 648.00 655.00 661.00 - -7.00 654.2527LIFULL Co.,Ltd.

ＪＡＣ 2,084.00 2,047.00 2,060.00 2,071.00 - -3.00 2,062.0623JAC Recruitment Co.,Ltd.

日本Ｍ＆Ａ 3,450.00 3,400.00 3,445.00 3,465.00 - 0.00 3,439.4042Nihon M&A Center Inc.

メンバーズ 2,439.00 2,235.00 2,388.00 2,436.00 - 244.00 2,361.7507Members Co.,Ltd.

中広 550.00 544.00 546.00 547.00 - -4.00 546.6429CHUCO CO.,LTD.

ＩＴＭ 832.00 802.00 810.00 816.00 - -7.00 813.3308

2151 100 1,251.00 1,293.00 1,256.00 1,264.00 388.7 500,552.200

2153 100 1,464.00 1,463.00 1,458.00 1,463.00 16.4 24,003.900

2154 100 1,368.00 1,394.00 1,393.00 1,411.00 179.8 250,361.400

2157 100 1,586.00 1,572.00 1,572.00 1,589.00 456.8 721,470.800

2163 100 761.00 762.00 761.00 769.00 14.0 10,698

2168 100 1,529.00 1,513.00 1,512.00 1,512.00 239.2 362,785.100

2169 100 1,426.00 1,447.00 1,447.00 1,454.00 41.5 59,908.200

2170 100 600.00 603.00 595.00 596.00 246.5 147,886.800

2174 100 890.00 895.00 885.00 889.00 273.4 243,954.100

2175 100 2,875.00 2,835.00 2,845.00 2,847.00 731.3 2,055,258.200

2180 100 980.00 967.00 967.00 972.00 36.0 34,978.100

2181 100 2,121.00 2,096.00 2,102.00 2,110.00 978.5 2,064,512

2183 100 1,000.00 1,002.00 1,000.00 1,000.00 49.1 49,295.400

ITmedia Inc.

タケエイ 1,317.00 1,248.00 1,291.00 1,299.00 - 16.00 1,287.7597TAKEEI CORPORATION

イージェイＨＤ 1,466.00 1,458.00 1,459.00 1,470.00 - 7.00 1,463.6524E・J Holdings Inc.

トラスト・テック 1,394.00 1,363.00 1,395.00 1,413.00 - 35.00 1,392.4438Trust Tech Inc.

コシダカＨＤ 1,591.00 1,566.00 1,575.00 1,591.00 - 7.00 1,579.4019KOSHIDAKA HOLDINGS Co.,LTD.

アルトナー 765.00 761.00 762.00 769.00 - 11.00 764.1429ARTNER CO.,LTD.

パソナグループ 1,533.00 1,497.00 1,520.00 1,528.00 - -1.00 1,516.6601Pasona Group Inc.

ＣＤＳ 1,449.00 1,424.00 1,447.00 1,455.00 - 35.00 1,443.5711CDS Co.,Ltd.

ＬＩＮＫ＆Ｍ 605.00 590.00 605.00 609.00 - 4.00 599.9465Link and Motivation Inc.

ＧＣＡ 902.00 887.00 895.00 897.00 - 10.00 892.2974GCA Corporation

ＳＭＳ 2,875.00 2,707.00 2,851.00 2,875.00 - -46.00 2,810.4173SMS CO.,LTD.

サニーサイドアップ 982.00 965.00 970.00 977.00 - -8.00 971.6139SUNNY SIDE UP Inc.

パーソルＨＤ 2,124.00 2,087.00 2,105.00 2,124.00 - 37.00 2,109.8743PERSOL HOLDINGS CO.,LTD.

リニカル 1,012.00 995.00 1,004.00 1,008.00 - 10.00 1,003.9796Linical Co.,Ltd.



2019年11月5日(火曜日) P.89



2193 100 331.00 328.00 328.00 330.00 304.4 100,189.900

2196 100 866.00 870.00 863.00 867.00 17.5 15,161.500

2198 100 706.00 708.00 707.00 709.00 14.7 10,405.400

2301 100 1,515.00 1,495.00 1,481.00 1,485.00 68.8 102,828.800

2305 100 1,960.00 1,973.00 1,966.00 1,966.00 48.9 96,288.900

2309 100 1,870.00 1,855.00 1,855.00 1,884.00 38.9 72,788.800

2311 100 1,446.00 1,427.00 1,412.00 1,418.00 18.3 26,047.600

2325 100 1,694.00 1,692.00 1,698.00 1,725.00 15.3 25,993.100

2331 100 5,900.00 5,880.00 5,870.00 5,890.00 157.3 925,677






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

ＣＯＯＫＰＡＤ 331.00 327.00 329.00 330.00 - 1.00 329.1390Cookpad Inc.

エスクリ 870.00 862.00 867.00 868.00 - 1.00 866.3714ESCRIT INC.

アイ・ケイ・ケイ 709.00 706.00 709.00 710.00 - 4.00 707.8503IKK Inc.

学情 1,516.00 1,482.00 1,494.00 1,503.00 - -33.00 1,494.6047GAKUJO CO.,Ltd.

スタジオアリス 1,973.00 1,957.00 1,973.00 1,978.00 - 21.00 1,969.0982STUDIO ALICE Co.,Ltd.

シミックＨＤ 1,870.00 1,840.00 1,860.00 1,888.00 - 21.00 1,871.1774CMIC HOLDINGS Co.,Ltd.

エプコ 1,446.00 1,420.00 1,429.00 1,430.00 - -5.00 1,423.3661EPCO Co.,Ltd.

ＮＪＳ 1,700.00 1,645.00 1,698.00 1,727.00 - 71.00 1,698.8954NJS Co.,Ltd.

ＡＬＳＯＫ 5,910.00 5,860.00 5,890.00 5,900.00 - 60.00 5,884.7870SOHGO SECURITY SERVICES CO.,LTD.

カカク2371 100 2,542.00 2,530.00 2,520.00 2,527.00 1,137.9 2,885,105

2372 100 1,564.00 1,562.00 1,542.00 1,546.00 100.7 157,264

2374 100 529.00 528.00 526.00 529.00 45.5 23,978.400

2376 100 717.00 706.00 710.00 712.00 7.2 5,138

2378 100 1,755.00 1,759.00 1,750.00 1,760.00 60.6 106,607.200

2379 100 3,065.00 3,100.00 3,060.00 3,075.00 340.6 1,047,988

2389 100 1,680.00 1,678.00 1,661.00 1,680.00 134.7 225,621.800

2395 100 637.00 644.00 636.00 637.00 206.0 132,055

2398 100 446.00 445.00 445.00 445.00 250.3 111,388.300

2410 100 1,474.00 1,453.00 1,452.00 1,457.00 14.6 21,318.900

2412 100 2,036.00 1,968.00 1,967.00 1,988.00 1,252.3 2,480,082.800

2413 100 2,641.00 2,625.00 2,621.00 2,627.00 2,817.1 7,396,971.900

2418 100 609.00 608.00 605.00 605.00 36.1 21,966.500

2424 100 640.00 646.00 646.00 648.00 6.4 4,131.100

カカクコム 2,567.00 2,524.00 2,538.00 2,540.00 - 33.00 2,535.4645Kakaku.com,Inc.

アイロムＧ 1,577.00 1,560.00 1,563.00 1,566.00 - -1.00 1,561.7080I'rom Group Co.,Ltd.

セントケアＨＤ 529.00 520.00 530.00 530.00 - 7.00 526.9978SAINT-CARE HOLDING CORPORATION

サイネックス 717.00 706.00 711.00 712.00 - 0.00 713.6111SCINEX CORPORATION

ルネサンス 1,772.00 1,744.00 1,759.00 1,765.00 - 8.00 1,759.1947RENAISSANCE,INCORPORATED

ディップ 3,105.00 3,045.00 3,090.00 3,100.00 - 35.00 3,076.8878DIP corporation

オプトホールディング 1,699.00 1,664.00 1,679.00 1,682.00 - -12.00 1,674.9948OPT Holding,Inc.

新日科学 646.00 637.00 643.00 646.00 - 0.00 641.0437SHIN NIPPON BIOMEDICAL LABORATORIES,LTD.

ツクイ 446.00 441.00 445.00 450.00 - 7.00 445.0192TSUKUI CORPORATION

キャリアＤＣ 1,474.00 1,450.00 1,457.00 1,470.00 - -4.00 1,460.1986CAREER DESIGN CENTER CO.,LTD.

ベネ・ワン 2,037.00 1,917.00 1,967.00 2,014.00 - -81.00 1,980.4223Benefit One Inc.

エムスリー 2,645.00 2,597.00 2,633.00 2,640.00 - 36.00 2,625.7399M3,Inc.

ツカダグローバルＨＤ 611.00 608.00 610.00 611.00 - -4.00 608.4903TSUKADA GLOBAL HOLDINGS Inc.

ブラス 646.00 640.00 648.00 650.00 - 11.00 645.4844Brass CorporationBrass Corporation



2019年11月5日(火曜日) P.90



2427 100 1,134.00 1,135.00 1,135.00 1,149.00 1,458.0 1,664,869.600

2428 100 856.00 866.00 857.00 868.00 693.8 597,822

2429 100 1,854.00 1,849.00 1,810.00 1,831.00 75.8 139,232.200

2432 100 1,873.00 1,872.00 1,851.00 1,859.00 1,929.8 3,607,229.500

2433 100 1,655.00 1,670.00 1,671.00 1,674.00 672.9 1,125,670.800

2440 100 974.00 988.00 980.00 988.00 835.6 820,504.800

2445 100 710.00 704.00 701.00 707.00 103.2 72,712.800

2453 100 1,107.00 1,109.00 1,101.00 1,108.00 97.3 107,832.900

2461 100 520.00 516.00 513.00 515.00 203.2 104,897.300






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

アウトソシング 1,167.00 1,126.00 1,140.00 1,153.00 - 32.00 1,141.8859OUTSOURCING Inc.

ウェルネット 880.00 837.00 858.00 875.00 - 32.00 861.6633WELLNET CORPORATION

ワールドＨＤ 1,854.00 1,820.00 1,846.00 1,857.00 - 17.00 1,836.8364WORLD HOLDINGS CO.,LTD.

ディーエヌエー 1,894.00 1,868.00 1,873.00 1,874.00 - -5.00 1,869.2245DeNA Co.,Ltd.

博報堂ＤＹ 1,671.00 1,654.00 1,672.00 1,684.00 - 41.00 1,672.8649HAKUHODO DY HOLDINGS INCORPORATED

ぐるなび 989.00 965.00 988.00 993.00 - 3.00 981.9349Gurunavi,Inc.

タカミヤ 710.00 701.00 704.00 707.00 - 4.00 704.5814Takamiya Co.,Ltd.

ＪＢＲ 1,114.00 1,104.00 1,110.00 1,116.00 - 0.00 1,108.2518Japan Best Rescue System Co.,Ltd.

ファンコミ 521.00 513.00 519.00 520.00 - -3.00 516.2269F@N Communications Inc.

ク2462 100 1,805.00 1,813.00 1,809.00 1,829.00 55.6 101,241.100

2464 100 368.00 364.00 363.00 368.00 8.1 2,965.400

2471 100 673.00 674.00 671.00 672.00 821.2 554,756.800

2475 100 2,806.00 2,841.00 2,797.00 2,801.00 15.3 43,177.300

2485 100 617.00 613.00 611.00 616.00 52.1 32,001.200

2487 100 1,423.00 1,414.00 1,417.00 1,432.00 7.3 10,401.600

2491 100 1,638.00 1,699.00 1,697.00 1,722.00 695.8 1,179,327.200

2492 100 1,698.00 1,732.00 1,736.00 1,762.00 712.3 1,232,422.300

2749 100 298.00 300.00 298.00 299.00 229.8 68,611.600

3521 100 134.00 143.00 139.00 145.00 4,380.0 632,105.400

4282 100 1,311.00 1,315.00 1,320.00 1,322.00 127.5 168,009.300

4286 100 1,410.00 1,398.00 1,398.00 1,402.00 136.0 190,951.700

4290 100 908.00 877.00 870.00 875.00 274.4 241,112.600

4301 100 2,883.00 2,882.00 2,878.00 2,889.00 40.7 117,195.800

ライク 1,825.00 1,791.00 1,813.00 1,841.00 - 30.00 1,820.8831LIKE Co.,Ltd.

ＢＢＴ 368.00 362.00 364.00 368.00 - 3.00 366.0988BUSINESS BREAKTHROUGH,INC.

エスプール 684.00 669.00 673.00 681.00 - 3.00 675.5441S-Pool,Inc.

ＷＤＢ 2,851.00 2,806.00 2,841.00 2,847.00 - -5.00 2,822.0458WDB HOLDINGS CO.,LTD.

ティア 618.00 611.00 613.00 617.00 - 8.00 614.2265TEAR Corporation

ＣＤＧ 1,423.00 1,414.00 1,421.00 1,432.00 - 11.00 1,424.8767CDG Co.,Ltd.

Ｖコマース 1,718.00 1,637.00 1,700.00 1,722.00 - 96.00 1,694.9227ValueCommerce Co.,Ltd.

インフォマート 1,735.00 1,664.00 1,738.00 1,785.00 - -48.00 1,730.2012Infomart Corporation

ＪＰＨＤ 300.00 296.00 300.00 300.00 - 5.00 298.5709JP-HOLDINGS,INC.

エコナックＨＤ 152.00 134.00 144.00 145.00 - 15.00 144.3163ECONACH HOLDINGS CO.,LTD.

ＥＰＳ 1,318.00 1,294.00 1,324.00 1,333.00 - 21.00 1,317.7200EPS Holdings,Inc.

レッグス 1,410.00 1,391.00 1,398.00 1,416.00 - 20.00 1,404.0566LEGS COMPANY,LTD.

ＰＩ 908.00 870.00 881.00 882.00 - -14.00 878.6902Prestige International Inc.

アミューズ 2,884.00 2,854.00 2,885.00 2,893.00 - 28.00 2,879.5037AMUSE INCAMUSE INC.



2019年11月5日(火曜日) P.91



4310 100 1,613.00 1,649.00 1,583.00 1,661.00 33.6 54,797.400

4318 100 1,648.00 1,630.00 1,626.00 1,640.00 108.9 177,887

4319 100 257.00 248.00 245.00 253.00 621.5 156,175.800

4321 100 593.00 592.00 593.00 599.00 1,063.6 633,337.700

4324 100 3,930.00 3,980.00 3,980.00 3,990.00 817.1 3,248,909

4331 100 1,263.00 1,259.00 1,243.00 1,243.00 48.2 60,442.100

4337 100 4,665.00 4,685.00 4,685.00 4,780.00 6.4 30,203.500

4343 100 2,967.00 2,981.00 2,954.00 2,958.00 103.3 307,770.500

4345 100 752.00 743.00 738.00 756.00 76.5 57,329.700






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

ＤＩ 1,659.00 1,612.00 1,651.00 1,673.00 - 50.00 1,630.8750Dream Incubator Inc.

クイック 1,648.00 1,623.00 1,634.00 1,641.00 - 54.00 1,633.4894QUICK CO.,LTD.

ＴＡＣ 257.00 246.00 248.00 253.00 - 7.00 251.2885TAC CO.,LTD.

ケネディクス 593.00 585.00 594.00 600.00 - 13.00 595.4661Kenedix, Inc.

電通 3,985.00 3,915.00 3,990.00 3,995.00 - 60.00 3,976.1461DENTSU INC.

Ｔ＆Ｇニーズ 1,278.00 1,249.00 1,264.00 1,265.00 - -3.00 1,253.9855TAKE AND GIVE. NEEDS Co.,Ltd.

ぴあ 4,685.00 4,665.00 4,685.00 4,790.00 - 115.00 4,719.2969PIA CORPORATION

イオンファン 3,010.00 2,943.00 2,981.00 3,010.00 - 19.00 2,979.3853AEON Fantasy Co.,LTD.

シーティーエス 754.00 742.00 743.00 759.00 - 8.00 749.4078CTS Co.,Ltd.

4346 100 2,205.00 2,197.00 2,174.00 2,183.00 34.8 76,121.100

4544 100 2,618.00 2,627.00 2,644.00 2,651.00 260.0 687,659

4641 100 1,630.00 1,642.00 1,637.00 1,642.00 69.0 113,250.600

4651 100 405.00 408.00 404.00 405.00 1,756.9 713,257.500

4653 100 1,332.00 1,334.00 1,333.00 1,338.00 24.7 33,052.500

4658 100 744.00 750.00 746.00 748.00 72.2 54,049.800

4661 100 16,075.00 16,145.00 16,165.00 16,205.00 840.8 13,560,591.500

4665 100 2,929.00 2,972.00 2,979.00 3,000.00 194.5 579,894.500

4668 100 957.00 969.00 970.00 975.00 106.0 102,786.300

4671 100 1,726.00 1,698.00 1,700.00 1,715.00 13.5 23,064.900

4678 100 432.00 432.00 432.00 433.00 6.4 2,767.600

4679 100 600.00 603.00 603.00 603.00 1.7 1,023.400

4680 100 1,408.00 1,425.00 1,426.00 1,430.00 698.8 997,028.700

4681 100 1,733.00 1,744.00 1,742.00 1,747.00 300.6 524,328.100

ネクシィーズグループ 2,206.00 2,169.00 2,199.00 2,200.00 - 11.00 2,187.3879Nexyz.Group Corporation

みらかＨＤ 2,650.00 2,606.00 2,647.00 2,662.00 - 59.00 2,644.8423Miraca Holdings Inc.

アルプス技 1,649.00 1,629.00 1,640.00 1,650.00 - 16.00 1,641.3130Altech Corporation

サニックス 409.00 400.00 407.00 413.00 - 6.00 405.9750SANIX INCORPORATED

ダイオーズ 1,345.00 1,325.00 1,333.00 1,345.00 - 15.00 1,338.1579DAIOHS CORPORATION

日本空調 753.00 743.00 750.00 751.00 - 11.00 748.6122Nippon Air Conditioning Services Co.,Ltd.

ＯＬＣ 16,165.00 15,875.00 16,175.00 16,235.00 - 315.00 16,128.2011ORIENTAL LAND CO.,LTD.

ダスキン 2,976.00 2,926.00 2,979.00 3,010.00 - 104.00 2,981.4627DUSKIN CO.,LTD.

明光ネット 969.00 954.00 970.00 976.00 - 21.00 969.6821MEIKO NETWORK JAPAN CO.,LTD.

ファルコＨＤ 1,726.00 1,694.00 1,700.00 1,715.00 - -13.00 1,708.5111FALCO HOLDINGS Co.,Ltd.

秀英 433.00 431.00 432.00 434.00 - 1.00 432.4375SHUEI YOBIKO Co.,Ltd.

田谷 603.00 600.00 603.00 603.00 - 2.00 602.0000TAYA Co.,Ltd.

ラウンドワン 1,433.00 1,408.00 1,430.00 1,435.00 - 18.00 1,426.7726ROUND ONE Corporation

リゾートトラ 1,753.00 1,727.00 1,746.00 1,750.00 - 14.00 1,744.2718RESORTTRUST INCRESORTTRUST,INC.



2019年11月5日(火曜日) P.92



4694 100 3,140.00 3,135.00 3,140.00 3,165.00 51.8 163,158.500

4696 100 584.00 588.00 588.00 599.00 15.2 9,010.100

4708 100 1,435.00 1,440.00 1,438.00 1,438.00 161.0 232,011.200

4714 100 422.00 427.00 426.00 426.00 665.8 283,185

4718 100 940.00 949.00 935.00 951.00 59.8 56,557.600

4732 100 2,045.00 2,033.00 2,038.00 2,044.00 1,062.3 2,168,967.200

4745 100 785.00 799.00 799.00 809.00 395.0 315,582.600

4751 100 3,455.00 3,515.00 3,485.00 3,510.00 1,854.2 6,514,365

4755 100 1,031.00 1,029.00 1,029.00 1,035.00 6,151.2 6,349,757.400






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

ＢＭＬ 3,145.00 3,110.00 3,150.00 3,165.00 - 70.00 3,149.7780BML,INC.

ワタベ 590.00 577.00 588.00 602.00 - 15.00 592.7697WATABE WEDDING CORPORATION

りらいあ 1,447.00 1,427.00 1,445.00 1,449.00 - 15.00 1,441.0634Relia,Inc.

リソー教育 428.00 420.00 427.00 428.00 - 6.00 425.3304RISO KYOIKU CO.,LTD.

早稲アカ 960.00 935.00 950.00 951.00 - 14.00 945.7793WASEDA ACADEMY CO.,LTD.

ＵＳＳ 2,055.00 2,026.00 2,038.00 2,050.00 - -24.00 2,041.7652USS Co.,Ltd.

東京個別 800.00 782.00 799.00 815.00 - 31.00 798.9433Tokyo Individualized Educational Institute,INC.

サイバーエージェント 3,590.00 3,455.00 3,520.00 3,520.00 - 55.00 3,513.3022CyberAgent,Inc.

楽天 1,038.00 1,018.00 1,031.00 1,037.00 - 11.00 1,032.2795Rakuten,Inc.

社4763 100 1,145.00 1,141.00 1,141.00 1,143.00 51.9 59,319.700

4767 100 781.00 788.00 786.00 789.00 19.4 15,273.900

4792 100 2,064.00 2,038.00 2,041.00 2,078.00 57.2 117,404.500

4801 100 3,300.00 3,300.00 3,300.00 3,350.00 14.3 47,556.500

4848 100 2,302.00 2,292.00 2,276.00 2,294.00 132.3 302,672.800

4849 100 4,865.00 4,870.00 4,890.00 4,950.00 325.3 1,594,829.500

5261 100 4,010.00 4,015.00 4,005.00 4,005.00 2.7 10,830

6028 100 7,000.00 6,900.00 6,830.00 6,870.00 209.2 1,443,648

6029 100 408.00 395.00 393.00 408.00 235.8 94,336

6032 100 516.00 511.00 511.00 512.00 75.4 38,645.800

6035 100 3,890.00 3,825.00 3,745.00 3,760.00 197.8 749,586

6036 100 1,492.00 1,512.00 1,504.00 1,530.00 21.3 32,240.300

6037 100 651.00 650.00 652.00 658.00 17.0 11,116.900

6044 100 999.00 984.00 983.00 985.00 16.6 16,441.600

Ｃ＆Ｒ社 1,149.00 1,138.00 1,141.00 1,145.00 - 5.00 1,142.9615CREEK & RIVER Co.,Ltd.

ＴＯＷ 790.00 781.00 788.00 789.00 - 12.00 787.3144TOW CO.,LTD.

山田コンサル 2,064.00 2,015.00 2,041.00 2,082.00 - 84.00 2,052.5262YAMADA Consulting Group Co.,Ltd.

セントラルＳＰ 3,315.00 3,300.00 3,300.00 3,350.00 - 60.00 3,325.6294CENTRAL SPORTS Co.,LTD.

フルキャストＨＤ 2,302.00 2,273.00 2,287.00 2,296.00 - 27.00 2,287.7763FULLCAST HOLDINGS CO.,LTD.

エン・ジャパン 4,880.00 4,795.00 4,900.00 4,960.00 - 130.00 4,902.6422en-japan inc.

リソル 4,020.00 4,010.00 4,010.00 4,015.00 - 0.00 4,011.1111RESOL HOLDINGS Co.,Ltd.

テクノプロＨＤ 7,000.00 6,840.00 6,950.00 6,970.00 - -100.00 6,900.8031TechnoPro Holdings,Inc.

アトラ 408.00 385.00 393.00 408.00 - -4.00 400.0679artra corporation

インターワークス 516.00 509.00 512.00 513.00 - 0.00 512.5438Interworks,Inc.

ＩＲＪａｐａｎ　ＨＤ 3,900.00 3,710.00 3,830.00 3,845.00 - -60.00 3,789.6158IR Japan Holdings,Ltd.

ＫｅｅＰｅｒ技研 1,516.00 1,483.00 1,507.00 1,545.00 - 38.00 1,513.6291KeePer Technical Laboratory Co.,Ltd.

ファーストロジック 652.00 647.00 654.00 660.00 - 7.00 653.9353FIRSTLOGIC,INC.

三機サービス 999.00 984.00 987.00 991.00 - 2.00 990.4578SANKI SERVICE CORPORATIONSANKI SERVICE CORPORATION



2019年11月5日(火曜日) P.93



6047 100 1,749.00 1,698.00 1,665.00 1,675.00 713.0 1,210,768.200

6048 100 317.00 316.00 313.00 315.00 41.5 13,103.900

6050 100 1,745.00 1,738.00 1,726.00 1,745.00 102.5 178,056.400

6054 100 361.00 342.00 339.00 345.00 964.7 333,634.400

6055 100 1,585.00 1,569.00 1,553.00 1,557.00 256.4 403,137.300

6058 100 1,024.00 1,003.00 995.00 998.00 345.3 347,865.400

6059 100 525.00 527.00 527.00 529.00 29.8 15,707.200

6062 100 2,318.00 2,261.00 2,251.00 2,286.00 304.2 688,932.900

6065 100 920.00 918.00 916.00 931.00 46.2 42,676.500






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

Ｇｕｎｏｓｙ 1,754.00 1,694.00 1,698.00 1,698.00 - -40.00 1,698.1321Gunosy Inc.

デザインワン 320.00 313.00 317.00 317.00 - -1.00 315.7566DesignOne Japan,Inc.

Ｅガーディアン 1,750.00 1,719.00 1,738.00 1,745.00 - 24.00 1,737.1356E-Guardian Inc.

リブセンス 362.00 332.00 344.00 348.00 - 40.00 345.8426Livesense Inc.

Ｊマテリアル 1,598.00 1,567.00 1,576.00 1,580.00 - 3.00 1,572.2984JAPAN MATERIAL Co.,Ltd.

ベクトル 1,026.00 999.00 1,002.00 1,008.00 - -12.00 1,007.4295VECTOR INC.

ウチヤマＨＤ 529.00 525.00 530.00 530.00 - 8.00 527.0872UCHIYAMA HOLDINGS Co.,Ltd.

チャームケア 2,318.00 2,204.00 2,276.00 2,309.00 - 23.00 2,264.7367CHARM CARE CORPORATION

ライクキッズ 930.00 912.00 918.00 934.00 - 12.00 923.7338LIKE Kids,Inc.

6070 100 575.00 574.00 575.00 579.00 43.5 25,075.900

6071 100 1,003.00 1,001.00 996.00 996.00 300.2 300,757.200

6073 100 2,043.00 2,004.00 2,010.00 2,038.00 32.2 65,067.200

6077 100 646.00 647.00 647.00 647.00 85.9 55,661.700

6078 100 3,260.00 3,275.00 3,220.00 3,260.00 8.0 26,024

6080 100 8,240.00 8,620.00 8,430.00 8,500.00 751.6 6,449,667

6082 100 1,363.00 1,362.00 1,363.00 1,371.00 55.4 75,384.500

6083 100 799.00 800.00 793.00 797.00 17.3 13,825.700

6087 100 2,665.00 2,674.00 2,663.00 2,669.00 11.3 30,191.200

6088 100 1,590.00 1,546.00 1,546.00 1,559.00 623.5 972,317.400

6089 100 1,034.00 1,023.00 1,012.00 1,019.00 135.6 138,963.500

6093 100 234.00 231.00 230.00 230.00 94.6 21,927.200

6098 100 3,650.00 3,695.00 3,690.00 3,718.00 5,879.7 21,762,185.400

6099 100 1,790.00 1,807.00 1,799.00 1,806.00 411.3 740,471.500

キャリアリンク 578.00 571.00 578.00 579.00 - 10.00 576.4575CAREERLINK CO.,LTD.

ＩＢＪ 1,012.00 998.00 1,004.00 1,007.00 - 4.00 1,001.8561IBJ,Inc.

アサンテ 2,045.00 1,995.00 2,010.00 2,060.00 - 0.00 2,020.7205ASANTE INCORPORATED

Ｎ・フィールド 653.00 643.00 649.00 650.00 - 9.00 647.9825N・FIELD Co.,Ltd.

バリューＨＲ 3,280.00 3,260.00 3,220.00 3,280.00 - 15.00 3,253.0000Value HR Co.,Ltd.

Ｍ＆Ａキャピタル 8,930.00 8,230.00 8,590.00 8,630.00 - 550.00 8,581.2493M&A Capital Partners Co.,Ltd.

ライドオンＥＸＨＤ 1,363.00 1,343.00 1,365.00 1,374.00 - 28.00 1,360.7310RIDE ON EXPRESS HOLDINGS Co.,Ltd.

ＥＲＩ　ＨＤ 802.00 799.00 803.00 804.00 - 0.00 799.1734ERI HOLDINGS CO.,LTD.

アビスト 2,689.00 2,662.00 2,688.00 2,688.00 - 11.00 2,671.7876ABIST Co.,Ltd.

シグマクシス 1,594.00 1,526.00 1,550.00 1,583.00 - -1.00 1,559.4505SIGMAXYZ Inc.

ウィルグループ 1,041.00 1,017.00 1,022.00 1,026.00 - -15.00 1,024.8046WILL GROUP,INC.

エスクローＡＪ 234.00 231.00 232.00 232.00 - -2.00 231.7886Escrow Agent Japan,Inc.

リクルートＨＤ 3,699.00 3,644.00 3,690.00 3,730.00 - 96.00 3,701.2408Recruit Holdings Co.,Ltd.

エラン 1,825.00 1,771.00 1,800.00 1,814.00 - 86.00 1,800.3197ELAN CorporationELAN Corporation



2019年11月5日(火曜日) P.94



6171 100 457.00 457.00 456.00 458.00 75.8 34,731.700

6175 100 910.00 903.00 898.00 915.00 227.6 205,330.100

6178 100 998.40 1,000.50 1,001.50 1,007.50 6,078.4 6,101,577.440

6183 100 1,777.00 1,763.00 1,762.00 1,768.00 112.6 199,214.800

6184 100 1,534.00 1,533.00 1,532.00 1,554.00 447.9 689,708.200

6185 100 838.00 851.00 848.00 870.00 92.1 78,935.100

6186 100 744.00 740.00 738.00 739.00 14.4 10,699.400

6187 100 2,309.00 2,267.00 2,257.00 2,292.00 67.3 153,067.900

6189 100 884.00 876.00 859.00 864.00 30.2 26,539.300






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

土木管理総合試験所 460.00 454.00 457.00 464.00 - 6.00 458.2018C.E.Management Integrated Laboratory Co.Ltd

ネットマーケティング 918.00 888.00 898.00 915.00 - 12.00 902.1533Net Marketing Co.Ltd.

日本郵政 1,008.00 997.30 1,002.00 1,007.50 - 9.10 1,003.8131JAPAN POST HOLDINGS Co.,Ltd.

ベル２４ＨＤ 1,780.00 1,750.00 1,771.00 1,777.00 - 13.00 1,769.2256BELLSYSTEM24 HOLDINGS,INC.

鎌倉新書 1,539.00 1,521.00 1,532.00 1,554.00 - 44.00 1,539.8710Kamakura Shinsho,Ltd.

ＳＭＮ 853.00 833.00 848.00 879.00 - 33.00 857.0586SMN Corporation

一蔵 747.00 740.00 740.00 741.00 - 7.00 743.0139ICHIKURA CO.,LTD.

ＬＩＴＡＬＩＣＯ 2,309.00 2,252.00 2,264.00 2,292.00 - -17.00 2,274.4116LITALICO Inc.

グローバルキッズＣ 885.00 874.00 874.00 874.00 - -11.00 878.7848Global Kids Company Corp.

6191 100 1,973.00 1,979.00 1,949.00 1,954.00 68.4 134,437.300

6194 100 3,300.00 3,240.00 3,220.00 3,235.00 56.4 182,433

6196 100 4,080.00 4,190.00 4,135.00 4,170.00 176.4 732,745.500

6197 100 1,259.00 1,253.00 1,259.00 1,282.00 223.0 283,377.900

6199 100 772.00 772.00 766.00 770.00 52.8 40,698.700

6200 100 2,950.00 2,914.00 2,921.00 2,947.00 108.5 318,766.100

6532 100 5,510.00 5,550.00 5,490.00 5,520.00 87.3 482,539

6533 100 1,065.00 1,087.00 1,078.00 1,080.00 79.4 86,128.700

6535 100 698.00 675.00 663.00 673.00 432.2 295,801.500

6538 100 457.00 455.00 450.00 451.00 151.6 68,792.400

6539 100 1,376.00 1,367.00 1,358.00 1,359.00 68.9 94,190.700

6540 100 1,007.00 1,000.00 1,000.00 1,007.00 4.3 4,319.300

6541 100 3,135.00 3,090.00 3,060.00 3,100.00 123.7 382,450.500

6544 100 2,971.00 3,005.00 2,987.00 3,025.00 257.5 775,163.900

エボラブルアジア 1,991.00 1,960.00 1,985.00 1,985.00 - -19.00 1,965.4576Evolable Asia Corp.

アトラエ 3,305.00 3,200.00 3,240.00 3,255.00 - -45.00 3,234.6277Atrae,Inc.

ストライク 4,190.00 4,030.00 4,190.00 4,235.00 - 105.00 4,153.8861Strike Company,Limited

ソラスト 1,261.00 1,242.00 1,260.00 1,284.00 - 40.00 1,270.7529Solasto Corporation

セラク 776.00 767.00 771.00 771.00 - 5.00 770.8087SERAKU Co.,Ltd.

インソース 2,950.00 2,900.00 2,925.00 2,972.00 - 23.00 2,937.9364Insource Co.,Ltd.

ベイカレント 5,600.00 5,480.00 5,550.00 5,550.00 - 0.00 5,527.3654BayCurrent Consulting,Inc.

オーケストラＨＤ 1,089.00 1,059.00 1,095.00 1,102.00 - 27.00 1,084.7443Orchestra Holdings Inc.

アイモバイル 716.00 673.00 676.00 684.00 - -9.00 684.4088i-mobile Co.,Ltd.

キャリアインデックス 461.00 449.00 455.00 456.00 - -4.00 453.7757CareerIndex Inc.

ＭＳ－Ｊａｐａｎ 1,376.00 1,360.00 1,364.00 1,373.00 - 9.00 1,367.0639MATCHING SERVICE JAPAN CO.,LTD.

船場 1,007.00 1,000.00 1,000.00 1,007.00 - 5.00 1,004.4884SEMBA CORPORATION

グレイステクノロジー 3,135.00 3,080.00 3,085.00 3,100.00 - -5.00 3,091.7583GRACE TECHNOLOGY,INC.

ＪＥＳＨＤ 3,050.00 2,971.00 2,993.00 3,030.00 - 73.00 3,010.3452JAPAN ELEVATOR SERVICE HOLDINGS CO LTDJAPAN ELEVATOR SERVICE HOLDINGS CO.,LTD.



2019年11月5日(火曜日) P.95



6546 100 1,364.00 1,368.00 1,365.00 1,365.00 3.4 4,638.400

6547 100 1,270.00 1,269.00 1,264.00 1,268.00 60.0 75,994

6551 100 583.00 582.00 576.00 576.00 4.2 2,432.200

6552 100 883.00 836.00 826.00 827.00 309.1 259,408.600

6553 100 1,398.00 1,375.00 1,371.00 1,375.00 14.5 20,026.500

6555 100 1,020.00 1,037.00 1,024.00 1,024.00 45.9 47,341.500

6569 100 1,285.00 1,302.00 1,301.00 1,310.00 405.1 526,936.300

6571 100 2,416.00 2,398.00 2,403.00 2,409.00 30.9 74,396.300

6572 100 1,328.00 1,317.00 1,286.00 1,287.00 494.7 645,058.700






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

フルテック 1,369.00 1,358.00 1,368.00 1,368.00 - 1.00 1,364.2353Fulltech Co.Ltd.

グリーンズ 1,274.00 1,259.00 1,267.00 1,269.00 - 2.00 1,266.5667GREENS CO.,LTD.

ツナグＧＨＤ 583.00 576.00 583.00 583.00 - 1.00 579.0952TSUNAGU GROUP HOLDINGS Inc.

ＧａｍｅＷｉｔｈ 883.00 829.00 836.00 841.00 - -51.00 839.2384GameWith,Inc.

ソウルドアウト 1,398.00 1,375.00 1,374.00 1,385.00 - -5.00 1,381.1379SoldOut,Inc.

ＭＳコンサル 1,042.00 1,015.00 1,035.00 1,040.00 - 3.00 1,031.4052MS&Consulting Co.,Ltd.

日総工産 1,322.00 1,255.00 1,302.00 1,319.00 - 29.00 1,300.7561NISSO CORPORATION

キュービーネットＨＤ 2,416.00 2,386.00 2,404.00 2,421.00 - 18.00 2,407.6472QB Net Holdings Co.,Ltd.

ＲＰＡ 1,336.00 1,286.00 1,316.00 1,319.00 - -19.00 1,303.9392RPA Holdings,Inc.

プク7030 100 1,503.00 1,523.00 1,516.00 1,530.00 123.7 189,265.200

7033 100 2,085.00 2,116.00 2,073.00 2,075.00 96.9 203,346.500

8769 100 1,025.00 1,006.00 999.00 1,021.00 51.0 51,639.900

8876 100 2,701.00 2,698.00 2,692.00 2,695.00 460.7 1,243,450.400

8920 100 2,171.00 2,190.00 2,190.00 2,205.00 102.1 224,068.200

9603 100 2,829.00 2,848.00 2,843.00 2,853.00 329.9 937,513.800

9612 100 2,450.00 2,465.00 2,454.00 2,455.00 10.3 25,315.100

9616 100 4,770.00 4,800.00 4,785.00 4,785.00 190.8 914,305.500

9619 100 1,326.00 1,334.00 1,331.00 1,350.00 123.3 165,227.900

9621 100 1,947.00 1,915.00 1,910.00 1,919.00 111.8 214,979

9622 100 1,280.00 1,280.00 1,278.00 1,287.00 27.9 35,768.500

9624 100 1,308.00 1,275.00 1,274.00 1,295.00 128.9 165,029.300

9628 100 1,178.00 1,172.00 1,168.00 1,175.00 14.5 17,019.400

9632 100 7,280.00 7,200.00 7,200.00 7,210.00 1.4 10,084

スプリックス 1,526.00 1,494.00 1,528.00 1,559.00 - 57.00 1,530.0340SPRIX,Ltd.

ＭＳＯＬ 2,141.00 2,058.00 2,130.00 2,130.00 - -3.00 2,098.5191Management Solutions Co.,Ltd.

ＡＲＭ 1,025.00 998.00 1,000.00 1,023.00 - 15.00 1,012.5471Advantage Risk Management Co.,Ltd.

リログループ 2,715.00 2,675.00 2,710.00 2,714.00 - 36.00 2,699.0458Relo Group,Inc.

東祥 2,196.00 2,155.00 2,190.00 2,221.00 - 23.00 2,194.5955TOSHO CO.,LTD.

Ｈ．Ｉ．Ｓ． 2,848.00 2,810.00 2,847.00 2,853.00 - 50.00 2,841.8121H.I.S.Co.,Ltd.

ラックランド 2,465.00 2,450.00 2,465.00 2,468.00 - 8.00 2,457.7767LUCKLAND CO.,LTD.

共立メンテ 4,815.00 4,735.00 4,810.00 4,830.00 - 40.00 4,791.9575KYORITSU MAINTENANCE CO.,LTD.

イチネンＨＤ 1,343.00 1,321.00 1,340.00 1,356.00 - 35.00 1,340.0479ICHINEN HOLDINGS CO.,LTD.

建設技研 1,947.00 1,902.00 1,916.00 1,931.00 - 48.00 1,922.8891CTI Engineering Co.,Ltd.

スペース 1,282.00 1,269.00 1,278.00 1,290.00 - 25.00 1,282.0251SPACE CO.,LTD.

長大 1,312.00 1,250.00 1,274.00 1,298.00 - 8.00 1,280.2894CHODAI CO.,LTD.

燦ＨＤ 1,179.00 1,163.00 1,168.00 1,175.00 - 16.00 1,173.7517SAN HOLDINGS,INC.

スバル興 7,280.00 7,180.00 7,200.00 7,210.00 - 60.00 7,202.8571Subaru Enterprise Co LtdSubaru Enterprise Co.,Ltd.



2019年11月5日(火曜日) P.96



9633 100 1,401.00 1,404.00 1,405.00 1,415.00 8.0 11,269.700

9644 100 1,230.00 1,240.00 1,160.00 1,234.00 12.5 15,217.500

9663 100 6,800.00 6,860.00 6,800.00 6,880.00 12.9 88,561

9671 100 4,640.00 4,605.00 4,595.00 4,630.00 3.8 17,567.500

9672 100 3,380.00 3,550.00 3,540.00 3,550.00 291.0 1,027,631.500

9675 100 1,739.00 1,746.00 1,746.00 1,756.00 9.6 16,789.500

9678 100 2,939.00 2,933.00 2,938.00 2,956.00 315.9 929,880.800

9681 100 965.00 977.00 973.00 978.00 759.9 739,133.600

9699 100 2,899.00 2,920.00 2,929.00 2,937.00 89.9 263,341.200






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

テアトル 1,406.00 1,401.00 1,412.00 1,415.00 - 17.00 1,408.7125TOKYO THEATRES COMPANY,INCORPORATED

タナベ経営 1,244.00 1,230.00 1,221.00 1,243.00 - 4.00 1,217.4000TANABE CONSULTING CO.,LTD.

ナガワ 6,870.00 6,800.00 6,890.00 6,930.00 - 170.00 6,865.1938NAGAWA CO.,Ltd

よみランド 4,640.00 4,585.00 4,615.00 4,635.00 - 30.00 4,623.0263YOMIURI LAND.CO.,LTD.

都競馬 3,570.00 3,360.00 3,540.00 3,630.00 - 225.00 3,531.3797TOKYOTOKEIBA CO.,LTD.

常磐興 1,750.00 1,731.00 1,750.00 1,759.00 - 28.00 1,748.9063Joban Kosan Co.,Ltd.

カナモト 2,965.00 2,908.00 2,938.00 2,961.00 - 61.00 2,943.5923KANAMOTO CO.,LTD.

東京ドーム 979.00 965.00 976.00 979.00 - 19.00 972.6722TOKYO DOME CORPORATION

西尾レントオール 2,944.00 2,895.00 2,935.00 2,943.00 - 66.00 2,929.2681NISHIO RENT ALL Co.,LTD.

ゴ9704 100 34.00 34.00 34.00 35.00 245.8 8,442.900

9715 100 2,900.00 2,865.00 2,870.00 2,926.00 170.9 495,887.800

9716 100 1,363.00 1,363.00 1,361.00 1,364.00 462.1 630,125.800

9722 100 2,887.00 2,926.00 2,927.00 2,939.00 21.1 61,773.900

9726 100 1,545.00 1,524.00 1,507.00 1,507.00 81.0 122,943

9728 100 1,926.00 1,946.00 1,948.00 1,953.00 87.1 169,603.700

9729 100 2,522.00 2,550.00 2,547.00 2,626.00 67.1 172,902.600

9731 100 2,950.00 2,966.00 2,970.00 3,040.00 5.0 14,932.900

9735 100 9,950.00 9,940.00 9,925.00 9,930.00 888.6 8,827,671

9740 100 6,390.00 6,340.00 6,250.00 6,280.00 50.6 319,903

9743 100 1,154.00 1,160.00 1,159.00 1,161.00 235.8 273,180.600

9744 100 5,770.00 5,750.00 5,720.00 5,720.00 61.9 355,443

9755 100 1,245.00 1,269.00 1,262.00 1,269.00 72.9 92,253.300

9757 100 2,727.00 2,693.00 2,684.00 2,707.00 166.2 450,198.200

アゴーラＨＧ 35.00 34.00 35.00 35.00 - 1.00 34.3487AGORA Hospitality Group Co.,Ltd.

トランスコスモス 2,917.00 2,845.00 2,870.00 2,936.00 - 54.00 2,901.6255transcosmos inc.

乃村工芸 1,374.00 1,349.00 1,364.00 1,370.00 - 22.00 1,363.6135NOMURA Co.,Ltd.

藤田観 2,928.00 2,887.00 2,927.00 2,956.00 - 52.00 2,927.6730FUJITA KANKO INC.

ＫＮＴＣＴ 1,545.00 1,508.00 1,523.00 1,525.00 - 0.00 1,517.8148KNT-CT Holdings Co.,Ltd.

日本管財 1,951.00 1,924.00 1,948.00 1,959.00 - 38.00 1,947.2296NIPPON KANZAI Co.,Ltd.

トーカイ 2,554.00 2,504.00 2,550.00 2,643.00 - 123.00 2,576.7899TOKAI Corp.

白洋舎 2,966.00 2,948.00 2,970.00 3,070.00 - 116.00 2,986.5800Hakuyosha Company,Ltd.

セコム 9,959.00 9,877.00 9,960.00 9,979.00 - 25.00 9,934.3585SECOM CO.,LTD.

ＣＳＰ 6,390.00 6,280.00 6,350.00 6,400.00 - -10.00 6,322.1937CENTRAL SECURITY PATROLS CO.,LTD.

丹青社 1,161.00 1,144.00 1,164.00 1,168.00 - 19.00 1,158.5267TANSEISHA CO.,LTD.

メイテック 5,770.00 5,730.00 5,760.00 5,770.00 - -70.00 5,742.2132MEITEC CORPORATION

応用地質 1,272.00 1,244.00 1,274.00 1,283.00 - 33.00 1,265.4774OYO Corporation

船井総研ＨＤ 2,747.00 2,681.00 2,702.00 2,724.00 - 20.00 2,708.7738Funai Soken Holdings IncorporatedFunai Soken Holdings Incorporated



2019年11月5日(火曜日) P.97



9760 100 560.00 553.00 547.00 550.00 14.2 7,872.400

9765 100 770.00 758.00 757.00 758.00 106.6 81,023.400

9768 100 1,920.00 1,868.00 1,863.00 1,910.00 129.9 244,751.900

9769 100 1,277.00 1,275.00 1,275.00 1,283.00 8.2 10,499.500

9783 100 2,834.00 2,850.00 2,842.00 2,864.00 597.6 1,703,016.400

9787 100 3,740.00 3,735.00 3,725.00 3,735.00 50.0 186,866.500

9788 100 1,075.00 1,073.00 1,077.00 1,079.00 42.0 45,225.400

9792 100 1,860.00 1,886.00 1,878.00 1,883.00 181.8 342,092.600

9793 100 3,205.00 3,180.00 3,185.00 3,185.00 106.3 339,557.500






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

進学会ＨＤ 560.00 552.00 556.00 556.00 - -3.00 554.3944SHINGAKUKAI HOLDINGS CO.,LTD.

オオバ 774.00 747.00 761.00 763.00 - -13.00 760.0694OHBA CO.,LTD.

いであ 1,938.00 1,828.00 1,864.00 1,918.00 - 110.00 1,884.1563IDEA Consultants,Inc.

学究社 1,285.00 1,275.00 1,275.00 1,285.00 - 11.00 1,280.4268GAKKYUSHA CO.,LTD.

ベネッセＨＤ 2,853.00 2,818.00 2,853.00 2,865.00 - 30.00 2,849.7597Benesse Holdings,Inc.

イオンディライ 3,760.00 3,720.00 3,755.00 3,760.00 - 50.00 3,737.3300AEON DELIGHT CO.,LTD.

ナック 1,081.00 1,064.00 1,077.00 1,086.00 - 21.00 1,076.7952NAC CO.,LTD.

ニチイ学館 1,891.00 1,860.00 1,893.00 1,895.00 - 33.00 1,881.6975NICHIIGAKKAN CO.,LTD.

ダイセキ 3,235.00 3,175.00 3,195.00 3,210.00 - 30.00 3,194.3321Daiseki Co.,Ltd.

プ9795 100 1,489.00 1,483.00 1,480.00 1,492.00 30.0 44,748.900

3686 100 181.00 185.00 184.00 185.00 151.5 27,752.800

8089 100 918.00 929.00 924.00 944.00 35.8 33,564.700

1434 100 367.00 365.00 357.00 366.00 15.8 5,743.800

1443 100 302.00 304.00 302.00 308.00 511.5 156,378.600

1451 100 789.00 789.00 777.00 778.00 31.8 25,036.100

ステップ 1,501.00 1,482.00 1,483.00 1,498.00 - 63.00 1,491.6300STEP CO.,LTD.

4.00 183.1868DLE Inc.

ＤＬＥ 185.00 181.00 185.00 185.00 -

《　特　設　注　意　市　場　銘　柄　》 Securities on Alert

情報・通信業 Information & Communication

Wholesale Trade

Nice Holdings,Inc.

41.00 937.5615

卸売業

すてきＮ 935.00 915.00 924.00 949.00 -

3.00 363.5316JESCO Holdings,Inc.

ＪＥＳＣＯ　ＨＤ 367.00 363.00 365.00 366.00 -

建設業

市場第二部

Construction

2nd Section

技研ホールディングス 305.00 300.00 303.00 311.00 - 9.00 305.7255Giken Holdings Co.,Ltd.

ＫＨＣ 792.00 781.00 785.00 789.00 - -4.00 787.2987KHC Ltd.



2019年11月5日(火曜日) P.98



1717 100 655.00 669.00 667.00 674.00 225.3 150,499.200

1737 100 923.00 927.00 918.00 918.00 2.4 2,211.400

1743 100 - - - - - -

1757 100 15.00 16.00 15.00 16.00 317.4 4,993.300

1764 100 2,452.00 2,465.00 2,468.00 2,468.00 0.7 1,722.500

1775 100 1,965.00 1,965.00 1,949.00 1,949.00 2.7 5,300.700

1776 100 790.00 788.00 776.00 784.00 15.3 12,006

1828 100 777.00 775.00 770.00 782.00 18.4 14,282.300

1840 100 159.00 160.00 158.00 158.00 49.1 7,819.400






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

明豊ファシリティ 674.00 650.00 676.00 680.00 - 27.00 667.9947Meiho Facility Works Ltd.

ＭＥＳＣＯ 927.00 919.00 925.00 925.00 - -2.00 921.4167MESCO,Inc.

コーアツ工業 - - - - - - -KOATSU KOGYO CO.,LTD.

クレアＨＤ 16.00 15.00 15.00 16.00 - 0.00 15.7319CREA HOLDINGS,Inc.

工藤建設 2,468.00 2,452.00 2,468.00 2,468.00 - - 2,460.7143KUDO CORPORATION

ＦＦＥ＆Ｃ 1,965.00 1,965.00 1,963.00 1,963.00 - -16.00 1,963.2222FUJI FURUKAWA ENGINEERING & CONSTRUCTION CO.LTD.

三住道路 790.00 783.00 782.00 790.00 - 3.00 784.7059SUMIKEN MITSUI ROAD CO., LTD.

田辺工業 777.00 774.00 776.00 782.00 - 5.00 776.2120TANABE ENGINEERING CORPORATION

土屋ＨＤ 161.00 159.00 160.00 160.00 - -2.00 159.2546TSUCHIYA HOLDINGS CO.,LTD.

大盛1844 100 218.00 216.00 216.00 216.00 12.5 2,706.800

1850 100 346.00 344.00 341.00 344.00 11.5 3,956.800

1853 100 325.00 325.00 323.00 324.00 58.0 18,826.700

1897 100 - - 4,895.00 4,895.00 0.1 489.500

1938 100 1,255.00 1,257.00 1,250.00 1,254.00 3.8 4,762.400

1948 100 4,850.00 4,800.00 4,800.00 4,870.00 0.9 4,355

1960 100 734.00 729.00 728.00 732.00 3.2 2,340.500

1965 100 799.00 798.00 798.00 799.00 7.3 5,850.600

1966 100 607.00 607.00 606.00 612.00 6.3 3,833.500

6366 100 297.00 298.00 291.00 292.00 2,914.0 860,404.800

2055 100 247.00 247.00 245.00 245.00 78.9 19,555.600

2114 100 558.00 554.00 554.00 558.00 9.2 5,120.500

大盛工 218.00 215.00 217.00 218.00 - 0.00 216.5440OHMORI CO.,LTD.

南海辰村建設 346.00 344.00 345.00 345.00 - 0.00 344.0696Nankai Tatsumura Construction Co.,Ltd.

森組 326.00 322.00 325.00 327.00 - 2.00 324.5983Mori-Gumi Co.,Ltd.

金下建設 - - 4,895.00 4,895.00 - - 4,895.0000The Kaneshita Construction Co.,Ltd.

日リーテック 1,266.00 1,239.00 1,250.00 1,254.00 - 4.00 1,253.2632NIPPON RIETEC CO.,LTD.

弘電社 4,850.00 4,800.00 4,870.00 4,870.00 - 70.00 4,838.8889The Kodensha,Co.,Ltd.

サンテック 735.00 728.00 730.00 736.00 - 4.00 731.4063Sanyo Engineering & Construction Inc.

テクノ菱和 804.00 798.00 803.00 804.00 - 5.00 801.4521TECHNO RYOWA LTD.

高田工業所 608.00 607.00 606.00 612.00 - 8.00 608.4921TAKADA CORPORATION

千代化建 299.00 294.00 297.00 298.00 - 2.00 295.2659Chiyoda Corporation

NICHIWA SANGYO CO.,LTD.

1.00 247.8530

食料品

日和産業 252.00 246.00 247.00 248.00 -

Foods

フジ日本 559.00 554.00 554.00 558.00 - 0.00 556.5761Fuji Nihon Seito Corporation



2019年11月5日(火曜日) P.99



2208 100 1,698.00 1,699.00 1,692.00 1,696.00 5.1 8,648.200

2216 100 1,665.00 1,665.00 1,666.00 1,666.00 6.6 11,011.100

2291 100 2,121.00 2,092.00 2,076.00 2,076.00 1.3 2,716.400

2573 100 3,895.00 3,895.00 3,880.00 3,880.00 5.3 20,637.500

2588 100 1,929.00 1,940.00 1,920.00 1,924.00 7.6 14,699.300

2608 100 888.00 880.00 865.00 872.00 1.1 962.900

2804 100 1,110.00 1,109.00 1,106.00 1,109.00 10.8 11,962.900

2805 100 4,065.00 4,050.00 4,055.00 4,070.00 2.8 11,370

2806 100 1,710.00 1,710.00 - - 0.3 513






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

ブルボン 1,699.00 1,693.00 1,692.00 1,699.00 - 3.00 1,695.7255BOURBON CORPORATION

カンロ 1,693.00 1,661.00 1,685.00 1,685.00 - 1.00 1,668.3485Kanro Inc.

福留ハム 2,121.00 2,073.00 2,079.00 2,079.00 - -5.00 2,089.5385FUKUTOME MEAT PACKERS,LTD.

北海コカ 3,895.00 3,875.00 3,900.00 3,910.00 - 0.00 3,893.8679HOKKAIDO COCA-COLA BOTTLING CO.,LTD.

プレミアムウォーター 1,946.00 1,920.00 1,925.00 1,950.00 - 23.00 1,934.1184Premium Water Holdings,Inc.

ボーソー油 888.00 880.00 865.00 872.00 - -16.00 875.3636BOSO OIL&FAT CO.,LTD.

ブルソース 1,110.00 1,105.00 1,109.00 1,110.00 - -1.00 1,107.6759BULL-DOG SAUCE CO.,LTD.

エスビー食 4,070.00 4,050.00 4,055.00 4,070.00 - 20.00 4,060.7143S&B FOODS INC.

ユタカフーズ 1,710.00 1,710.00 - - - 50.00 1,710.0000YUTAKA FOODS CORPORATION

ダ2816 100 1,191.00 1,198.00 1,191.00 1,191.00 3.5 4,178

2830 100 2,554.00 2,555.00 2,555.00 2,555.00 6.7 17,130.400

2831 100 2,632.00 2,620.00 2,605.00 2,615.00 2.0 5,228.800

2872 100 3,225.00 3,250.00 3,250.00 3,250.00 0.5 1,618

2892 100 1,366.00 1,368.00 1,348.00 1,348.00 2.5 3,409.800

2894 100 225.00 226.00 222.00 228.00 758.1 178,623

2903 100 682.00 682.00 682.00 694.00 27.3 18,964.200

2907 100 792.00 799.00 791.00 791.00 3.1 2,458.100

2911 100 1,980.00 1,984.00 1,984.00 1,985.00 1.6 3,170.900

2923 100 3,645.00 3,640.00 3,620.00 3,620.00 2.6 9,443.500

2926 100 114.00 115.00 114.00 114.00 102.2 11,700.800

2929 100 508.00 504.00 500.00 500.00 146.8 73,966.700

ダイショー 1,198.00 1,191.00 1,198.00 1,198.00 - 0.00 1,193.7143DAISHO CO.,LTD.

アヲハタ 2,560.00 2,554.00 2,559.00 2,560.00 - 8.00 2,556.7761AOHATA Corporation

はごろも 2,632.00 2,598.00 2,620.00 2,620.00 - -17.00 2,614.4000HAGOROMO FOODS CORPORATION

セイヒョー 3,250.00 3,205.00 3,250.00 3,250.00 - 50.00 3,236.0000SEIHYO CO.,LTD.

日食化 1,368.00 1,346.00 1,350.00 1,366.00 - -18.00 1,363.9200NIHON SHOKUHIN KAKO CO.,LTD.

石井食 257.00 221.00 226.00 228.00 - 11.00 235.6193Ishii Food Co.,Ltd.

シノブフーズ 684.00 682.00 682.00 710.00 - 13.00 694.6593SHINOBU FOODS PRODUCTS CO.,LTD.

あじかん 799.00 789.00 799.00 799.00 - -2.00 792.9355AHJIKAN CO.,LTD.

旭松食品 1,984.00 1,979.00 1,984.00 1,985.00 - 6.00 1,981.8125ASAHIMATSU FOODS CO.,LTD.

サトウ食品 3,645.00 3,620.00 3,640.00 3,655.00 - -55.00 3,632.1154SATO FOODS CO.,LTD.

篠崎屋 115.00 113.00 115.00 116.00 - 1.00 114.4892SHINOZAKIYA,INC.

ファーマフーズ 509.00 502.00 504.00 504.00 - 0.00 503.8604Pharma Foods International Co.,Ltd.



2019年11月5日(火曜日) P.100



3111 100 552.00 554.00 554.00 558.00 13.3 7,467.500

3123 100 448.00 448.00 447.00 448.00 1.6 718.400

3125 100 - - 679.00 686.00 1.5 1,025.400

3409 100 2,872.00 2,919.00 2,900.00 2,919.00 8.6 24,983.900

3578 100 - - - - - -

3583 100 870.00 870.00 870.00 870.00 0.5 435

3597 100 7,300.00 7,150.00 7,150.00 7,150.00 1.9 13,661

3598 100 220.00 219.00 218.00 218.00 28.7 6,304.400






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

OMIKENSHI CO.,LTD.

7.00 561.4662

Textiles & Apparels繊維製品

オーミケンシ 572.00 552.00 554.00 566.00 -

サイボー 448.00 448.00 448.00 451.00 - 0.00 449.0000SAIBO Co.,Ltd.

新内外綿 - - 679.00 686.00 - 7.00 683.6000SHINNAIGAI TEXTILE LTD.

北日本紡績 2,919.00 2,866.00 2,915.00 2,933.00 - 53.00 2,905.1047KITANIHON SPINNING CO.,LTD

倉庫精練 - - - - - - -SOKO SEIREN CO.,LTD.

オーベクス 870.00 870.00 870.00 870.00 - 0.00 870.0000AuBEX CORPORATION

自重堂 7,300.00 7,150.00 7,150.00 7,150.00 - 0.00 7,190.0000JICHODO Co.,Ltd.

山喜 223.00 218.00 219.00 220.00 - 0.00 219.6655YAMAKI CO.,LTD.

ジク3600 100 1,772.00 1,772.00 - - 0.1 177.200

3604 100 439.00 433.00 432.00 432.00 5.3 2,296.900

8040 100 869.00 869.00 870.00 877.00 1.0 871.100

8143 100 645.00 647.00 641.00 642.00 4.6 2,956.400

3944 100 2,503.00 2,513.00 2,500.00 2,521.00 1.5 3,767.400

3945 100 1,585.00 1,600.00 1,573.00 1,573.00 1.7 2,714.200

3947 100 1,479.00 1,478.00 - - 0.5 739.500

3951 100 1,060.00 1,060.00 1,055.00 1,060.00 1.3 1,377.500

3955 100 567.00 564.00 563.00 564.00 7.6 4,290.700

4094 100 1,100.00 1,100.00 1,096.00 1,096.00 13.4 14,797.300

4102 100 - - 1,460.00 1,460.00 0.7 1,022

フジックス 1,772.00 1,772.00 - - - 1.00 1,772.0000FUJIX Ltd.

川本産業 439.00 431.00 433.00 433.00 - 1.00 433.3774KAWAMOTO CORPORATION

東ソワール 869.00 869.00 870.00 877.00 - 8.00 871.1000TOKYO SOIR CO.,LTD.

ラピーヌ 647.00 640.00 642.00 642.00 - 0.00 642.6957LAPINE CO.,LTD.

Furubayashi Shiko Co.,Ltd.

31.00 2,511.6000古林紙工 2,513.00 2,495.00 2,520.00 2,521.00 -

パルプ・紙 Pulp & Paper

スパバック 1,607.00 1,585.00 1,603.00 1,611.00 - 3.00 1,596.5882Superbag Company,Limited

ダイナパック 1,480.00 1,478.00 - - - -1.00 1,479.0000Dynapac Co.,Ltd.

朝日印刷 1,060.00 1,060.00 1,055.00 1,060.00 - 10.00 1,059.6154ASAHI PRINTING CO.,LTD.

イムラ封筒 568.00 562.00 564.00 564.00 - 0.00 564.5658IMURA ENVELOPE CO.,INC.

NIHON KAGAKU SANGYO CO.,LTD.

0.00 1,104.2761日化学産 1,110.00 1,098.00 1,100.00 1,105.00 -

化学 Chemicals

丸尾カルシウム - - 1,460.00 1,460.00 - 0.00 1,460.0000Maruo Calcium Co LtdMaruo Calcium Co.,Ltd.



2019年11月5日(火曜日) P.101



4107 100 3,200.00 3,200.00 3,195.00 3,205.00 3.5 11,214.500

4113 100 8,480.00 8,140.00 7,980.00 8,080.00 29.8 242,737

4115 100 1,248.00 1,245.00 1,239.00 1,248.00 6.9 8,600

4119 100 2,290.00 2,290.00 - - 0.6 1,373

4120 100 1,130.00 1,144.00 1,143.00 1,150.00 1.7 1,942.400

4222 100 532.00 540.00 535.00 535.00 28.3 15,242

4224 100 1,675.00 1,668.00 1,668.00 1,679.00 4.4 7,359.100

4251 100 842.00 811.00 801.00 802.00 256.6 209,208.400

4361 100 1,070.00 1,100.00 1,100.00 1,100.00 4.3 4,668.800






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

伊勢化 3,235.00 3,200.00 3,200.00 3,230.00 - 5.00 3,204.1429ISE CHEMICALS CORPORATION

田岡化学工業 8,480.00 8,060.00 8,100.00 8,190.00 - -270.00 8,145.5369TAOKA CHEMICAL COMPANY,LIMITED

本州化 1,248.00 1,244.00 1,244.00 1,250.00 - 8.00 1,246.3768Honshu Chemical Industry Co.,Ltd.

日ピグメン 2,294.00 2,282.00 - - - 11.00 2,288.3333Nippon Pigment Company,Limited

スガイ化学工業 1,144.00 1,130.00 1,145.00 1,150.00 - 24.00 1,142.5882SUGAI CHEMICAL INDUSTRY CO.,LTD.

児玉化 543.00 532.00 536.00 545.00 - 4.00 538.5866KODAMA CHEMICAL INDUSTRY CO.,LTD.

ロンシール工 1,675.00 1,663.00 1,676.00 1,680.00 - 11.00 1,672.5227LONSEAL CORPORATION

恵和 844.00 806.00 810.00 812.00 - -21.00 815.3094KEIWA Incorporated

川口化 1,104.00 1,069.00 1,100.00 1,100.00 - 31.00 1,085.7674KAWAGUCHI CHEMICAL INDUSTRY CO.,LTD.

ク4364 100 543.00 554.00 539.00 547.00 46.1 24,910

4366 100 481.00 481.00 481.00 481.00 215.2 103,417.500

4367 100 1,881.00 1,882.00 1,864.00 1,870.00 4.4 8,264.800

4409 100 514.00 505.00 505.00 510.00 6.5 3,325.400

4464 100 1,007.00 1,012.00 1,006.00 1,010.00 10.3 10,384.500

4616 100 1,399.00 1,394.00 1,416.00 1,419.00 1.1 1,545.600

4621 100 820.00 813.00 - - 0.4 327.300

4623 100 1,699.00 1,696.00 1,692.00 1,692.00 3.2 5,429.800

4624 100 3,300.00 3,350.00 - - 0.4 1,325

4635 100 2,400.00 2,390.00 2,390.00 2,390.00 0.9 2,150.200

4952 100 849.00 849.00 845.00 845.00 1.9 1,613.600

4957 100 682.00 683.00 689.00 689.00 0.9 618.200

4960 100 259.00 264.00 260.00 261.00 42.0 11,053.100

4962 100 - - - - - -

マナック 556.00 527.00 546.00 551.00 - -10.00 540.3471MANAC INCORPORATED

ダイトケミクス 481.00 474.00 481.00 481.00 - 80.00 480.5646Daito Chemix Corporation

広栄化学工業 1,886.00 1,881.00 1,881.00 1,886.00 - -10.00 1,878.3636KOEI CHEMICAL COMPANY,LIMITED

東邦化 517.00 505.00 506.00 510.00 - 6.00 511.6000TOHO CHEMICAL INDUSTRY COMPANY,LIMITED

ソフト９９ 1,012.00 1,001.00 1,006.00 1,015.00 - 4.00 1,008.2039SOFT99corporation

川上塗料 1,399.00 1,394.00 1,416.00 1,419.00 - 25.00 1,405.0909KAWAKAMI PAINT MANUFACTURING CO.,LTD.

ロックペイント 820.00 813.00 - - - - 818.2500ROCK PAINT CO.,LTD.

アサヒペン 1,699.00 1,694.00 1,698.00 1,698.00 - -5.00 1,696.8125ASAHIPEN CORPORATION

イサム塗料 3,350.00 3,300.00 - - - 115.00 3,312.5000Isamu Paint Co.,Ltd.

東インキ 2,400.00 2,385.00 2,390.00 2,390.00 - -10.00 2,389.1111TOKYO PRINTING INK MFG.CO.,LTD.

ＳＤＳバイオ 854.00 848.00 850.00 850.00 - -4.00 849.2632SDS Biotech K.K.

ヤスハラケミ 686.00 682.00 692.00 697.00 - 18.00 686.8889YASUHARA CHEMICAL CO.,LTD.

ケミプロ化成 267.00 258.00 265.00 266.00 - 3.00 263.1690CHEMIPRO KASEI KAISHA,LTD.

互応化学工業 - - - - - - -GOO CHEMICAL CO LTDGOO CHEMICAL CO.,LTD.



2019年11月5日(火曜日) P.102



4966 100 6,710.00 6,720.00 6,680.00 6,740.00 1.0 6,710

4987 100 501.00 500.00 494.00 496.00 12.3 6,137.600

4990 100 425.00 424.00 420.00 423.00 1.7 716.400

4998 100 1,213.00 1,206.00 1,207.00 1,212.00 21.3 25,809.400

4999 100 748.00 748.00 753.00 753.00 1.5 1,129.500

6776 100 554.00 544.00 538.00 540.00 217.9 118,032

7871 100 588.00 577.00 575.00 575.00 3.5 2,036

9845 100 484.00 485.00 484.00 486.00 17.6 8,585.800






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

上村工業 6,720.00 6,710.00 6,680.00 6,740.00 - - 6,710.0000C.Uyemura & Co.,Ltd.

寺岡製 503.00 500.00 495.00 499.00 - -5.00 498.9919TERAOKA SEISAKUSHO CO.,LTD.

昭和化 425.00 421.00 420.00 423.00 - -2.00 421.4118Showa Chemical Industry Co.,Ltd.

フマキラー 1,220.00 1,205.00 1,217.00 1,218.00 - 1.00 1,211.7089FUMAKILLA LIMITED

セメダイン 748.00 748.00 755.00 755.00 - 5.00 753.0000CEMEDINE CO.,LTD.

天昇電 563.00 530.00 543.00 543.00 - -31.00 541.6797Tensho Electric Industries Co.,Ltd.

フクビ化学工業 588.00 577.00 577.00 578.00 - 10.00 581.7143FUKUVI CHEMICAL INDUSTRY CO.,LTD.

パーカー 496.00 484.00 489.00 490.00 - 3.00 487.8295PARKER CORPORATION

医薬品 Pharmaceutical

4524 100 2,021.00 2,050.00 2,022.00 2,022.00 0.9 1,826.900

4595 100 2,930.00 2,870.00 2,860.00 2,883.00 29.5 85,079.200

5008 100 2,545.00 2,619.00 2,577.00 2,581.00 36.0 94,144.600

5010 100 230.00 228.00 227.00 231.00 21.6 4,946.700

5103 100 54.00 54.00 53.00 54.00 9.5 505.900

5104 100 520.00 522.00 522.00 522.00 2.4 1,251.300

5161 100 1,734.00 1,735.00 1,735.00 1,748.00 8.5 14,774.600

5184 100 1,720.00 1,747.00 1,730.00 1,741.00 16.1 28,032.500

5189 100 - - - - - -

5194 100 1,479.00 1,470.00 1,461.00 1,462.00 13.3 19,599

MORISHITA JINTAN CO.,LTD.

3.00 2,029.8889仁丹 2,051.00 2,021.00 2,030.00 2,030.00 -

ミズホメディー 2,930.00 2,851.00 2,860.00 2,905.00 - -41.00 2,884.0407MIZUHO MEDY CO.,LTD.

Oil & Coal Products

TOA OIL COMPANY,LIMITED

47.00 2,615.1278東亜石 2,650.00 2,544.00 2,620.00 2,645.00 -


日精蝋 230.00 227.00 227.00 231.00 - 4.00 229.0139NIPPON SEIRO CO.,LTD.

Showa Holdings Co.,Ltd.

0.00 53.2526昭和ＨＤ 54.00 53.00 53.00 54.00 -

ゴム製品 Rubber Products

日東化工 527.00 520.00 522.00 522.00 - 2.00 521.3750NITTO KAKO CO.,LTD.

西川ゴム 1,765.00 1,733.00 1,735.00 1,759.00 - 14.00 1,738.1882NISHIKAWA RUBBER CO.,LTD.

ニチリン 1,754.00 1,720.00 1,741.00 1,747.00 - 30.00 1,741.1491NICHIRIN CO.,LTD.

桜ゴム - - - - - - -SAKURA RUBBER CO.,LTD.

相模ゴム 1,481.00 1,470.00 1,470.00 1,480.00 - -5.00 1,473.6090SAGAMI RUBBER INDUSTRIES CO.,LTD.



2019年11月5日(火曜日) P.103



4026 100 874.00 860.00 860.00 860.00 23.1 19,902.600

5237 100 671.00 682.00 683.00 689.00 3.5 2,385.200

5268 100 - - 735.00 745.00 0.3 221.500

5271 100 1,815.00 1,802.00 1,814.00 1,818.00 1.8 3,267.300

5282 100 412.00 411.00 410.00 414.00 82.2 33,954.800

5287 100 1,444.00 1,389.00 1,381.00 1,381.00 59.8 84,093.900

5290 100 1,701.00 1,691.00 1,682.00 1,697.00 39.5 66,975

5304 100 8,600.00 8,650.00 8,530.00 8,530.00 20.0 172,694






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

Konoshima Chemical Co.,Ltd.

-7.00 861.5844神島化学工業 874.00 858.00 860.00 869.00 -

Glass & Ceramics Productsガラス・土石製品

ノザワ 682.00 671.00 691.00 691.00 - 13.00 681.4857NOZAWA CORPORATION

旭コンクリ - - 735.00 745.00 - 5.00 738.3333ASAHI CONCRETE WORKS CO.,LTD.

トーヨーアサノ 1,815.00 1,802.00 1,814.00 1,819.00 - 2.00 1,815.1667TOYO ASANO FOUNDATION CO.,LTD.

ジオスター 417.00 409.00 411.00 417.00 - 7.00 413.0754GEOSTR Corporation

イトーヨーギョー 1,450.00 1,385.00 1,389.00 1,396.00 - -17.00 1,406.2525ITO YOGYO CO.,LTD.

ベルテクス 1,717.00 1,680.00 1,682.00 1,710.00 - 2.00 1,695.5696Vertex Corporation

ＳＥＣカーボン 8,730.00 8,600.00 8,700.00 8,700.00 - 80.00 8,634.7000SEC CARBON,LIMITED

衛陶5341 100 580.00 572.00 573.00 575.00 22.2 12,820.800

5355 100 2,667.00 2,669.00 2,669.00 2,669.00 2.5 6,672.900

5386 100 433.00 432.00 429.00 429.00 37.6 16,255.300

5395 100 2,014.00 2,014.00 2,014.00 2,015.00 1.1 2,215.600

5446 100 1,102.00 1,125.00 1,122.00 1,122.00 21.9 24,391.700

5458 100 628.00 626.00 622.00 622.00 6.7 4,205.600

5609 100 736.00 739.00 732.00 732.00 6.4 4,707.600

5610 100 802.00 802.00 787.00 787.00 0.3 239.100

5614 100 311.00 309.00 309.00 315.00 16.8 5,228.200

5644 100 1,410.00 1,387.00 1,384.00 1,400.00 5.3 7,374.400

5660 100 1,179.00 1,170.00 1,170.00 1,174.00 1.4 1,647.200

5697 100 451.00 457.00 455.00 455.00 9.0 4,085.500

アサヒ衛陶 584.00 571.00 578.00 580.00 - -1.00 577.5135ASAHI EITO CO.,LTD.

日坩堝 2,670.00 2,666.00 2,670.00 2,673.00 - - 2,669.1600Nippon Crucible Co.,Ltd.

鶴弥 435.00 430.00 435.00 435.00 - -2.00 432.3218TSURUYA CO.,LTD.

理コランダ 2,014.00 2,014.00 2,014.00 2,015.00 - 11.00 2,014.1818Riken Corundum Company Limited

15.00 1,113.7763

鉄鋼

HOKUETSU METAL Co.,Ltd.

Iron & Steel

北越メタル 1,127.00 1,102.00 1,125.00 1,126.00 -

高砂鉄 630.00 624.00 626.00 626.00 - -6.00 627.7015TAKASAGO TEKKO K.K.

日鋳造 741.00 733.00 739.00 739.00 - -4.00 735.5625NIPPON CHUZO K.K.

大和重 802.00 802.00 787.00 787.00 - - 797.0000Daiwa Heavy Industry Co.,Ltd.

川金ＨＤ 311.00 308.00 309.00 315.00 - 5.00 311.2024Kawakin Holdings Co.,Ltd.

メタルアート 1,420.00 1,384.00 1,386.00 1,400.00 - -16.00 1,391.3962METALART CORPORATION

神鋼鋼線 1,180.00 1,170.00 1,170.00 1,180.00 - 8.00 1,176.5714Shinko Wire Company,Ltd.

サンユウ 462.00 451.00 455.00 461.00 - 2.00 453.9444SANYU CO.,LTD.



2019年11月5日(火曜日) P.104



1491 100 21.00 20.00 20.00 20.00 818.6 16,383.100

5729 100 2,251.00 2,241.00 2,259.00 2,259.00 0.4 899.100

5753 100 1,275.00 1,275.00 1,251.00 1,251.00 1.1 1,388.800

5781 100 820.00 828.00 828.00 837.00 3.7 3,074

5816 100 385.00 378.00 378.00 382.00 17.8 6,760.400

5817 100 388.00 393.00 393.00 397.00 16.2 6,386.900

1971 100 756.00 758.00 - - 0.6 452.500






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

0.00 20.0136

Nonferrous Metals非鉄金属

Chugai Mining Co.,Ltd.

中外鉱 21.00 19.00 20.00 21.00 -

日精鉱 2,251.00 2,240.00 2,259.00 2,259.00 - 58.00 2,247.7500NIHON SEIKO CO.,LTD

日伸銅 1,275.00 1,247.00 1,279.00 1,279.00 - 5.00 1,262.5455NIPPON SHINDO CO.,LTD.

東邦金属 856.00 820.00 828.00 837.00 - 2.00 830.8108TOHO KINZOKU CO.,LTD.

オーナンバ 388.00 374.00 378.00 384.00 - 1.00 379.7978Onamba Co.,Ltd.

ＪＭＡＣＳ 395.00 388.00 393.00 398.00 - 9.00 394.2531JMACS Japan Co.,Ltd.

4.00 754.1667

金属製品

中央ビルト 758.00 749.00 - - -

Metal Products

3420 100 1,990.00 1,955.00 1,937.00 1,937.00 4.8 9,446.600

3435 100 987.00 994.00 966.00 966.00 3.0 2,950.900

3440 100 850.00 847.00 846.00 849.00 16.9 14,342.800

5905 100 991.00 995.00 995.00 995.00 0.8 794.800

5907 100 4,060.00 4,055.00 4,060.00 4,060.00 0.4 1,619

5918 100 - - - - - -

5921 100 2,415.00 2,419.00 2,413.00 2,418.00 5.8 14,018.600

5922 100 8,200.00 8,530.00 8,570.00 8,610.00 29.9 255,607

5928 100 349.00 350.00 346.00 346.00 24.1 8,410.400

5940 100 87.00 87.00 86.00 88.00 213.1 18,545.100

5941 100 1,030.00 1,034.00 1,031.00 1,032.00 7.5 7,789.500

5950 100 153.00 151.00 152.00 152.00 45.2 6,882.500

5952 100 141.00 138.00 136.00 138.00 220.0 30,271.600

CHUO BUILD INDUSTRY CO.,LTD.

ケー・エフ・シー 1,990.00 1,936.00 1,944.00 1,950.00 - 27.00 1,968.0417KFC,Ltd.

サンコーテクノ 995.00 975.00 992.00 992.00 - 24.00 983.6333SANKO TECHNO CO.,LTD.

日創プロニティ 850.00 842.00 847.00 855.00 - 6.00 848.6864NISSO PRONITY Co.,Ltd.

日缶 995.00 991.00 995.00 995.00 - 7.00 993.5000NIHON SEIKAN K.K.

ＪＦＥコンテイナ 4,060.00 4,015.00 4,060.00 4,060.00 - 0.00 4,047.5000JFE Container Co.,Ltd.

滝上工 - - - - - - -The Takigami Steel Construction Co.,Ltd.

川岸工 2,419.00 2,413.00 2,418.00 2,419.00 - 13.00 2,417.0000Kawagishi Bridge Works Co.,Ltd.

那須鉄 8,530.00 8,200.00 8,600.00 8,770.00 - 560.00 8,548.7291NASU DENKI-TEKKO CO.,LTD.

アルメタックス 352.00 345.00 350.00 350.00 - -3.00 348.9793ALMETAX MANUFACTURING CO,LTD.

不二サッシ 87.00 86.00 87.00 88.00 - 1.00 87.0253FUJISASH CO.,LTD.

中西製作所 1,053.00 1,020.00 1,031.00 1,040.00 - 11.00 1,038.6000NAKANISHI MFG. CO.,LTD.

日本パワーファス 154.00 151.00 152.00 153.00 - 0.00 152.2677JAPAN POWER FASTENING CO.,LTD.

アマテイ 141.00 136.00 138.00 138.00 - -2.00 137.5982Amatei Incorporated



2019年11月5日(火曜日) P.105



5955 100 70.00 69.00 69.00 69.00 337.4 23,498.600

5956 100 473.00 473.00 470.00 473.00 4.8 2,265.200

5964 100 1,108.00 1,098.00 1,078.00 1,088.00 1.6 1,743.900

5965 100 804.00 807.00 805.00 822.00 19.9 16,109.300

5966 100 1,803.00 1,803.00 1,800.00 1,800.00 0.9 1,622.400

5967 100 2,358.00 2,352.00 2,358.00 2,370.00 2.3 5,423

5969 100 2,346.00 2,346.00 2,343.00 2,343.00 0.5 1,172.400

5973 100 466.00 465.00 463.00 467.00 2.5 1,163

5974 100 434.00 435.00 435.00 436.00 22.6 9,858.600






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

ヤマシナ 70.00 69.00 69.00 70.00 - -1.00 69.6461YAMASHINA CORPORATION

トーソー 473.00 470.00 470.00 473.00 - 8.00 471.9167TOSO CO.,LTD.

洋刃物 1,108.00 1,088.00 1,097.00 1,098.00 - -20.00 1,089.9375TOYO KNIFE CO.,LTD.

フジマック 807.00 801.00 805.00 831.00 - 18.00 809.5126FUJIMAK CORPORATION

京都機械工具 1,803.00 1,803.00 1,800.00 1,800.00 - 15.00 1,802.6667KYOTO TOOL CO.,LTD.

ＴＯＮＥ 2,358.00 2,349.00 2,358.00 2,377.00 - 62.00 2,357.8261TONE CO.,LTD.

ロブテックス 2,346.00 2,346.00 2,343.00 2,343.00 - - 2,344.8000LOBTEX Co.,Ltd.

トーアミ 466.00 465.00 463.00 467.00 - 1.00 465.2000TOAMI CORPORATION

中国工 442.00 434.00 435.00 438.00 - 4.00 436.2212CHUGOKUKOGYO CO.,LTD.

ゼ5982 100 1,917.00 1,934.00 1,927.00 1,935.00 4.0 7,740

5984 100 799.00 784.00 785.00 785.00 1.8 1,428.600

5994 100 2,014.00 2,020.00 2,000.00 2,000.00 3.5 7,007.600

7985 100 1,556.00 1,556.00 - - 0.1 155.600

6022 100 1,751.00 1,751.00 - - 0.2 350.200

6112 100 898.00 898.00 878.00 878.00 0.3 265.600

6125 100 2,883.00 2,802.00 2,800.00 2,811.00 12.1 34,210.100

6131 100 798.00 765.00 765.00 766.00 14.9 11,634.400

6137 100 2,151.00 2,154.00 2,155.00 2,155.00 1.6 3,448.400

6144 100 1,000.00 1,000.00 995.00 1,005.00 7.3 7,318.300

6155 100 868.00 871.00 868.00 870.00 32.3 28,107.100

6161 100 6,690.00 6,670.00 6,640.00 6,770.00 3.0 20,152

マルゼン 1,943.00 1,917.00 1,927.00 1,958.00 - 19.00 1,935.0000MARUZEN CO.,LTD.

兼房 799.00 784.00 785.00 785.00 - 2.00 793.6667KANEFUSA CORPORATION

ファインシンター 2,020.00 2,014.00 2,000.00 2,000.00 - -14.00 2,002.1714FINE SINTER CO.,LTD.

ネポン 1,556.00 1,556.00 - - - -40.00 1,556.0000NEPON Inc.

4.00 1,751.0000

機械

Akasaka Diesels Ltd.

赤阪鉄 1,751.00 1,751.00 - - -

Machinery

小島鉄 898.00 898.00 880.00 880.00 - -10.00 885.3333Kojima Iron Works Co.,Ltd.

岡本工機 2,883.00 2,801.00 2,829.00 2,829.00 - 28.00 2,827.2810OKAMOTO MACHINE TOOL WORKS,LTD.

浜井産 800.00 760.00 767.00 776.00 - 9.00 780.8322HAMAI CO.,LTD.

小池酸工 2,169.00 2,151.00 2,155.00 2,156.00 - 6.00 2,155.2500KOIKE SANSO KOGYO CO.,LTD.

西部電機 1,008.00 1,000.00 1,000.00 1,005.00 - 15.00 1,002.5068Seibu Electric & Machinery Co.,Ltd.

高松機械 874.00 857.00 871.00 879.00 - 13.00 870.1889TAKAMATSU MACHINERY CO.,LTD.

エスティック 6,790.00 6,670.00 6,750.00 6,770.00 - 80.00 6,717.3333ESTIC CORPORATION



2019年11月5日(火曜日) P.106



6245 100 1,600.00 1,600.00 1,584.00 1,599.00 132.3 210,662.400

6246 100 1,078.00 1,078.00 1,052.00 1,066.00 346.8 368,801.900

6271 100 1,220.00 1,219.00 1,207.00 1,224.00 1.4 1,708.600

6279 100 3,335.00 3,375.00 3,340.00 3,390.00 2.1 7,069.500

6299 100 1,692.00 1,715.00 1,700.00 1,710.00 3.6 6,115.100

6303 100 2,245.00 2,245.00 2,245.00 2,283.00 1.8 4,084

6307 100 350.00 346.00 346.00 346.00 6.0 2,072.300

6322 100 1,635.00 1,631.00 1,630.00 1,631.00 2.0 3,267.100

6334 100 325.00 321.00 322.00 323.00 26.5 8,532.200






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

ヒラノテクシード 1,614.00 1,561.00 1,603.00 1,604.00 - 38.00 1,592.3084HIRANO TECSEED CO.,LTD.

テクノスマート 1,089.00 1,032.00 1,077.00 1,077.00 - -34.00 1,063.4426Techno Smart Corp.

ニッセイ 1,220.00 1,219.00 1,207.00 1,224.00 - 5.00 1,220.4286NISSEI CORPORATION

瑞光 3,375.00 3,335.00 3,340.00 3,390.00 - 50.00 3,366.4286ZUIKO CORPORATION

神鋼環境 1,715.00 1,692.00 1,702.00 1,711.00 - 30.00 1,698.6389Kobelco Eco-Solutions Co.,Ltd.

ササクラ 2,245.00 2,245.00 2,245.00 2,303.00 - - 2,268.8889Sasakura Engineering Co.,Ltd.

サンセイ 350.00 341.00 347.00 347.00 - -4.00 345.3833SANSEI CO.,LTD.

タクミナ 1,640.00 1,631.00 1,630.00 1,642.00 - 0.00 1,633.5500TACMINA CORPORATION

明治機 325.00 317.00 323.00 324.00 - 2.00 321.9698Meiji Machine Co.,Ltd.

表6336 100 653.00 680.00 650.00 650.00 80.6 53,659.500

6338 100 618.00 610.00 605.00 605.00 7.7 4,710.600

6342 100 2,084.00 2,038.00 2,038.00 2,038.00 0.4 819.800

6343 100 123.00 122.00 122.00 124.00 112.4 13,881.200

6346 100 3,540.00 3,580.00 3,600.00 3,675.00 2.5 9,011.500

6357 100 932.00 942.00 942.00 949.00 47.8 45,320.400

6360 100 1,690.00 1,699.00 1,650.00 1,650.00 1.8 3,028.100

6365 100 2,146.00 2,140.00 - - 0.3 643.300

6380 100 703.00 688.00 690.00 696.00 0.6 416.200

6382 100 840.00 842.00 821.00 846.00 27.8 23,317.100

6391 100 2,605.00 2,649.00 2,647.00 2,647.00 0.8 2,094.900

6392 100 2,482.00 2,473.00 2,485.00 2,505.00 6.2 15,441.500

6396 100 2,884.00 2,890.00 2,853.00 2,868.00 0.8 2,294.200

6402 100 1,249.00 1,245.00 1,200.00 1,223.00 4.9 5,983.400

石井表記 698.00 651.00 676.00 676.00 - -20.00 665.7506ISHII HYOKI CO.,LTD.

タカトリ 618.00 610.00 611.00 611.00 - -5.00 611.7662Takatori Corporation

太平製作所 2,084.00 2,038.00 2,038.00 2,038.00 - 4.00 2,049.5000Taihei Machinery Works,Limited

フリージアマク 123.00 121.00 122.00 125.00 - 2.00 123.4982FREESIA MACROSS CORPORATION

キクカワ 3,580.00 3,540.00 3,600.00 3,675.00 - 135.00 3,604.6000KIKUKAWA ENTERPRISE,INC.

三精テクノロジーズ 943.00 932.00 942.00 962.00 - 22.00 948.1255Sansei Technologies,Inc.

東自機 1,699.00 1,680.00 1,690.00 1,690.00 - -4.00 1,682.2778TOKYO AUTOMATIC MACHINERY WORKS,LTD.

電業社 2,147.00 2,140.00 - - - 10.00 2,144.3333DMW CORPORATION

オリチエン工業 703.00 688.00 697.00 697.00 - 3.00 693.6667ORIENTAL CHAIN MFG. CO.,LTD.

トリニ工 849.00 819.00 838.00 846.00 - 0.00 838.7446TRINITY INDUSTRIAL CORPORATION

加地テック 2,649.00 2,605.00 2,647.00 2,647.00 - 42.00 2,618.6250KAJI TECHNOLOGY CORPORATION

ヤマダコーポ 2,490.00 2,473.00 2,490.00 2,510.00 - 32.00 2,490.5645YAMADA CORPORATION

宇野沢鉄 2,890.00 2,884.00 2,855.00 2,868.00 - 19.00 2,867.7500Unozawa-gumi Iron Works,Limited

兼松エンジニア 1,249.00 1,245.00 1,260.00 1,260.00 - -11.00 1,221.1020KANEMATSU ENGINEERING CO LTDKANEMATSU ENGINEERING CO.,LTD.



2019年11月5日(火曜日) P.107



6466 100 1,230.00 1,270.00 1,247.00 1,295.00 31.8 40,003.500

6492 100 1,995.00 1,995.00 2,000.00 2,000.00 0.2 399.500

6495 100 127.00 126.00 124.00 124.00 262.4 33,023.700

6496 100 2,844.00 2,796.00 2,627.00 2,719.00 6.1 16,494.300

7021 100 - - 1,528.00 1,528.00 0.1 152.800

7726 100 1,292.00 1,310.00 1,290.00 1,292.00 19.6 25,850.500

7758 100 1,001.00 1,001.00 982.00 984.00 1.0 986

7991 100 1,003.00 1,003.00 1,003.00 1,006.00 10.5 10,551






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

東亜バル 1,329.00 1,230.00 1,269.00 1,300.00 - 95.00 1,257.9717Toa Valve Engineering Inc.

岡野バル 1,995.00 1,995.00 2,000.00 2,000.00 - 45.00 1,997.5000OKANO VALVE MFG.CO.LTD.

宮入バル 128.00 124.00 126.00 126.00 - -6.00 125.8525MIYAIRI VALVE MFG.CO.,LTD.

中北製作所 2,844.00 2,796.00 2,722.00 2,727.00 - -77.00 2,703.9836NAKAKITA SEISAKUSHO CO.,LTD.

ニッチツ - - 1,528.00 1,528.00 - 4.00 1,528.0000NITCHITSU CO.,LTD.

黒田精工 1,351.00 1,292.00 1,310.00 1,311.00 - 0.00 1,318.9031KURODA PRECISION INDUSTRIES LTD.

セコニック 1,001.00 1,001.00 982.00 984.00 - -13.00 986.0000SEKONIC CORPORATION

マミヤオーピー 1,011.00 1,003.00 1,008.00 1,013.00 - 3.00 1,004.8571MAMIYA-OP CO.,LTD


3856 100 587.00 583.00 573.00 586.00 7.1 4,090.800

6502 100 3,640.00 3,630.00 3,625.00 3,630.00 2,229.8 8,105,718.500

6591 100 168.00 170.00 168.00 170.00 217.4 36,818.700

6633 100 405.00 402.00 403.00 404.00 39.1 15,865.500

6639 100 1,388.00 1,362.00 1,350.00 1,368.00 5.5 7,533.500

6643 100 1,801.00 1,819.00 1,813.00 1,815.00 7.4 13,418.100

6647 100 1,709.00 1,710.00 - - 0.4 683.700

6656 100 1,470.00 1,419.00 1,409.00 1,412.00 84.0 120,202

6668 100 1,262.00 1,245.00 1,203.00 1,224.00 235.6 291,246.800

6670 100 709.00 711.00 710.00 713.00 522.0 371,940

6698 100 1,419.00 1,416.00 1,413.00 1,427.00 5.4 7,689.400

6709 100 687.00 705.00 699.00 703.00 103.3 72,914.900

6721 100 210.00 212.00 211.00 212.00 628.4 133,175.500

4.00 576.1690Abalance Corporation

Ａｂａｌａｎｃｅ 587.00 569.00 583.00 586.00 -

東芝 3,655.00 3,625.00 3,630.00 3,650.00 - -10.00 3,635.1774TOSHIBA CORPORATION

西芝電 172.00 167.00 168.00 172.00 - 5.00 169.3592NISHISHIBA ELECTRIC CO.,LTD.

Ｃ＆ＧＳＹＳ 406.00 400.00 403.00 413.00 - 4.00 405.7673C&G SYSTEMS INC.

コンテック 1,388.00 1,362.00 1,362.00 1,368.00 - 9.00 1,369.7273CONTEC CO.,LTD.

戸上電 1,819.00 1,801.00 1,820.00 1,820.00 - 15.00 1,813.2568Togami Electric Mfg.Co.,Ltd.

森尾電 1,710.00 1,709.00 - - - -33.00 1,709.2500MORIO DENKI CO.,LTD.

ＩＮＳＰＥＣ 1,481.00 1,406.00 1,424.00 1,425.00 - -84.00 1,430.9762inspec Inc.

アドテック　プラズマ 1,263.00 1,215.00 1,241.00 1,241.00 - 22.00 1,236.1919ADTEC PLASMA TECHNOLOGY CO.,LTD.

ＭＣＪ 721.00 704.00 711.00 713.00 - 9.00 712.5287MCJ Co.,Ltd.

ＶｉＳＣＯＴＥＣ 1,421.00 1,416.00 1,418.00 1,434.00 - 8.00 1,423.9630ViSCO Technologies Corporation

明星電 712.00 687.00 709.00 718.00 - 20.00 705.8558MEISEI ELECTRIC CO.,LTD.

ウインテスト 214.00 208.00 212.00 216.00 - 5.00 211.9279Wintest Corp.



2019年11月5日(火曜日) P.108



6731 100 43.00 41.00 41.00 42.00 425.5 17,893.200

6743 100 517.00 510.00 505.00 506.00 15.2 7,744.500

6772 100 1,167.00 1,156.00 1,157.00 1,175.00 4.1 4,792.600

6775 100 349.00 343.00 341.00 341.00 11.5 3,952.800

6778 100 1,550.00 1,536.00 1,518.00 1,520.00 188.3 287,799.800

6832 100 2,372.00 2,381.00 2,362.00 2,380.00 8.6 20,547.900

6835 100 81.00 82.00 80.00 80.00 252.0 20,361.300

6836 100 1,684.00 1,684.00 - - 0.9 1,525.500

6870 100 1,400.00 1,419.00 1,413.00 1,415.00 4.6 6,490.200






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

ピクセラ 43.00 41.00 42.00 43.00 - 1.00 42.0522PIXELA CORPORATION

大同信号 517.00 508.00 507.00 508.00 - -1.00 509.5066Daido Signal Co.,Ltd.

コスモス電 1,178.00 1,156.00 1,157.00 1,178.00 - 8.00 1,168.9268Tokyo Cosmos Electric Co.,Ltd.

ＴＢグループ 349.00 340.00 343.00 346.00 - 0.00 343.7217TB GROUP INC.

アルチザ 1,568.00 1,511.00 1,535.00 1,535.00 - 4.00 1,528.4110Artiza Networks,Inc.

アオイ電子 2,442.00 2,370.00 2,389.00 2,390.00 - 10.00 2,389.2907AOI ELECTRONICS CO.,LTD.

アライドＨＤ 82.00 81.00 82.00 82.00 - -1.00 80.7988ALLIED TELESIS HOLDINGS K.K.

プラット 1,726.00 1,684.00 - - - -18.00 1,695.0000PLAT'HOME CO.,LTD.

日本フェンオール 1,419.00 1,400.00 1,419.00 1,419.00 - 25.00 1,410.9130Fenwal Controls of Japan,Ltd.

キウデ6881 100 316.00 319.00 316.00 318.00 79.8 25,356.600

6882 100 785.00 794.00 790.00 796.00 75.6 59,740.200

6894 100 2,401.00 2,440.00 2,440.00 2,465.00 3.8 9,324.100

6897 100 444.00 444.00 441.00 449.00 19.6 8,725.900

6899 100 1,814.00 1,830.00 1,826.00 1,834.00 5.4 9,889.500

6945 100 957.00 954.00 956.00 958.00 18.3 17,521.800

6946 100 1,091.00 1,096.00 1,090.00 1,090.00 1.5 1,638.800

6955 100 794.00 799.00 793.00 793.00 71.7 57,262.700

6964 100 431.00 434.00 430.00 431.00 7.5 3,240.100

6969 100 524.00 524.00 524.00 524.00 485.7 253,031.900

6977 100 1,094.00 1,095.00 1,099.00 1,107.00 4.7 5,155.400

6994 100 601.00 596.00 594.00 601.00 7.1 4,259.700

6998 100 2,055.00 2,051.00 2,039.00 2,039.00 2.4 4,911.400

キョウデン 319.00 316.00 318.00 320.00 - 6.00 317.7519KYODEN COMPANY,LIMITED

三社電機製作所 797.00 779.00 793.00 796.00 - 32.00 790.2143Sansha Electric Manufacturing Co.,Ltd.

パルステック 2,449.00 2,401.00 2,440.00 2,471.00 - 68.00 2,453.7105PULSTEC INDUSTRIAL CO.,LTD.

ツインバード 444.00 442.00 443.00 449.00 - 9.00 445.1990TWINBIRD CORPORATION

ＡＳＴＩ 1,834.00 1,814.00 1,826.00 1,837.00 - 27.00 1,831.3889ASTI CORPORATION

富フロンテック 963.00 954.00 956.00 958.00 - 1.00 957.4754FUJITSU FRONTECH LIMITED

日アビオ 1,097.00 1,091.00 1,091.00 1,097.00 - -1.00 1,092.5333Nippon Avionics Co.,Ltd.

ＦＤＫ 807.00 794.00 800.00 801.00 - 6.00 798.6430FDK CORPORATION

サンコー 434.00 431.00 433.00 433.00 - 3.00 432.0133SANKO CO.,LTD.

松尾電機 524.00 504.00 524.00 524.00 - 80.00 520.9634MATSUO ELECTRIC CO.,LTD.

日抵抗器 1,095.00 1,090.00 1,100.00 1,107.00 - 19.00 1,096.8936JAPAN RESISTOR MFG.CO.

指月電 606.00 594.00 602.00 604.00 - 10.00 599.9577SHIZUKI ELECTRIC COMPANY INC.

日タングス 2,059.00 2,051.00 2,039.00 2,050.00 - -6.00 2,046.4167Nippon Tungsten Co.,Ltd.



2019年11月5日(火曜日) P.109



6016 100 701.00 795.00 734.00 783.00 335.8 259,945.300

6018 100 2,000.00 2,037.00 2,035.00 2,048.00 3.3 6,689.200

6023 100 616.00 612.00 613.00 615.00 12.6 7,748

6042 100 2,279.00 2,279.00 2,274.00 2,274.00 0.4 910.400

6493 100 274.00 273.00 273.00 274.00 24.1 6,616.100

6982 100 374.00 376.00 377.00 377.00 6.8 2,564.600

7018 100 - - 1,325.00 1,325.00 0.2 265

7208 100 758.00 756.00 752.00 755.00 1.6 1,210.800






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

Transportation Equipment

88.00 774.1075

輸送用機器

Japan Engine Corporation

ジャパンエンジン 795.00 699.00 788.00 795.00 -

阪神内燃機工業 2,037.00 1,995.00 2,035.00 2,050.00 - 70.00 2,027.0303The Hanshin Diesel Works,Ltd.

ダイハツデイ 616.00 612.00 615.00 615.00 - 5.00 614.9206DAIHATSU DIESEL MFG. CO.,LTD.

ニッキ 2,279.00 2,279.00 2,274.00 2,277.00 - 42.00 2,276.0000NIKKI CO.,LTD.

日鍛バル 279.00 272.00 274.00 276.00 - 2.00 274.5270NITTAN VALVE CO.,LTD.

リード 377.00 374.00 377.00 379.00 - 3.00 377.1471The Lead Co.,Inc.

内海造 - - 1,325.00 1,325.00 - 11.00 1,325.0000Naikai Zosen Corporation

カネミツ 758.00 756.00 753.00 755.00 - 2.00 756.7500KANEMITSU CORPORATION

東ヂタ7235 100 965.00 955.00 954.00 955.00 0.9 857.200

7254 100 296.00 297.00 296.00 297.00 8.3 2,454.800

7273 100 1,216.00 1,216.00 1,233.00 1,236.00 0.4 490.100

7279 100 1,698.00 1,700.00 1,697.00 1,700.00 24.9 42,321.300

7287 100 1,746.00 1,746.00 1,749.00 1,777.00 39.4 69,257.800

7292 100 2,500.00 2,517.00 2,501.00 2,525.00 3.8 9,555.500

7299 100 3,305.00 3,300.00 3,260.00 3,260.00 0.6 1,973

7315 100 540.00 541.00 541.00 546.00 22.8 12,375.900

7404 100 1,397.00 1,420.00 1,428.00 1,470.00 9.0 12,994

7703 100 890.00 894.00 889.00 894.00 35.2 31,277

7705 100 1,544.00 1,585.00 1,501.00 1,560.00 19.2 30,236.500

7719 100 249.00 248.00 248.00 255.00 34.0 8,778.500

東ラヂエタ 965.00 945.00 954.00 955.00 - -2.00 952.4444TOKYO RADIATOR MFG.CO.,LTD.

ユニバンス 297.00 292.00 296.00 297.00 - 0.00 295.7590UNIVANCE CORPORATION

イクヨ 1,216.00 1,216.00 1,233.00 1,236.00 - 20.00 1,225.2500IKUYO CO.,LTD.

ハイレックス 1,700.00 1,696.00 1,702.00 1,702.00 - 9.00 1,699.6506HI-LEX CORPORATION

日本精機 1,768.00 1,734.00 1,759.00 1,777.00 - 56.00 1,757.8122NIPPON SEIKI CO.,LTD.

村上開明 2,517.00 2,500.00 2,517.00 2,526.00 - 23.00 2,514.6053MURAKAMI CORPORATION

フジオーゼ 3,305.00 3,300.00 3,300.00 3,300.00 - -45.00 3,288.3333FUJI OOZX Inc.

ＩＪＴＴ 542.00 539.00 541.00 547.00 - 12.00 542.8026IJTT Co.,Ltd.

昭和飛 1,420.00 1,397.00 1,443.00 1,470.00 - 61.00 1,443.7778Showa Aircraft Industry Co.,Ltd.

888.5511

精密機器 Precision Instruments

Kawasumi Laboratories,Incorporated

川澄化工 894.00 880.00 892.00 896.00 - 0.00

ＧＬサイエンス 1,585.00 1,544.00 1,585.00 1,604.00 - -24.00 1,574.8177GL Sciences Inc.

東京衡機 249.00 247.00 248.00 267.00 - 9.00 258.1912TOKYO KOKI CO.LTD.



2019年11月5日(火曜日) P.110



7768 100 3,235.00 3,230.00 3,125.00 3,205.00 0.9 2,877.500

5962 100 1,822.00 1,822.00 - - 0.3 546.600

7812 100 1,316.00 1,320.00 1,311.00 1,313.00 4.0 5,272.800

7815 100 1,224.00 1,225.00 1,220.00 1,221.00 1.3 1,591

7831 100 143.00 144.00 143.00 143.00 13.7 1,961.400

7851 100 280.00 283.00 281.00 282.00 7.1 2,002.700

7859 100 158.00 161.00 161.00 162.00 472.2 76,001.200

7875 100 602.00 600.00 600.00 601.00 7.3 4,404.600






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

ジェコー 3,235.00 3,230.00 3,225.00 3,225.00 - -20.00 3,197.2222JECO CO.,LTD.

1,822.0000

その他製品

ASAKA INDUSTRIAL CO.,LTD.

1,822.00 1,822.00 - - - -

Other Products

クレステック 1,322.00 1,316.00 1,320.00 1,320.00 - 0.00

浅香工業

1,318.2000CRESTEC Inc.

東京ボード工業 1,225.00 1,222.00 1,227.00 1,227.00 - - 1,223.8462TOKYO BOARD INDUSTRIES CO.,LTD.

ウイルコＨＤ 144.00 143.00 144.00 144.00 - 0.00 143.1679Wellco Holdings Corporation

カワセコンピュ 283.00 280.00 281.00 284.00 - 4.00 282.0704KAWASE COMPUTER SUPPLIES CO,LTD.

アルメディオ 161.00 158.00 162.00 164.00 - 5.00 160.9513ALMEDIO INC.

竹田印刷 604.00 599.00 600.00 607.00 - 5.00 603.3699

7879 100 778.00 781.00 782.00 783.00 21.9 17,005.800

7887 100 6,220.00 6,230.00 6,220.00 6,280.00 1.3 8,106

7896 100 1,405.00 1,400.00 1,400.00 1,429.00 1.0 1,404.900

7906 100 588.00 593.00 591.00 596.00 110.9 65,811.200

7919 100 176.00 179.00 178.00 178.00 76.4 13,548.100

7945 100 1,408.00 1,405.00 1,370.00 1,370.00 35.1 49,367

7946 100 793.00 780.00 778.00 778.00 4.4 3,443.900

7953 100 428.00 427.00 426.00 428.00 24.8 10,585.400

7957 100 2,040.00 2,044.00 - - 0.3 612.400

7975 100 1,781.00 1,781.00 1,781.00 1,781.00 0.2 356.200

7983 100 1,997.00 2,000.00 1,977.00 1,977.00 1.1 2,193.800

7992 100 181.00 182.00 180.00 181.00 34.6 6,267.300

7997 100 960.00 955.00 960.00 960.00 0.7 672.500

TAKEDA PRINTING CO.,LTD.

ノダ 783.00 776.00 782.00 783.00 - 5.00 776.5205NODA CORPORATION

南海プライウッド 6,250.00 6,220.00 6,220.00 6,280.00 - 60.00 6,235.3846NANKAI PLYWOOD CO.,LTD.

セブン工 1,405.00 1,400.00 1,400.00 1,429.00 - 29.00 1,404.9000SEVEN INDUSTRIES CO.,LTD.

ヨネックス 598.00 583.00 594.00 596.00 - 13.00 593.4283YONEX CO.,LTD.

野崎印 180.00 175.00 180.00 180.00 - 2.00 177.3312Nozaki Insatsu Shigyo Co.,Ltd.

コマニー 1,418.00 1,383.00 1,375.00 1,375.00 - -8.00 1,406.4672COMANY INC.

光陽社 797.00 780.00 779.00 779.00 - 0.00 782.7045KOYOSHA INC.

菊水化学工業 430.00 421.00 426.00 431.00 - 0.00 426.8306KIKUSUI CHEMICAL INDUSTRIES CO.,LTD.

フジコピアン 2,044.00 2,040.00 - - - 4.00 2,041.3333FUJICOPIAN CO.,LTD.

リヒトラブ 1,781.00 1,781.00 1,781.00 1,781.00 - 1.00 1,781.0000LIHIT LAB.,INC.

ミロク 2,000.00 1,997.00 2,000.00 2,000.00 - -23.00 1,994.3636Miroku Corporation

セーラー 184.00 181.00 182.00 182.00 - 0.00 181.1358The Sailor Pen Co.,Ltd.

くろがね工作所 970.00 955.00 960.00 960.00 - -30.00 960.7143Kurogane Kosakusho Ltd.



2019年11月5日(火曜日) P.111



9537 100 3,015.00 3,015.00 - - 0.2 603

9539 100 2,960.00 2,960.00 2,940.00 2,940.00 0.5 1,476

9017 100 2,053.00 2,053.00 2,046.00 2,046.00 0.2 409.900

9028 100 1,011.00 1,040.00 1,050.00 1,050.00 1.6 1,652.400

9029 100 480.00 494.00 493.00 493.00 15.6 7,584.700

9033 100 1,112.00 1,113.00 1,110.00 1,110.00 4.7 5,254.100

9049 100 2,885.00 2,885.00 - - 0.3 865.500






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

3,015.0000

Electric Power & Gas電気・ガス業

HOKURIKU GAS CO.,LTD.

北陸瓦斯 3,015.00 3,015.00 - - - 17.00

京葉瓦斯 2,960.00 2,960.00 2,940.00 2,940.00 - -11.00 2,952.0000KEIYO GAS CO.,LTD.

- -7.00 2,049.5000

陸運業 Land Transportation

Niigata Kotsu Co.,Ltd.

新潟交通 2,053.00 2,053.00 2,046.00 2,046.00

ゼロ 1,040.00 1,011.00 1,050.00 1,050.00 - 20.00 1,032.7500ZERO CO.,LTD.

ヒガシ２１ 494.00 480.00 493.00 494.00 - 13.00 486.1987HIGASHI TWENTY ONE CO.,LTD.

広電鉄 1,113.00 1,112.00 1,116.00 1,130.00 - -3.00 1,117.8936Hiroshima Electric Railway Co.,Ltd.

京福電鉄 2,885.00 2,885.00 - - - 0.00 2,885.0000

9055 100 751.00 760.00 759.00 762.00 19.9 15,104.200

9059 100 846.00 850.00 850.00 855.00 3.2 2,718.100

9063 100 2,894.00 2,888.00 2,892.00 2,892.00 0.4 1,156.800

9082 100 1,046.00 1,084.00 1,059.00 1,110.00 52.0 63,427.300

9083 100 3,745.00 3,810.00 3,815.00 3,815.00 1.0 3,802.500

9127 100 831.00 826.00 822.00 822.00 12.0 9,923.100

9171 100 570.00 570.00 568.00 568.00 2.7 1,542.700

9173 100 2,499.00 2,501.00 2,505.00 2,508.00 1.3 3,252.600

9179 100 2,901.00 2,920.00 2,925.00 2,925.00 1.4 4,086.800

9206 100 4,060.00 4,075.00 4,040.00 4,040.00 2.3 9,340.500

Keifuku Electric Railroad Co.,Ltd.

アルプス物 767.00 751.00 759.00 765.00 - 12.00 759.0050ALPS LOGISTICS CO.,LTD.

カンダ 850.00 846.00 854.00 865.00 - 10.00 849.4063Kanda Holdings Co.,Ltd

岡県運送 2,894.00 2,888.00 2,892.00 2,892.00 - -2.00 2,892.0000Okayamaken Freight Transportation CO.,LTD.

大和自交 1,084.00 1,046.00 1,059.00 1,332.00 - 77.00 1,219.7558Daiwa Motor Transportation Co.,Ltd.

神姫バス 3,810.00 3,745.00 3,820.00 3,820.00 - 5.00 3,802.5000Shinki Bus Co.,Ltd.

- -6.00 826.9250

海運業

TAMAI STEAMSHIP CO.,LTD


玉井商船 840.00 826.00 827.00 837.00

栗林船 576.00 569.00 572.00 578.00 - -1.00 571.3704Kuribayashi Steamship Co.,Ltd.

東海船 2,502.00 2,499.00 2,505.00 2,508.00 - 10.00 2,502.0000Tokai Kisen Co.,Ltd.

川崎近船 2,960.00 2,901.00 2,925.00 2,925.00 - 35.00 2,919.1429KAWASAKI KINKAI KISEN KAISHA,LTD.

- -20.00 4,061.0870

空運業 Air Transportation

Star Flyer Inc.

ＳＦＪ 4,075.00 4,060.00 4,070.00 4,075.00



2019年11月5日(火曜日) P.112



9233 100 704.00 683.00 683.00 696.00 73.9 51,446.400

9193 100 - - 726.00 726.00 0.1 72.600

9307 100 741.00 740.00 736.00 738.00 20.2 14,930.800

9311 100 3,975.00 4,000.00 4,070.00 4,100.00 1.3 5,269.500

9313 100 734.00 736.00 739.00 739.00 2.3 1,688.800

9353 100 2,381.00 2,385.00 2,363.00 2,363.00 1.7 4,044.600

9355 100 - - - - - -

9361 100 1,327.00 1,327.00 1,329.00 1,329.00 1.1 1,459.900






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

アジア航測 710.00 675.00 684.00 696.00 - 3.00 696.1624Asia Air Survey Co.,Ltd.


- 6.00 726.0000726.00


Tokyo Kisen Co.,Ltd.

東汽船 - - 726.00

杉村倉庫 743.00 740.00 738.00 740.00 - -3.00 739.1485Sugimura Warehouse Co.,Ltd.

アサガミ 4,000.00 3,975.00 4,070.00 4,100.00 - 195.00 4,053.4615ASAGAMI CORPORATION

丸八倉 736.00 733.00 739.00 739.00 - 5.00 734.2609Maruhachi Warehouse Company Limited

桜島埠頭 2,385.00 2,381.00 2,380.00 2,380.00 - -17.00 2,379.1765SAKURAJIMA FUTO KAISHA,LTD.

リンコー - - - - - - -RINKO CORPORATION

伏木運 1,327.00 1,327.00 1,329.00 1,329.00 - -28.00 1,327.1818

9362 100 1,350.00 1,350.00 1,350.00 1,350.00 1.4 1,889.800

9363 100 293.00 289.00 288.00 289.00 62.5 18,081.100

9365 100 - - - - - -

2338 100 345.00 329.00 331.00 335.00 26.6 8,918.900

2345 100 649.00 642.00 633.00 637.00 21.8 14,056.500

2354 100 467.00 463.00 457.00 457.00 49.3 22,845.800

3647 100 243.00 237.00 235.00 236.00 65.7 15,667.500

3663 100 655.00 639.00 626.00 632.00 247.5 159,023.800

3712 100 2,240.00 2,258.00 2,236.00 2,260.00 3.4 7,651.200

3744 100 590.00 583.00 567.00 569.00 94.6 54,632

3747 100 708.00 710.00 679.00 686.00 963.5 678,380.200

3750 100 - - 691.00 691.00 15.3 10,572.300

FUSHIKI KAIRIKU UNSO CO.,LTD.

兵機海運 1,350.00 1,348.00 1,352.00 1,352.00 - 0.00 1,349.8571HYOKI KAIUN KAISHA,LTD.

大運 293.00 289.00 289.00 293.00 - -1.00 289.2976DAIUN CO.,LTD.

トレーディア - - - - - - -TRADIA CORPORATION

Information & Communication

- -4.00 335.2970344.00

情報・通信業

Bit One Group Co.,Ltd.

ビットワングループ 345.00 325.00 344.00

アイスタディ 662.00 634.00 652.00 652.00 - 7.00 644.7936iStudy Co.,Ltd.

ＹＥ　ＤＩＧＩＴＡＬ 469.00 462.00 461.00 463.00 - 1.00 463.4037YE DIGITAL Corporation

ジー・スリーＨＤ 243.00 236.00 239.00 240.00 - 1.00 238.4703G Three Holdings CORPORATION

アートスパーク 661.00 635.00 639.00 642.00 - -33.00 642.5204ArtSpark Holdings Inc.

情報企画 2,259.00 2,240.00 2,257.00 2,260.00 - 30.00 2,250.3529Information Planning CO.,LTD.

サイオス 597.00 574.00 578.00 580.00 - -4.00 577.5053SIOS Corporation

インタートレード 735.00 690.00 707.00 717.00 - -7.00 704.0791INTERTRADE Co.,Ltd.

ＦＲＡＣＴＡＬＥ - - 691.00 691.00 - 100.00 691.0000FRACTALE CorporationFRACTALE Corporation



2019年11月5日(火曜日) P.113



3753 100 - - 890.00 890.00 92.1 81,969

3768 100 1,449.00 1,465.00 1,466.00 1,474.00 26.4 38,831.300

3787 100 1,006.00 1,008.00 1,008.00 1,020.00 3.3 3,326

3796 100 349.00 349.00 341.00 341.00 2.1 724.300

3799 100 571.00 573.00 565.00 565.00 24.0 13,706.900

3810 100 1,415.00 1,272.00 1,195.00 1,224.00 2,559.6 3,377,646.200

3823 100 231.00 234.00 234.00 242.00 854.3 202,430.100

3825 100 200.00 197.00 196.00 197.00 411.6 80,942.100

3840 100 134.00 134.00 132.00 132.00 211.8 28,314






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

フライト - - 890.00 890.00 - 150.00 890.0000FLIGHT HOLDINGS Inc.

リスクモンスター 1,465.00 1,435.00 1,466.00 1,500.00 - 48.00 1,470.8826Riskmonster.com

テクノマセマ 1,008.00 1,000.00 1,008.00 1,020.00 - 13.00 1,007.8788Techno Mathematical Co.,Ltd.

いい生活 349.00 349.00 342.00 342.00 - -8.00 344.9048e-Seikatsu Co.,Ltd.

キーウェア 576.00 570.00 572.00 579.00 - -4.00 571.1208Keyware Solutions Inc.

サイバーＳ 1,459.00 1,237.00 1,278.00 1,290.00 - -149.00 1,319.5992CyberStep,Inc.

アクロディア 237.00 231.00 235.00 243.00 - 11.00 236.9543Acrodea,Inc.

ＲＥＭＩＸ 200.00 194.00 196.00 198.00 - 0.00 196.6523Remixpoint,inc.

ＰＡＴＨ 135.00 133.00 134.00 135.00 - -2.00 133.6827PATH Corporation

3850 100 4,070.00 4,050.00 3,965.00 4,015.00 25.1 101,530

3965 100 1,300.00 1,298.00 1,293.00 1,298.00 34.3 44,557

4386 100 618.00 616.00 604.00 604.00 18.0 11,009.200

4430 100 1,006.00 1,008.00 992.00 992.00 15.8 15,811.900

4761 100 900.00 898.00 892.00 896.00 2.3 2,060.200

4770 100 359.00 358.00 355.00 358.00 7.9 2,825.200

4832 100 3,090.00 3,095.00 3,090.00 3,100.00 4.7 14,545

8157 100 1,294.00 1,280.00 1,270.00 1,280.00 19.3 24,721.400

9360 100 701.00 701.00 689.00 689.00 1.4 980.100

9445 100 391.00 391.00 391.00 392.00 14.6 5,700.500

9709 100 479.00 477.00 477.00 487.00 68.8 33,130.100

9799 100 1,201.00 1,199.00 1,189.00 1,196.00 13.4 16,063.700

ＮＴＴＤＩＭ 4,170.00 3,960.00 4,025.00 4,065.00 - -25.00 4,045.0199NTT DATA INTRAMART CORPORATION

ＣＡＰ 1,309.00 1,293.00 1,295.00 1,301.00 - 1.00 1,299.0379Capital Asset Planning,Inc.

ＳＩＧ 618.00 613.00 611.00 614.00 - -1.00 611.6222SIG Co.,Ltd.

東海ソフト 1,015.00 995.00 1,008.00 1,010.00 - -18.00 1,000.7532TOKAI SOFT CO.,LTD.

さくらＫＣＳ 900.00 890.00 892.00 896.00 - 9.00 895.7391SAKURA KCS Corporation

図研エルミック 360.00 356.00 358.00 358.00 - 4.00 357.6203ZUKEN ELMIC,INC.

ＪＦＥ－ＳＩ 3,105.00 3,080.00 3,110.00 3,115.00 - 40.00 3,094.6809JFE Systems, Inc.

都築電気 1,294.00 1,276.00 1,277.00 1,288.00 - -7.00 1,280.9016TSUZUKI DENKI CO.,LTD.

鈴与シンワ 701.00 701.00 700.00 700.00 - -12.00 700.0714SUZUYO SHINWART CORPORATION

Ｆテレコム 393.00 389.00 391.00 392.00 - 1.00 390.4452FORVAL TELECOM,INC.

ＮＣＳ＆Ａ 481.00 474.00 483.00 488.00 - 15.00 481.5422NCS&A CO.,LTD.

旭情報 1,205.00 1,187.00 1,190.00 1,202.00 - -9.00 1,198.7836ASAHI INTELLIGENCE SERVICE CO.,LTD.



2019年11月5日(火曜日) P.114



2668 100 1,110.00 1,098.00 1,101.00 1,111.00 3.2 3,536

2689 100 1,415.00 1,393.00 1,408.00 1,410.00 1.0 1,404.400

2788 100 219.00 214.00 213.00 215.00 22.0 4,737.600

3041 100 300.00 300.00 298.00 298.00 5.3 1,589.800

3045 100 909.00 910.00 910.00 912.00 1.2 1,092.300

3054 100 655.00 662.00 647.00 647.00 262.2 174,337.200

3143 100 1,071.00 1,068.00 1,070.00 1,078.00 7.7 8,258.600

3161 100 570.00 566.00 564.00 564.00 14.2 8,066.400






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

- 8.00 1,105.0000タビオ 1,110.00 1,098.00 1,101.00 1,111.00

Wholesale Trade

カワニシＨＤ 1,415.00 1,393.00 1,408.00 1,410.00

卸売業

Tabio Corporation

- -13.00 1,404.4000KAWANISHI HOLDINGS,INC.

アップル 219.00 213.00 214.00 217.00 - -1.00 215.3455APPLE INTERNATIONAL CO.,LTD.

ビ花壇 303.00 300.00 299.00 300.00 - 0.00 299.9623Beauty Kadan Co.,Ltd.

カワサキ 913.00 909.00 910.00 912.00 - 1.00 910.2500Kawasaki & Co.,Ltd.

ハイパー 690.00 648.00 664.00 670.00 - 0.00 664.9016HYPER Inc.

オーウイル 1,072.00 1,064.00 1,073.00 1,080.00 - 18.00 1,072.5455O'will Corporation

アゼアス 572.00 566.00 567.00 568.00 - -5.00 568.0563AZEARTH Corporation

カネウ3209 100 700.00 704.00 704.00 704.00 1.0 702.400

3306 100 340.00 334.00 336.00 340.00 4.1 1,388.500

3320 100 635.00 637.00 636.00 642.00 7.8 4,977.200

3355 100 840.00 835.00 834.00 836.00 49.2 41,148.100

3377 100 193.00 192.00 192.00 192.00 23.6 4,536

7444 100 1,691.00 1,691.00 1,676.00 1,676.00 0.9 1,521.200

7460 100 1,600.00 1,580.00 1,585.00 1,585.00 1.1 1,745

7490 100 827.00 830.00 823.00 832.00 5.3 4,384.400

7505 100 3,455.00 3,500.00 3,455.00 3,455.00 0.3 1,041

7538 100 237.00 236.00 236.00 236.00 8.7 2,058.600

7565 100 - - - - - -

7587 100 562.00 545.00 538.00 545.00 65.1 35,743.600

7602 100 246.00 242.00 241.00 241.00 7.5 1,816.600

7670 100 674.00 680.00 678.00 678.00 7.9 5,347.500

カネヨウ 704.00 700.00 704.00 704.00 - 4.00 702.4000KANEYO Co.,Ltd.

日製麻 340.00 334.00 339.00 340.00 - 1.00 338.6585THE NIHON SEIMA CO.,LTD.

クロスプラス 638.00 635.00 636.00 642.00 - 8.00 638.1026CROSS PLUS INC.

クリヤマＨＤ 842.00 831.00 836.00 839.00 - 4.00 836.3435KURIYAMA HOLDINGS CORPORATION

バイク王 193.00 191.00 193.00 193.00 - 0.00 192.2034BIKE O & COMPANY Ltd.

ハリマ共和物産 1,695.00 1,691.00 1,676.00 1,676.00 - -15.00 1,690.2222Harima-Kyowa Co.,LTD.

ヤギ 1,600.00 1,580.00 1,586.00 1,586.00 - -15.00 1,586.3636YAGI & CO.,LTD.

日新商 830.00 821.00 823.00 832.00 - 5.00 827.2453NISSIN SHOJI CO.,LTD.

扶桑電通 3,500.00 3,455.00 3,455.00 3,455.00 - 30.00 3,470.0000FUSO DENTSU CO.,LTD.

大水 239.00 236.00 238.00 238.00 - 0.00 236.6207DAISUI CO.,LTD.

萬世電機 - - - - - - -MANSEI CORPORATION

ＰＡＬＴＥＫ 562.00 540.00 541.00 545.00 - 13.00 549.0568PALTEK CORPORATION

カーチスＨＤ 246.00 240.00 242.00 244.00 - -5.00 242.2133Carchs Holdings Co.,Ltd.

オーウエル 680.00 674.00 680.00 680.00 - 7.00 676.8987O WELL CORPORATIONO-WELL CORPORATION



2019年11月5日(火曜日) P.115



7673 100 2,000.00 2,051.00 2,055.00 2,069.00 19.4 39,593.900

7677 100 1,741.00 1,702.00 1,684.00 1,695.00 2.9 4,931.700

7681 100 4,240.00 4,210.00 4,150.00 4,160.00 16.4 68,876.500

8006 100 3,690.00 3,680.00 3,690.00 3,690.00 1.8 6,636.500

8023 100 830.00 819.00 807.00 826.00 126.1 102,430.900

8030 100 2,729.00 2,730.00 2,728.00 2,735.00 2.2 6,004.700

8039 100 960.00 955.00 954.00 954.00 0.9 862.400

8044 100 949.00 947.00 945.00 950.00 1.3 1,234.600

8046 100 2,200.00 2,200.00 2,200.00 2,200.00 1.5 3,301.900






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

ダイコー通産 2,052.00 2,000.00 2,070.00 2,090.00 - 91.00 2,040.9227DAIKO TSUSAN CO.,LTD.

ヤシマキザイ 1,741.00 1,702.00 1,699.00 1,699.00 - -6.00 1,700.5862Yashima & Co.,Ltd.

レオクラン 4,250.00 4,195.00 4,210.00 4,240.00 - -50.00 4,199.7866LEOCLAN Co.,Ltd.

ユアサフナ 3,690.00 3,670.00 3,690.00 3,690.00 - 0.00 3,686.9444YUASA FUNASHOKU Co.,Ltd.

大興電通 830.00 791.00 824.00 835.00 - 12.00 812.2990DAIKO DENSHI TSUSHIN,LTD.

中央魚 2,730.00 2,729.00 2,735.00 2,735.00 - 7.00 2,729.4091Chuo Gyorui Co.,Ltd.

築地魚 960.00 955.00 957.00 957.00 - -14.00 958.2222TSUKIJI UOICHIBA COMPANY,LIMITED

大都魚 949.00 947.00 957.00 957.00 - 0.00 949.6923DAITO GYORUI CO.,LTD.

丸藤パイル 2,208.00 2,200.00 2,200.00 2,205.00 - 0.00 2,201.2667MARUFUJI SHEET PILING CO.,LTD.

谷商8066 100 5,500.00 5,500.00 5,470.00 5,470.00 0.6 3,294

8085 100 1,921.00 1,920.00 1,900.00 1,920.00 2.3 4,387.300

8105 100 93.00 93.00 92.00 92.00 102.9 9,545.800

8115 100 835.00 835.00 819.00 822.00 8.1 6,700.600

8117 100 2,140.00 2,155.00 2,150.00 2,172.00 22.7 48,966.600

8135 100 262.00 257.00 256.00 259.00 122.6 31,890.400

8138 100 - - - - - -

8139 100 223.00 224.00 221.00 223.00 42.5 9,463.300

8144 100 1,211.00 1,213.00 1,214.00 1,214.00 0.8 970.600

8152 100 1,726.00 1,726.00 1,727.00 1,727.00 0.5 863.300

8226 100 188.00 188.00 187.00 190.00 110.6 20,811.600

8249 100 970.00 976.00 973.00 974.00 15.5 15,111.100

9268 100 923.00 919.00 921.00 921.00 7.1 6,543.800

9273 100 900.00 882.00 876.00 876.00 27.7 24,702.700

三谷商 5,500.00 5,500.00 5,500.00 5,500.00 - - 5,490.0000MITANI CORPORATION

ナラサキ 1,921.00 1,920.00 1,900.00 1,920.00 - 10.00 1,907.5217NARASAKI SANGYO CO.,LTD.

堀田丸正 94.00 92.00 94.00 95.00 - 0.00 92.7677MARUSHO HOTTA CO.,LTD.

ムーンバット 835.00 835.00 834.00 834.00 - - 827.2346MOONBAT Co.,Ltd.

中央自動車工業 2,192.00 2,110.00 2,170.00 2,172.00 - 32.00 2,157.1189CENTRAL AUTOMOTIVE PRODUCTS LTD.

ゼット 264.00 257.00 258.00 259.00 - 0.00 260.1175ZETT CORPORATION

三京化成 - - - - - - -SANKYO KASEI CORPORATION

ナガホリ 224.00 219.00 223.00 224.00 - 3.00 222.6659NAGAHORI CORPORATION

電響社 1,213.00 1,211.00 1,214.00 1,216.00 - 3.00 1,213.2500DENKYOSHA CO.,LTD.

ソマール 1,726.00 1,726.00 1,727.00 1,727.00 - 1.00 1,726.6000SOMAR CORPORATION

理経 188.00 186.00 187.00 191.00 - 5.00 188.1700RIKEI CORPORATION

テクノアソシエ 980.00 970.00 976.00 979.00 - 7.00 974.9097TECHNO ASSOCIE Co.,Ltd.

オプティマス 925.00 919.00 921.00 923.00 - -2.00 921.6620OPTIMUS GROUP COMPANY LIMITED

コーア商事ＨＤ 900.00 880.00 882.00 886.00 - 14.00 891.7942KOA SHOJI HOLDINGS CO LTDKOA SHOJI HOLDINGS CO.,LTD.



2019年11月5日(火曜日) P.116



9818 100 1,424.00 1,400.00 - - 0.5 717.400

9857 100 1,024.00 1,018.00 992.00 1,015.00 31.7 32,197.800

9885 100 422.00 423.00 423.00 426.00 8.1 3,434.100

9929 100 409.00 410.00 409.00 411.00 3.7 1,517.600

9967 100 1,556.00 1,556.00 - - 0.1 155.600

2652 100 615.00 612.00 610.00 613.00 6.0 3,679.500

2654 100 536.00 540.00 540.00 542.00 2.4 1,297.800

2655 100 1,532.00 1,533.00 1,533.00 1,533.00 5.7 8,743.200






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

大丸エナ 1,450.00 1,400.00 - - - -19.00 1,434.8000DAIMARU ENAWIN Co.,Ltd.

英和 1,024.00 1,005.00 1,019.00 1,019.00 - 10.00 1,015.7035EIWA CORPORATION

シャルレ 425.00 421.00 423.00 426.00 - 6.00 423.9630CHARLE CO.,LTD.

平和紙業 410.00 409.00 410.00 411.00 - 3.00 410.1622HEIWA PAPER CO.,LTD.

堺商事 1,556.00 1,556.00 - - - 16.00 1,556.0000SAKAI TRADING CO.,LTD.

MANDARAKE INC.

- -2.00 613.2500

小売業 Retail Trade

まんだらけ 615.00 612.00 614.00 615.00

アスモ 544.00 536.00 540.00 542.00 - 3.00 540.7500ASMO CORPORATION

ＭＶ東北 1,539.00 1,531.00 1,534.00 1,535.00 - 3.00 1,533.8947

2675 100 1,626.00 1,641.00 1,635.00 1,640.00 3.6 5,887

2683 100 1,215.00 1,216.00 1,209.00 1,209.00 1.2 1,453.900

2722 100 571.00 577.00 570.00 594.00 77.1 44,513.200

2762 100 435.00 436.00 433.00 433.00 6.9 2,999.600

2778 100 302.00 301.00 299.00 299.00 44.1 13,265.400

2780 100 1,101.00 1,108.00 1,101.00 1,102.00 9.1 10,053.900

2798 100 2,486.00 2,470.00 2,469.00 2,472.00 1.1 2,723.600

3011 100 144.00 144.00 143.00 143.00 73.7 10,641.600

3021 100 1,069.00 1,056.00 1,047.00 1,048.00 13.5 14,235

3059 100 934.00 931.00 933.00 933.00 6.1 5,694.100

3071 100 81.00 81.00 80.00 81.00 247.8 20,042.200

3184 100 - - 1,617.00 1,617.00 0.1 161.700

3347 100 214.00 214.00 213.00 213.00 6.7 1,430.300

MAXVALU TOHOKU CO.,LTD.

ダイナックＨＤ 1,641.00 1,626.00 1,640.00 1,640.00 - 7.00 1,635.2778DYNAC HOLDINGS CORPORATION

魚喜 1,216.00 1,210.00 1,210.00 1,210.00 - 0.00 1,211.5833UOKI CO.,LTD.

アイケイ 577.00 558.00 574.00 599.00 - 8.00 577.3437I.K Co.,Ltd.

三光ＭＦ 437.00 435.00 434.00 434.00 - 0.00 434.7246SANKO MARKETING FOODS CO.,LTD.

パレモ・ＨＤ 302.00 300.00 301.00 302.00 - 0.00 300.8027PALEMO HOLDINGS CO.,LTD.

コメ兵 1,110.00 1,100.00 1,108.00 1,108.00 - 8.00 1,104.8242Komehyo Co.,Ltd.

Ｙ’ｓ 2,486.00 2,470.00 2,470.00 2,472.00 - 11.00 2,476.0000Y's table corporation

バナーズ 147.00 143.00 144.00 147.00 - -1.00 144.3908BANNERS CO.,LTD.

ＰＣＮＥＴ 1,069.00 1,050.00 1,055.00 1,055.00 - 1.00 1,054.4444Pacific Net Co.,Ltd.

ヒラキ 936.00 931.00 933.00 933.00 - 3.00 933.4590HIRAKI CO.,LTD.

ストリーム 82.00 81.00 81.00 81.00 - 0.00 80.8805Stream Co.,Ltd.

ＩＣＤＡ・ＨＤ - - 1,617.00 1,617.00 - - 1,617.0000International Conglomerate of Distribution for Automobile Holdings Co.,Ltd.

トラスト 214.00 214.00 214.00 214.00 - 0.00 213.4776TRUST CO.,LTD.



2019年11月5日(火曜日) P.117



3372 100 404.00 410.00 405.00 405.00 7.4 3,009.500

3726 100 490.00 484.00 483.00 487.00 4.3 2,092.800

5856 100 54.00 54.00 54.00 54.00 46.8 2,530.700

6993 100 31.00 31.00 31.00 31.00 1,117.6 34,645.700

7412 100 998.00 1,001.00 1,000.00 1,003.00 123.4 123,602.500

7515 100 - - 2,650.00 2,650.00 0.1 265

7544 100 383.00 382.00 381.00 382.00 3.5 1,337.500

7562 100 4,995.00 4,980.00 4,980.00 4,980.00 1.2 5,987.500

7604 100 2,522.00 2,530.00 2,522.00 2,524.00 7.9 19,956.700






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

関門海 410.00 404.00 410.00 410.00 - 2.00 406.6892KANMONKAI Co.,Ltd.

フォーシーズＨＤ 490.00 484.00 483.00 488.00 - 1.00 486.69774Cs Holdings Co.,Ltd.

エルアイイーエイチ 55.00 54.00 55.00 55.00 - 0.00 54.0748Life Intelligent Enterprise Holdings Co.,Ltd.

大黒屋 32.00 30.00 31.00 32.00 - 1.00 31.0001Daikokuya Holdings Co.,Ltd.

アトム 1,003.00 998.00 1,000.00 1,004.00 - 6.00 1,001.6410ATOM CORPORATION

マルヨシセンター - - 2,650.00 2,650.00 - - 2,650.0000Maruyoshi Center Inc.

スリーエフ 383.00 381.00 382.00 382.00 - -2.00 382.1429Three F Co.,Ltd.

安楽亭 4,995.00 4,980.00 4,990.00 4,990.00 - 0.00 4,989.5833ANRAKUTEI Co.,Ltd

梅の花 2,530.00 2,522.00 2,531.00 2,533.00 - 2.00 2,526.1646UMENOHANA CO.,LTD.

ダグ7625 100 215.00 216.00 213.00 213.00 11.3 2,430

7647 100 29.00 29.00 28.00 29.00 48,032.0 1,392,893.800

8167 100 883.00 876.00 870.00 872.00 48.3 42,309.400

8198 100 2,215.00 2,234.00 2,233.00 2,249.00 19.4 43,424.400

8202 100 271.00 273.00 271.00 271.00 166.6 45,333

8209 100 1,627.00 1,625.00 1,618.00 1,618.00 0.7 1,136.700

8247 100 472.00 466.00 464.00 465.00 4.9 2,291.200

8254 100 316.00 314.00 313.00 313.00 2.1 661.200

8287 100 1,710.00 1,714.00 1,705.00 1,718.00 22.0 37,708.800

9826 100 1,299.00 1,299.00 - - 0.2 259.800

9835 100 535.00 534.00 534.00 539.00 2.5 1,339.700

9846 100 1,230.00 1,244.00 1,235.00 1,235.00 2.2 2,708.900

9873 100 2,327.00 2,327.00 2,326.00 2,333.00 47.6 110,993.600

9878 100 657.00 650.00 650.00 654.00 4.4 2,874.200

Ｇダイニング 217.00 215.00 215.00 215.00 - 3.00 215.0442GLOBAL-DINING,INC.

音通 29.00 28.00 29.00 29.00 - 1.00 28.9993ONTSU Co.,Ltd.

リテールパートナーズ 887.00 875.00 876.00 877.00 - -9.00 875.9710RETAIL PARTNERS CO.,LTD.

ＭＶ東海 2,242.00 2,215.00 2,233.00 2,250.00 - 49.00 2,238.3711Maxvalu Tokai Co.,Ltd.

ラオックス 275.00 271.00 273.00 274.00 - 2.00 272.1068Laox CO.,LTD.

フレンドリー 1,627.00 1,625.00 1,618.00 1,618.00 - -7.00 1,623.8571FRIENDLY CORPORATION

大和 473.00 465.00 467.00 467.00 - -6.00 467.5918Daiwa Co.,Ltd.

さいか屋 316.00 314.00 314.00 316.00 - -2.00 314.8571Saikaya Department Store Co.,Ltd.

ＭＶ西日本 1,729.00 1,703.00 1,711.00 1,719.00 - 22.00 1,714.0364MAXVALU NISHINIHON CO.,LTD.

ＪＥＵＧＩＡ 1,299.00 1,299.00 - - - 0.00 1,299.0000JEUGIA Corporation

ジュンテンド 537.00 534.00 534.00 539.00 - 4.00 535.8800JUNTENDO CO.,LTD.

天満屋ス 1,244.00 1,230.00 1,235.00 1,235.00 - -1.00 1,231.3182TENMAYA STORE CO.,LTD.

日本ＫＦＣ 2,342.00 2,323.00 2,326.00 2,335.00 - 13.00 2,331.7983KFC Holdings Japan,Ltd.

セキド 659.00 647.00 650.00 654.00 - -3.00 653.2273SEKIDO CO LTDSEKIDO CO.,LTD.



2019年11月5日(火曜日) P.118



9904 100 345.00 345.00 345.00 345.00 40.0 13,845.700

9959 100 595.00 593.00 593.00 594.00 15.6 9,262.100

9969 100 262.00 267.00 248.00 249.00 1,239.6 330,574.100

9980 100 179.00 180.00 179.00 181.00 253.6 45,497.800

3113 100 133.00 133.00 133.00 135.00 124.4 16,667.800

8737 100 335.00 337.00 332.00 332.00 124.8 42,066.200

9318 100 6.00 7.00 6.00 7.00 3,147.8 20,880.900






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

ベリテ 348.00 345.00 347.00 348.00 - 0.00 346.1425Verite Co.,Ltd.

アシードＨＤ 599.00 591.00 594.00 595.00 - -14.00 593.7244ASEED HOLDINGS CO.,LTD.

ショクブン 285.00 258.00 265.00 266.00 - -25.00 266.6780SHOKUBUN CO.,LTD.

ＭＲＫ　ＨＬＤ 181.00 178.00 180.00 181.00 - 3.00 179.4077MRK HOLDINGS INC.

Oak Capital Corporation

- 2.00 133.9855


Ｏａｋ 134.00 133.00 133.00 135.00

あかつき本社 344.00 334.00 336.00 336.00 - -1.00 337.0689Akatsuki Corp.

アジア開発キャピタル 7.00 6.00 7.00 7.00 - 1.00 6.6335Asia Development Capital Co.Ltd.

そ他金融業

8508 100 393.00 396.00 394.00 395.00 148.6 58,749.200

3238 100 319.00 321.00 320.00 323.00 43.6 13,975.500

3241 100 360.00 368.00 365.00 369.00 43.9 16,028.300

3248 100 640.00 649.00 643.00 654.00 2.4 1,549.400

3469 100 515.00 506.00 504.00 507.00 2.7 1,371.300

3528 100 24.00 24.00 24.00 27.00 8,798.5 225,612.100

3772 100 2,385.00 2,377.00 2,336.00 2,364.00 15.0 35,461.800

8854 100 1,892.00 1,892.00 - - 0.4 756.800

8891 100 706.00 709.00 709.00 711.00 4.7 3,328.300

8894 100 26.00 28.00 28.00 28.00 34,896.4 1,067,641.300

8912 100 128.00 128.00 128.00 128.00 78.4 10,092.300

J Trust Co.,Ltd.

- 2.00 395.3513


Ｊトラスト 399.00 391.00 395.00 398.00

CENTRAL GENERAL DEVELOPMENT CO.,LTD.

- 6.00 320.5390

不動産業

セントラル総 321.00 317.00 321.00 324.00

Real Estate

ウィル 369.00 360.00 367.00 370.00 - 13.00 365.1093WILL,Co.,Ltd.

アールエイジ 649.00 640.00 643.00 654.00 - 14.00 645.5833EARLY AGE CO.,Ltd.

デュアルタップ 515.00 506.00 506.00 509.00 - 1.00 507.8889Dualtap Co.,Ltd.

プロスペクト 25.00 24.00 25.00 27.00 - 3.00 25.6421Prospect Co.,Ltd.

ウェルス 2,385.00 2,336.00 2,359.00 2,380.00 - 9.00 2,364.1200Wealth Management,Inc.

日住サービス 1,892.00 1,892.00 - - - 4.00 1,892.0000The Japan Living Service Co.,LTD.

エムジーホーム 710.00 706.00 709.00 711.00 - 11.00 708.1489MG HOME CO.,LTD.

原弘産 38.00 25.00 29.00 32.00 - 10.00 30.5946HARAKOSAN CO.,LTD.

エリアクエスト 129.00 127.00 129.00 131.00 - 1.00 128.7283Area Quest Inc.



2019年11月5日(火曜日) P.119



8925 100 53.00 57.00 55.00 56.00 3,300.9 183,536.600

8929 100 1,650.00 1,640.00 1,640.00 1,644.00 36.2 59,556.400

8995 100 613.00 613.00 610.00 610.00 0.7 428.400

2159 100 486.00 488.00 486.00 493.00 20.5 10,038.100

2375 100 1,400.00 1,390.00 1,350.00 1,354.00 62.0 84,984.500

2393 100 1,419.00 1,411.00 1,403.00 1,405.00 8.6 12,164.500

2397 100 722.00 721.00 713.00 713.00 11.1 7,977.400

2404 100 360.00 360.00 359.00 360.00 3.5 1,259.700






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

アルデプロ 58.00 53.00 56.00 57.00 - 3.00 55.6020ARDEPRO Co.,Ltd.

青山財産 1,651.00 1,632.00 1,648.00 1,657.00 - -4.00 1,645.2044Aoyama Zaisan Networks Company,Limited

誠建設 613.00 613.00 613.00 613.00 - -3.00 612.0000Makoto Construction CO,Ltd

Full Speed Inc.

- 9.00 489.6634

サービス業

フルスピード 491.00 486.00 490.00 493.00

Services

ギグワークス 1,412.00 1,364.00 1,390.00 1,390.00 - -38.00 1,370.7177GiG Works Inc.

日本ケア 1,420.00 1,406.00 1,417.00 1,419.00 - 14.00 1,414.4767Nippon Care Supply Co.,Ltd.

ＤＮＡチップ研 726.00 721.00 724.00 724.00 - -9.00 718.6847DNA Chip Research Inc.

鉄人化計画 360.00 360.00 359.00 360.00 - 3.00 359.9143

2417 100 710.00 714.00 715.00 717.00 2.8 1,996.600

2459 100 240.00 239.00 237.00 238.00 18.4 4,398.500

2468 100 451.00 453.00 452.00 455.00 19.5 8,843.700

2499 100 403.00 403.00 401.00 401.00 16.9 6,814.200

3010 100 141.00 139.00 139.00 139.00 10.1 1,410.400

3121 100 301.00 307.00 302.00 302.00 18.3 5,556.300

4341 100 895.00 895.00 - - 0.1 89.500

4342 100 3,575.00 3,580.00 3,570.00 3,580.00 1.7 6,080

4642 100 930.00 928.00 933.00 943.00 7.5 7,013.900

4691 100 1,341.00 1,334.00 1,316.00 1,321.00 81.4 108,568

4695 100 790.00 792.00 777.00 793.00 10.2 8,037.600

4735 100 912.00 911.00 910.00 911.00 17.2 15,673.100

4750 100 652.00 649.00 649.00 649.00 3.8 2,471

TETSUJIN Inc.

ツヴァイ 715.00 710.00 715.00 717.00 - 7.00 713.0714ZWEI CO.,LTD.

アウン 240.00 238.00 239.00 239.00 - -2.00 239.0489AUN CONSULTING,Inc.

フュートレック 453.00 451.00 454.00 457.00 - 4.00 453.5231FueTrek Co.,Ltd.

日本和装 403.00 402.00 403.00 405.00 - 1.00 403.2071NIHONWASOU HOLDINGS,INC.

価値開発 141.00 139.00 140.00 140.00 - -1.00 139.6436KACHIKAIHATSU CO.LTD.

マーチャント 307.00 301.00 304.00 306.00 - 1.00 303.6230MBK Co.,Ltd.

西菱電機 895.00 895.00 - - - 7.00 895.0000SEIRYO ELECTRIC CORPORATION

セコム上 3,580.00 3,575.00 3,570.00 3,580.00 - 5.00 3,576.4706SECOM JOSHINETSU CO.,LTD.

オリジナル設 934.00 928.00 934.00 946.00 - 23.00 935.1867ORIGINAL ENGINEERING CONSULTANTS CO.,LTD.

ワシントンホテル 1,352.00 1,333.00 1,336.00 1,345.00 - -9.00 1,333.7592WASHINGTON HOTEL CORPORATION

マイスター 792.00 774.00 780.00 802.00 - 18.00 788.0000MYSTAR ENGINEERING CORP.

京進 915.00 910.00 911.00 912.00 - -1.00 911.2267KYOSHIN CO.,LTD.

ダイサン 654.00 646.00 649.00 650.00 - -2.00 650.2632DAISAN CO.,LTD.



2019年11月5日(火曜日) P.120



4766 100 221.00 217.00 211.00 215.00 115.2 24,903.700

4781 100 - - - - - -

6091 100 378.00 376.00 375.00 376.00 26.9 10,176.900

6188 100 565.00 551.00 547.00 552.00 110.1 61,056.200

6564 100 1,720.00 1,720.00 1,700.00 1,700.00 13.1 22,499.200

6566 100 805.00 808.00 797.00 820.00 76.1 61,646.900

6570 100 637.00 639.00 636.00 637.00 3.2 2,039.600

6578 100 390.00 386.00 381.00 382.00 9.3 3,588.500

6786 100 201.00 194.00 192.00 194.00 121.3 23,520.400






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

ピーエイ 225.00 215.00 220.00 220.00 - -6.00 216.1780PA Co.,Ltd.

日ハウズ - - - - - - -NIHON HOUSING CO.,LTD.

ウエスコＨＤ 384.00 375.00 377.00 381.00 - -2.00 378.3234Wesco Holdings Inc.

富士ソフトＳＢ 568.00 545.00 553.00 553.00 - -13.00 554.5522FUJI SOFT SERVICE BUREAU INCORPORATED

ミダック 1,731.00 1,715.00 1,720.00 1,735.00 - -21.00 1,717.4962MIDAC CO.,LTD.

要興業 816.00 800.00 808.00 826.00 - 15.00 810.0775KANAME KOGYO CO.,LTD.

共和コーポレーション 639.00 636.00 637.00 640.00 - 1.00 637.3750Kyowa Corporation

エヌリンクス 390.00 386.00 388.00 389.00 - -4.00 385.8602NLINKS Co.,Ltd.

ＲＶＨ 201.00 191.00 195.00 195.00 - -1.00 193.9027RVH Inc.

ピ7065 100 9,060.00 9,250.00 9,220.00 9,300.00 18.2 168,342

9631 100 5,050.00 5,060.00 5,040.00 5,040.00 2.4 12,122

9635 100 2,445.00 2,445.00 2,446.00 2,446.00 0.6 1,473.200

9636 100 3,430.00 3,425.00 3,425.00 3,425.00 3.2 10,975.500

9637 100 3,535.00 3,525.00 - - 0.2 706

9656 100 505.00 505.00 503.00 509.00 2.8 1,417.700

9661 100 5,780.00 5,790.00 5,790.00 5,790.00 1.8 10,421

9686 100 1,135.00 1,135.00 1,125.00 1,126.00 9.2 10,446.500

9701 100 3,625.00 3,580.00 - - 0.2 720.500

9708 100 2,003.00 1,995.00 1,992.00 1,996.00 4.9 9,789

9713 100 1,680.00 1,667.00 1,663.00 1,663.00 2.4 4,007

9723 100 738.00 743.00 743.00 743.00 1.3 963.900

9761 100 1,653.00 1,663.00 1,653.00 1,665.00 6.1 10,134.600

9767 100 970.00 970.00 934.00 934.00 1.0 949.900

ユーピーアール 9,450.00 9,060.00 9,290.00 9,380.00 - 330.00 9,249.5604UPR Corporation

東急レク 5,060.00 5,050.00 5,050.00 5,060.00 - 10.00 5,050.8333TOKYU RECREATION CO.,LTD.

武蔵野興 2,445.00 2,445.00 2,475.00 2,475.00 - -4.00 2,455.3333Musashino Kogyo Co.,Ltd.

きんえい 3,430.00 3,425.00 3,425.00 3,435.00 - 0.00 3,429.8438Kin-Ei Corp.

オーエス 3,535.00 3,525.00 - - - -10.00 3,530.0000O S CO.,LTD.

グリーンランド 509.00 505.00 505.00 509.00 - 12.00 506.3214GREENLAND RESORT COMPANY LIMITED

歌舞伎 5,790.00 5,780.00 5,790.00 5,790.00 - 30.00 5,789.4444Kabuki-Za Co.,Ltd.

東洋テック 1,150.00 1,134.00 1,135.00 1,135.00 - -6.00 1,135.4891TOYO TEC CO.,LTD.

東京会館 3,625.00 3,580.00 - - - -30.00 3,602.5000Tokyo Kaikan Co.,Ltd.

帝国ホテル 2,005.00 1,993.00 1,992.00 2,001.00 - -7.00 1,997.7551Imperial Hotel,Ltd.

ロイヤルホテル 1,680.00 1,667.00 1,669.00 1,675.00 - -3.00 1,669.5833THE ROYAL HOTEL,LIMITED

京都ホテル 743.00 738.00 743.00 743.00 - 6.00 741.4615THE KYOTO HOTEL,LTD.

東海リース 1,663.00 1,653.00 1,655.00 1,668.00 - 8.00 1,661.4098TOKAI LEASE CO.,LTD.

日建工学 970.00 970.00 949.00 949.00 - -21.00 949.9000NIKKEN KOGAKU CO LTDNIKKEN KOGAKU CO.,LTD.



2019年11月5日(火曜日) P.121



9791 100 923.00 926.00 917.00 921.00 5.7 5,264

9797 100 670.00 662.00 661.00 662.00 5.4 3,606.500

1711 100 330.00 331.00 330.00 331.00 22.5 7,522.100






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

ビケンテクノ 926.00 921.00 917.00 933.00 - -9.00 923.5088BIKEN TECHNO CORPORATION

大日本コン 675.00 662.00 662.00 666.00 -

3.00 334.3156

-8.00 667.8704NIPPON ENGINEERING CONSULTANTS CO.,LTD.

《　特　設　注　意　市　場　銘　柄　》 Securities on Alert

建設業 Construction

省電舎ＨＤ 340.00 330.00 333.00 333.00 -SDS HOLDINGS Co.,Ltd.


Mothers

マザーズ銘柄

1401 100 842.00 844.00 841.00 841.00 7.5 6,323

1431 100 2,850.00 2,950.00 2,906.00 2,921.00 86.5 255,727.700

1436 100 499.00 500.00 495.00 495.00 1.2 599.100

1446 100 745.00 740.00 738.00 739.00 28.9 21,471.600

1447 100 349.00 344.00 343.00 347.00 182.8 63,138.500

3267 100 3,785.00 3,810.00 3,755.00 3,755.00 34.4 130,622

2586 100 370.00 371.00 370.00 373.00 3.7 1,376

4931 100 1,640.00 1,631.00 1,619.00 1,623.00 35.1 57,158.100

2160 100 1,744.00 1,749.00 1,744.00 1,745.00 527.7 925,701.300

1.00 843.0667mbs,inc.

Ｍ－エムビーエス 846.00 839.00 845.00 848.00 -

Ｍ－リブワーク 3,040.00 2,850.00 2,970.00 3,005.00 - 119.00 2,956.3896Lib Work Co.,Ltd.

Ｍ－フィット 500.00 499.00 500.00 500.00 - 1.00 499.2500Fit Corporation

Ｍ－キャンディル 748.00 737.00 745.00 747.00 - 5.00 742.9619CANDEAL CO.,Ltd

Ｍ－ＩＴｂｏｏｋＨＤ 349.00 340.00 344.00 347.00 - 2.00 345.3966ITbook Holdings Co.,LTD.

Ｍ－フィルカンパニー 3,825.00 3,745.00 3,815.00 3,850.00 - 15.00 3,797.1512Phil Company,Inc.

FRUTA FRUTA INC.

- 3.00 371.8919

食料品

Ｍ－フルッタフルッタ 378.00 370.00 374.00 374.00

Foods

Shinnihonseiyaku Co.,Ltd.

- -12.00 1,628.4359

化学

Ｍ－新日本製薬 1,641.00 1,619.00 1,630.00 1,630.00

Chemicals

GNI Group Ltd.

- 32.00 1,754.2189


Ｍ－ＧＮＩ 1,766.00 1,728.00 1,749.00 1,782.00



2019年11月5日(火曜日) P.122



4563 100 721.00 716.00 708.00 711.00 3,394.1 2,434,656.800

4564 100 93.00 93.00 93.00 93.00 404.4 37,751.500

4565 100 2,596.00 2,541.00 2,528.00 2,531.00 1,733.6 4,434,929.100

4571 100 297.00 301.00 297.00 300.00 1,087.1 325,122.100

4575 100 829.00 831.00 822.00 824.00 75.2 62,439.500

4583 100 196.00 197.00 197.00 197.00 164.5 32,437.700

4584 100 748.00 772.00 768.00 776.00 128.8 98,962.300

4586 100 394.00 398.00 397.00 398.00 113.3 45,067.200

4588 100 1,992.00 1,991.00 1,977.00 1,984.00 397.2 790,060.900






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

Ｍ－アンジェス 729.00 711.00 719.00 719.00 - -4.00 717.3203AnGes,Inc.

Ｍ－ＯＴＳ 94.00 93.00 93.00 94.00 - -1.00 93.3519OncoTherapy Science,Inc.

Ｍ－ＳＯＳＥＩ 2,600.00 2,535.00 2,547.00 2,561.00 - -39.00 2,558.2194Sosei Group Corporation

Ｍ－ナノキャリア 302.00 295.00 301.00 301.00 - 6.00 299.0729NanoCarrier Co.,Ltd.

Ｍ－ＣＡＮＢＡＳ 843.00 824.00 837.00 840.00 - -5.00 830.3125CanBas Co.,Ltd.

Ｍ－カイオム 198.00 196.00 198.00 199.00 - 3.00 197.1897Chiome Bioscience Inc.

Ｍ－ＧＴＳ 780.00 747.00 768.00 780.00 - 28.00 768.3408Gene Techno Science Co.,Ltd.

Ｍ－メドレック 403.00 392.00 398.00 402.00 - 8.00 397.7688Medrx Co.,Ltd.

Ｍ－オンコリスバイオ 2,010.00 1,968.00 1,999.00 2,004.00 - -38.00 1,989.0758Oncolys BioPharma Inc.

ボ4591 100 575.00 565.00 552.00 555.00 232.0 130,665

4592 100 4,380.00 4,370.00 4,290.00 4,290.00 740.5 3,217,680

4593 100 1,257.00 1,258.00 1,234.00 1,239.00 115.9 144,655.600

4594 100 301.00 303.00 300.00 302.00 383.4 115,889.500

4596 100 294.00 299.00 296.00 296.00 687.5 205,740.500

4597 100 152.00 153.00 152.00 154.00 497.2 75,981.600

4598 100 1,917.00 1,883.00 1,877.00 1,877.00 9.0 17,049.100

4599 100 980.00 972.00 943.00 945.00 126.1 121,446.100

4880 100 9,440.00 9,880.00 9,540.00 10,290.00 949.2 9,211,273

5704 100 1,662.00 1,629.00 1,625.00 1,633.00 76.6 125,390.300

3446 100 3,725.00 3,700.00 3,670.00 3,690.00 4.9 18,101

Ｍ－リボミック 577.00 562.00 564.00 567.00 - -16.00 563.2112RIBOMIC Inc.

Ｍ－サンバイオ 4,400.00 4,310.00 4,360.00 4,380.00 - -110.00 4,345.2802SanBio Company Limited

Ｍ－ヘリオス 1,261.00 1,244.00 1,258.00 1,260.00 - 3.00 1,248.1070HEALIOS K.K.

Ｍ－ブライトパス 307.00 299.00 303.00 305.00 - 4.00 302.2679BrightPath Biotherapeutics Co.,Ltd.

Ｍ－窪田製薬ＨＤ 304.00 293.00 300.00 302.00 - 2.00 299.2589Kubota Pharmaceutical Holdings Co.,Ltd.

Ｍ－ソレイジア 153.00 152.00 152.00 154.00 - 3.00 152.8190Solasia Pharma K.K.

Ｍ－ＤＥＬＴＡ－Ｐ 1,922.00 1,872.00 1,906.00 1,906.00 - -40.00 1,894.3444Delta-Fly Pharma,Inc.

Ｍ－ステムリム 980.00 968.00 972.00 974.00 - -21.00 963.0936StemRIM Inc.

Ｍ－セルソース 9,900.00 9,110.00 9,750.00 10,290.00 - 1,500.00 9,704.2488CellSource Co.,Ltd.

JMC Corporation

- 9.00 1,636.9491

非鉄金属 Nonferrous Metals

Ｍ－ＪＭＣ 1,664.00 1,625.00 1,626.00 1,649.00

JTEC CORPORATION

- 10.00 3,694.0816

金属製品 Metal Products

Ｍ－ＪＴＥＣＣＯＲＰ 3,725.00 3,690.00 3,725.00 3,725.00JTEC CORPORATION



2019年11月5日(火曜日) P.123



6166 100 1,125.00 1,037.00 1,014.00 1,057.00 2,899.7 3,250,896.900

6232 100 3,140.00 3,050.00 3,040.00 3,050.00 46.6 143,243.500

6255 100 331.00 330.00 326.00 326.00 389.8 128,110.300

6597 100 1,765.00 1,742.00 1,727.00 1,750.00 45.1 79,015.400

6618 100 755.00 763.00 755.00 756.00 41.3 31,400

6627 100 809.00 790.00 789.00 791.00 34.9 27,789.500

6696 100 1,124.00 1,130.00 1,120.00 1,129.00 3.4 3,824






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

NAKAMURA CHOUKOU CO.,LTD.

- -23.00 1,121.1149

機械

Ｍ－中村超硬 1,228.00 1,033.00 1,020.00 1,097.00

Machinery

Ｍ－ＡＣＳＬ 3,145.00 3,025.00 3,105.00 3,105.00 - -15.00 3,073.8948Autonomous Control Systems Laboratory Ltd.

Ｍ－ＮＰＣ 332.00 329.00 330.00 330.00 - -2.00 328.6565NPC Incorporated

HPC SYSTEMS Inc.

0.00 1,752.0044Ｍ－ＨＰＣシステムズ 1,776.00 1,740.00 1,745.00 1,769.00 -

電気機器 Electric Appliances

Ｍ－大泉製 767.00 755.00 761.00 765.00 - 13.00 760.2906OHIZUMI MFG.CO.,LTD.

Ｍ－テラプロ 811.00 786.00 795.00 796.00 - 8.00 796.2607Tera Probe,Inc.

Ｍ－トランザス 1,131.00 1,117.00 1,127.00 1,129.00 - 5.00 1,124.7059

7707 100 390.00 392.00 390.00 390.00 137.8 53,947.600

7779 100 688.00 685.00 682.00 682.00 372.7 255,654.100

7803 100 4,120.00 4,040.00 4,040.00 4,055.00 224.6 912,809.500

7804 100 2,017.00 2,040.00 2,013.00 2,038.00 7.9 15,985

7806 100 1,026.00 1,004.00 995.00 1,005.00 130.8 131,072

7813 100 1,450.00 1,505.00 1,380.00 1,400.00 181.9 265,588.300

7829 100 251.00 255.00 252.00 252.00 100.5 25,559.400

2351 100 1,960.00 1,910.00 1,900.00 1,903.00 62.4 119,694.100

3622 100 618.00 630.00 611.00 620.00 9.2 5,672.900

TRANZAS,Inc.

Precision System Science Co.,Ltd.

1.00 391.4920Ｍ－ＰＳＳ 397.00 385.00 392.00 395.00 -

精密機器 Precision Instruments

Ｍ－サイバダイン－議 692.00 684.00 685.00 687.00 - -5.00 685.9514CYBERDYNE,INC.

Bushiroad Inc.

-20.00 4,064.1563Ｍ－ブシロード 4,135.00 4,000.00 4,040.00 4,070.00 -

Other Productsその他製品

Ｍ－ビーアンドピー 2,040.00 2,001.00 2,030.00 2,038.00 - 22.00 2,023.4177B&P Co.,Ltd.

Ｍ－ＭＴＧ 1,026.00 990.00 1,003.00 1,008.00 - -5.00 1,002.0795MTG Co.,Ltd.

Ｍ－プラッツ 1,568.00 1,378.00 1,505.00 1,507.00 - 78.00 1,460.0786PLATZ Co.,Ltd.

Ｍ－サマンサＪＰ 255.00 251.00 255.00 257.00 - 1.00 254.3224Samantha Thavasa Japan Limited

ASJ INC.

-67.00 1,918.1747Ｍ－ＡＳＪ 1,962.00 1,900.00 1,914.00 1,922.00 -


Ｍ－ネットイヤー 631.00 618.00 614.00 620.00 - -8.00 616.6196Netyear Group CorporationNetyear Group Corporation



2019年11月5日(火曜日) P.124



3623 100 1,327.00 1,335.00 1,321.00 1,331.00 17.9 23,795.100

3624 100 535.00 538.00 535.00 535.00 78.0 41,915.400

3628 100 2,681.00 2,681.00 2,631.00 2,648.00 0.8 2,120.100

3634 100 1,160.00 1,160.00 1,151.00 1,151.00 3.5 4,057.600

3645 100 519.00 514.00 514.00 514.00 4.4 2,274.100

3646 100 627.00 619.00 615.00 615.00 17.8 11,048.300

3652 100 4,255.00 4,230.00 4,200.00 4,200.00 9.1 38,597

3653 100 2,652.00 2,681.00 2,670.00 2,684.00 24.3 64,911.700

3664 100 227.00 222.00 221.00 221.00 351.3 78,247.900






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

Ｍ－ＢＳ 1,350.00 1,320.00 1,336.00 1,336.00 - -10.00 1,329.3352Billing System Corporation

Ｍ－アクセルＭ 545.00 533.00 538.00 541.00 - -3.00 537.3769AXEL MARK INC.

Ｍ－データＨＲ 2,681.00 2,681.00 2,631.00 2,663.00 - -14.00 2,650.1250DATA HORIZON CO.,LTD.

Ｍ－ソケッツ 1,180.00 1,150.00 1,179.00 1,179.00 - -1.00 1,159.3143Sockets Inc.

Ｍ－メディカルネット 519.00 514.00 517.00 517.00 - -5.00 516.8409Medical Net,Inc.

Ｍ－駅探 629.00 615.00 618.00 619.00 - -2.00 620.6910Ekitan & Co.,Ltd.

Ｍ－ＤＭＰ 4,295.00 4,210.00 4,230.00 4,250.00 - 0.00 4,241.4286Digital Media Professionals Inc.

Ｍ－モルフォ 2,684.00 2,643.00 2,670.00 2,694.00 - 40.00 2,671.2634Morpho,Inc.

Ｍ－モブキャストＨＤ 227.00 221.00 222.00 224.00 - -5.00 222.7381MOBCAST HOLDINGS INC.

3671 100 1,010.00 1,023.00 1,015.00 1,015.00 18.1 18,518.800

3674 100 780.00 786.00 781.00 784.00 29.4 23,034.400

3680 100 320.00 345.00 330.00 338.00 679.7 226,214.500

3689 100 1,080.00 1,106.00 1,093.00 1,096.00 47.7 52,449.800

3690 100 1,301.00 1,278.00 1,275.00 1,285.00 12.6 16,230.200

3691 100 616.00 628.00 618.00 628.00 1.8 1,129.200

3692 100 2,915.00 2,924.00 2,902.00 2,925.00 44.1 128,445.400

3695 100 - - 1,860.00 1,864.00 0.4 744.900

3698 100 1,797.00 1,795.00 1,795.00 1,831.00 38.5 70,035.100

3723 100 1,288.00 1,282.00 1,281.00 1,290.00 130.0 166,537

3727 100 226.00 226.00 223.00 224.00 624.6 140,963.600

3773 100 1,004.00 995.00 984.00 986.00 85.3 84,755.100

3782 100 336.00 339.00 337.00 339.00 134.4 45,532.200

3793 100 738.00 725.00 707.00 715.00 121.2 86,884.300

Ｍ－ソフトＭＡＸ 1,038.00 1,010.00 1,023.00 1,031.00 - -2.00 1,023.1381SOFTMAX CO.,LTD

Ｍ－オークファン 790.00 777.00 789.00 789.00 - 11.00 783.4830Aucfan Co.,Ltd.

Ｍ－ホットリンク 345.00 319.00 339.00 343.00 - 8.00 332.8152Hotto Link Inc.

Ｍ－イグニス 1,112.00 1,079.00 1,111.00 1,113.00 - 18.00 1,099.5765IGNIS LTD.

Ｍ－イルグルム 1,301.00 1,265.00 1,297.00 1,297.00 - -3.00 1,288.1111YRGLM Inc.

Ｍ－リアルワールド 633.00 616.00 618.00 628.00 - 13.00 627.3333REALWORLD,inc.

Ｍ－ＦＦＲＩ 2,924.00 2,887.00 2,924.00 2,925.00 - 38.00 2,912.5941FFRI,Inc.

Ｍ－ＧＭＯリサーチ - - 1,860.00 1,864.00 - 2.00 1,862.2500GMO Research,Inc.

Ｍ－ＣＲＩ・ＭＷ 1,810.00 1,790.00 1,795.00 1,849.00 - 52.00 1,819.0935CRI Middleware Co.,Ltd.

Ｍ－ファルコム 1,289.00 1,258.00 1,281.00 1,290.00 - 23.00 1,281.0538NIHON FALCOM CORPORATION

Ｍ－ＡＰＬＩＸ 230.00 225.00 226.00 227.00 - -7.00 225.6862Aplix Corporation

Ｍ－ＡＭＩ 1,009.00 992.00 993.00 996.00 - -4.00 993.6120Advanced Media,Inc.

Ｍ－ＤＤＳ 341.00 336.00 339.00 340.00 - 5.00 338.7813DDS,Inc.

Ｍ－ドリコム 738.00 712.00 725.00 727.00 - -8.00 716.8672Drecom Co LtdDrecom Co.,Ltd.



2019年11月5日(火曜日) P.125



3815 100 465.00 469.00 468.00 476.00 43.8 20,549.200

3900 100 1,124.00 1,131.00 1,112.00 1,112.00 45.4 51,190.700

3904 100 592.00 585.00 582.00 584.00 26.8 15,720.800

3905 100 577.00 566.00 561.00 561.00 59.7 33,816.900

3906 100 9,120.00 9,010.00 9,000.00 9,120.00 45.9 415,827

3907 100 1,721.00 1,732.00 1,719.00 1,719.00 6.9 11,937.800

3908 100 804.00 795.00 795.00 795.00 4.7 3,749.400

3911 100 259.00 262.00 259.00 259.00 86.7 22,547.600

3913 100 993.00 969.00 945.00 954.00 63.4 60,696.700






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

Ｍ－メディア 469.00 461.00 469.00 478.00 - 18.00 469.1598Media Kobo,Inc.

Ｍ－クラウドワークス 1,131.00 1,104.00 1,147.00 1,147.00 - 14.00 1,127.5485CrowdWorks Inc.

Ｍ－カヤック 592.00 579.00 584.00 587.00 - -3.00 586.5970KAYAC Inc.

Ｍ－データセクション 577.00 561.00 566.00 567.00 - -5.00 566.4472Datasection Inc.

Ｍ－ＡＬＢＥＲＴ 9,120.00 8,920.00 9,050.00 9,120.00 - 200.00 9,059.4118ALBERT Inc.

Ｍ－シリコンスタジオ 1,750.00 1,720.00 1,729.00 1,730.00 - -1.00 1,730.1159Silicon Studio Corp.

Ｍ－コラボス 804.00 794.00 797.00 797.00 - -5.00 797.7447Collabos Corporation

Ｍ－Ａｉｍｉｎｇ 262.00 259.00 262.00 262.00 - 1.00 260.0646Aiming Inc.

Ｍ－ｓＭｅｄｉｏ 993.00 922.00 969.00 974.00 - -33.00 957.3612sMedio,Inc.

3914 100 4,510.00 4,445.00 4,385.00 4,385.00 24.2 107,765

3917 100 1,200.00 1,151.00 1,132.00 1,133.00 146.2 169,320.900

3923 100 1,664.00 1,684.00 1,682.00 1,709.00 387.5 653,958.400

3927 100 967.00 971.00 971.00 978.00 13.6 13,287

3929 100 805.00 818.00 814.00 816.00 76.1 62,043.300

3930 100 2,190.00 2,219.00 2,198.00 2,203.00 48.4 107,655.100

3931 100 1,306.00 1,305.00 1,305.00 1,305.00 0.8 1,044.600

3935 100 593.00 580.00 545.00 546.00 755.6 430,138.700

3936 100 1,590.00 1,589.00 1,575.00 1,575.00 1.7 2,701.400

3960 100 1,870.00 1,852.00 1,855.00 1,856.00 3.0 5,618.400

3961 100 1,162.00 1,155.00 1,154.00 1,154.00 1.8 2,082.100

3966 100 1,959.00 1,979.00 1,961.00 1,961.00 92.9 183,216.500

3967 100 1,775.00 1,739.00 1,720.00 1,720.00 93.5 163,205.500

3970 100 1,982.00 1,962.00 1,958.00 1,970.00 20.6 40,577.500

Ｍ－ＪＩＧ－ＳＡＷ 4,510.00 4,440.00 4,450.00 4,480.00 - -60.00 4,453.0992JIG-SAW INC.

Ｍ－アイリッジ 1,207.00 1,132.00 1,153.00 1,163.00 - -66.00 1,158.1457iRidge,Inc.

Ｍ－ラクス 1,688.00 1,650.00 1,690.00 1,719.00 - 76.00 1,687.6346RAKUS Co.,Ltd.

Ｍ－フーバーブレイン 974.00 966.00 971.00 982.00 - 12.00 976.9853Fuva Brain Limited

Ｍ－ソーシャルワイヤ 818.00 805.00 818.00 823.00 - 14.00 815.2865SOCIALWIRE CO.,LTD.

Ｍ－はてな 2,280.00 2,188.00 2,222.00 2,232.00 - 15.00 2,224.2789Hatena Co.,Ltd.

Ｍ－バリューゴルフ 1,307.00 1,305.00 1,305.00 1,305.00 - - 1,305.7500VALUE GOLF Inc.

Ｍ－エディア 596.00 572.00 585.00 587.00 - -60.00 569.2677Edia Co.,Ltd.

Ｍ－グローバルウェイ 1,600.00 1,589.00 1,590.00 1,590.00 - 7.00 1,589.0588Globalway,Inc.

Ｍ－バリューデザイン 1,870.00 1,852.00 1,880.00 1,891.00 - -14.00 1,872.8000VALUEDESIGN INC.

Ｍ－シルバーエッグ 1,162.00 1,155.00 1,157.00 1,157.00 - -8.00 1,156.7222Silver Egg Technology CO.,Ltd.

Ｍ－ユーザベース 1,994.00 1,933.00 1,990.00 1,997.00 - -2.00 1,972.1905Uzabase,Inc.

Ｍ－エルテス 1,782.00 1,730.00 1,744.00 1,753.00 - -52.00 1,745.5134Eltes Co.,Ltd.

Ｍ－イノベーション 2,000.00 1,952.00 1,961.00 1,986.00 - -10.00 1,969.7816Innovation IncInnovation Inc.



2019年11月5日(火曜日) P.126



3976 100 1,355.00 1,356.00 1,339.00 1,339.00 2.5 3,362.500

3979 100 1,344.00 1,341.00 1,309.00 1,322.00 5.1 6,769.500

3984 100 4,740.00 4,615.00 4,600.00 4,625.00 26.0 120,890

3986 100 1,623.00 1,635.00 1,628.00 1,628.00 4.2 6,857

3987 100 1,382.00 1,372.00 1,351.00 1,356.00 39.8 54,793.200

3989 100 442.00 434.00 430.00 432.00 251.3 108,905.200

3990 100 4,925.00 5,010.00 5,000.00 5,040.00 200.7 1,006,491.500

3991 100 2,140.00 2,116.00 2,078.00 2,092.00 24.8 52,330.900

3993 100 4,280.00 4,270.00 4,250.00 4,250.00 63.8 272,516






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

Ｍ－シャノン 1,356.00 1,330.00 1,340.00 1,354.00 - 14.00 1,345.0000SHANON Inc.

Ｍ－うるる 1,347.00 1,332.00 1,315.00 1,324.00 - -22.00 1,327.3529ULURU.CO.,LTD.

Ｍ－ユーザーローカル 4,740.00 4,610.00 4,615.00 4,665.00 - 25.00 4,649.6154User Local,Inc.

Ｍ－ビーブレイク 1,640.00 1,622.00 1,636.00 1,648.00 - 17.00 1,632.6190bBreak Systems Company,Limited

Ｍ－エコモット 1,408.00 1,372.00 1,366.00 1,369.00 - 4.00 1,376.7136Ecomott Inc.

Ｍ－シェアリングＴ 443.00 428.00 433.00 437.00 - -5.00 433.3673SHARINGTECHNOLOGY.INC

Ｍ－ＵＵＵＭ 5,050.00 4,925.00 5,030.00 5,040.00 - 130.00 5,014.9053UUUM co.,ltd

Ｍ－ウォンテッドリー 2,160.00 2,113.00 2,116.00 2,121.00 - -20.00 2,110.1169Wantedly,Inc

Ｍ－ＰＫＳＨＡ 4,295.00 4,245.00 4,275.00 4,285.00 - -10.00 4,271.4107PKSHA Technology Inc.

3994 100 3,925.00 3,900.00 3,925.00 3,990.00 55.1 217,586.500

3995 100 606.00 608.00 603.00 603.00 30.9 18,762.800

3998 100 3,220.00 3,220.00 3,215.00 3,220.00 11.4 36,552

3999 100 969.00 952.00 948.00 948.00 0.9 857.300

4308 100 555.00 553.00 546.00 547.00 25.9 14,297

4380 100 1,732.00 1,773.00 1,730.00 1,730.00 2.3 4,003.900

4381 100 2,500.00 2,537.00 2,455.00 2,494.00 8.7 21,629.800

4382 100 11,920.00 12,070.00 11,910.00 11,970.00 25.6 308,227

4385 100 2,537.00 2,563.00 2,552.00 2,561.00 811.3 2,078,225.800

4387 100 4,430.00 4,305.00 - - 1.4 6,134

4388 100 1,572.00 1,568.00 1,567.00 1,568.00 12.2 19,231

4389 100 950.00 943.00 937.00 954.00 13.1 12,432.900

4390 100 1,330.00 1,312.00 1,298.00 1,305.00 57.7 75,770.400

4391 100 2,094.00 2,081.00 2,077.00 2,080.00 2.4 4,985.300

Ｍ－マネーフォワード 3,945.00 3,880.00 3,925.00 3,990.00 - 50.00 3,948.9383Money Forward,Inc.

Ｍ－ＳＫＩＹＡＫＩ 613.00 602.00 608.00 608.00 - 4.00 607.2104SKIYAKI Inc.

Ｍ－すららネット 3,225.00 3,100.00 3,250.00 3,270.00 - 80.00 3,206.3158SuRaLa Net Co.,Ltd.

Ｍ－ナレッジスイート 969.00 952.00 948.00 948.00 - -1.00 952.5556KnowledgeSuite Inc.

Ｍ－Ｊストリーム 560.00 546.00 552.00 553.00 - 1.00 552.0077J-Stream Inc.

Ｍ－Ｍマート 1,773.00 1,732.00 1,768.00 1,768.00 - 0.00 1,740.8261M - mart Inc.

Ｍ－ビープラッツ 2,537.00 2,460.00 2,537.00 2,537.00 - -1.00 2,486.1839BPLATS,Inc.

Ｍ－ＨＥＲＯＺ 12,220.00 11,850.00 12,070.00 12,110.00 - 110.00 12,040.1172HEROZ,Inc.

Ｍ－メルカリ 2,575.00 2,533.00 2,565.00 2,580.00 - 31.00 2,561.5997Mercari,Inc.

Ｍ－ＺＵＵ 4,430.00 4,305.00 - - - -95.00 4,381.4286ZUU Co.,Ltd.

Ｍ－エーアイ 1,595.00 1,565.00 1,576.00 1,585.00 - 1.00 1,576.3115AI,Inc.

Ｍ－プロパティＤＢＫ 959.00 934.00 949.00 954.00 - 41.00 949.0763Property Data Bank,Inc.

Ｍ－ｉｐｓ 1,330.00 1,312.00 1,312.00 1,314.00 - -2.00 1,313.1785IPS,Inc.

Ｍ－ロジザード 2,094.00 2,060.00 2,081.00 2,096.00 - -10.00 2,077.2083Logizard Co LtdLogizard Co.,Ltd.



2019年11月5日(火曜日) P.127



4393 100 2,801.00 2,756.00 2,712.00 2,724.00 34.1 94,036.500

4394 100 1,946.00 1,934.00 1,902.00 1,902.00 20.1 38,619

4395 100 729.00 726.00 714.00 715.00 38.7 28,078.400

4397 100 1,857.00 1,877.00 1,871.00 1,875.00 274.4 513,644.800

4399 100 1,430.00 1,454.00 1,441.00 1,450.00 207.1 300,714.800

4422 100 2,150.00 2,270.00 2,181.00 2,411.00 184.5 425,817.900

4424 100 4,250.00 4,310.00 4,250.00 4,290.00 110.2 469,495.500

4425 100 8,480.00 8,430.00 8,380.00 8,450.00 35.1 295,405

4427 100 4,800.00 4,435.00 4,190.00 4,190.00 204.9 902,116






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

Ｍ－バンクオブイノベ 2,819.00 2,752.00 2,757.00 2,774.00 - -53.00 2,757.6686Bank of Innovation,Inc.

Ｍ－エクスモーション 1,952.00 1,892.00 1,930.00 1,930.00 - -35.00 1,921.3433eXmotion Co.,Ltd.

Ｍ－アクリート 736.00 724.00 726.00 727.00 - -12.00 725.5401Accrete Inc.

Ｍ－チームスピリット 1,892.00 1,828.00 1,876.00 1,903.00 - 10.00 1,871.8834TeamSpirit Inc.

Ｍ－くふうカンパニー 1,480.00 1,417.00 1,456.00 1,473.00 - 102.00 1,452.0270Kufu Company Inc.

Ｍ－ＶＡＬＵＥＮＥＸ 2,299.00 2,080.00 2,268.00 2,484.00 - 211.00 2,307.9561VALUENEX Japan Inc.

Ｍ－Ａｍａｚｉａ 4,315.00 4,190.00 4,280.00 4,345.00 - 160.00 4,260.3947Amazia,inc.

Ｍ－Ｋｕｄａｎ 8,480.00 8,340.00 8,400.00 8,490.00 - 110.00 8,416.0969Kudan Inc.

Ｍ－ＥｄｕＬａｂ 4,865.00 4,415.00 4,435.00 4,435.00 - -700.00 4,402.7135EduLab,Inc.

プ4428 100 2,830.00 2,843.00 2,807.00 2,807.00 17.3 48,944.200

4429 100 4,070.00 4,085.00 4,050.00 4,120.00 22.7 93,280

4431 100 2,610.00 2,628.00 2,611.00 2,613.00 91.4 241,014.700

4434 100 7,450.00 7,370.00 7,300.00 7,330.00 13.5 100,040

4435 100 5,680.00 5,610.00 5,580.00 5,630.00 26.0 146,701

4436 100 1,115.00 1,137.00 1,122.00 1,129.00 145.6 164,649.300

4437 100 3,010.00 2,999.00 2,950.00 3,000.00 2.2 6,541

4438 100 2,200.00 2,149.00 2,140.00 2,164.00 47.2 102,823.100

4439 100 3,570.00 3,560.00 3,550.00 3,550.00 5.6 20,018.500

4440 100 2,055.00 2,042.00 2,020.00 2,029.00 9.5 19,382.500

4441 100 1,850.00 1,850.00 1,826.00 1,839.00 15.6 28,716.200

4442 100 1,565.00 1,517.00 1,507.00 1,511.00 70.5 107,662.600

4443 100 3,860.00 3,940.00 3,930.00 4,130.00 263.2 1,067,051.500

4444 100 1,714.00 1,753.00 1,732.00 1,732.00 24.7 43,200

Ｍ－シノプス 2,861.00 2,822.00 2,842.00 2,847.00 - -3.00 2,829.1445sinops Inc.

Ｍ－リックソフト 4,165.00 4,035.00 4,070.00 4,150.00 - 110.00 4,109.2511Ricksoft Co.,Ltd.

Ｍ－スマレジ 2,672.00 2,610.00 2,622.00 2,636.00 - 3.00 2,636.9223Smaregi,Inc.

Ｍ－サーバーワークス 7,490.00 7,320.00 7,480.00 7,480.00 - -30.00 7,410.3704Serverworks Co.,Ltd.

Ｍ－カオナビ 5,750.00 5,570.00 5,620.00 5,670.00 - -40.00 5,642.3462kaonavi,inc.

Ｍ－ミンカブ 1,153.00 1,107.00 1,136.00 1,145.00 - 34.00 1,130.8331MINKABU THE INFONOID,Inc.

Ｍ－ＧＤＨ 3,010.00 2,999.00 2,999.00 3,000.00 - 44.00 2,973.1818gooddays holdings,Inc.

Ｍ－Ｗｅｌｂｙ 2,250.00 2,110.00 2,159.00 2,165.00 - -22.00 2,178.4555Welby Inc.

Ｍ－東名 3,610.00 3,545.00 3,580.00 3,600.00 - -20.00 3,574.7321TOUMEI CO.,LTD.

Ｍ－ヴィッツ 2,087.00 2,042.00 2,066.00 2,066.00 - -21.00 2,040.2632WITZ Corporation

Ｍ－トビラシステムズ 1,853.00 1,831.00 1,850.00 1,850.00 - 20.00 1,840.7821Tobila Systems Inc.

Ｍ－バルテス 1,570.00 1,503.00 1,518.00 1,527.00 - -51.00 1,527.1291VALTES CO.,LTD.

Ｍ－Ｓａｎｓａｎ 3,940.00 3,845.00 3,940.00 4,215.00 - 330.00 4,054.1470Sansan,Inc.

Ｍ－インフォネット 1,785.00 1,701.00 1,754.00 1,766.00 - 23.00 1,748.9879infoNet incinfoNet inc.



2019年11月5日(火曜日) P.128



4445 100 4,430.00 4,495.00 4,500.00 4,505.00 7.0 31,793.500

4446 100 3,880.00 4,055.00 3,970.00 4,275.00 38.2 156,615

4448 100 1,085.00 1,070.00 1,066.00 1,069.00 97.7 104,758.100

4449 100 1,600.00 1,579.00 1,571.00 1,572.00 179.4 285,279.400

4450 100 3,465.00 3,405.00 3,395.00 3,430.00 24.0 81,702

4475 100 1,426.00 1,431.00 1,430.00 1,477.00 70.8 102,619.100

4476 100 2,088.00 2,063.00 2,029.00 2,038.00 219.1 450,611.500

4477 100 1,297.00 1,324.00 1,340.00 1,389.00 2,464.8 3,446,164.900

4813 100 1,018.00 995.00 970.00 976.00 207.3 205,483.900






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

Ｍ－リビンＴ 4,630.00 4,430.00 4,500.00 4,625.00 - 80.00 4,541.9286Living Technologies Inc.

Ｍ－Ｌｉｎｋ－Ｕ 4,070.00 3,880.00 4,055.00 4,300.00 - 345.00 4,099.8691Link-U Inc.

Ｍ－Ｃｈａｔｗｏｒｋ 1,092.00 1,056.00 1,068.00 1,080.00 - -13.00 1,072.2426Chatwork Co.,Ltd.

Ｍ－ギフティ 1,626.00 1,572.00 1,587.00 1,600.00 - 5.00 1,590.1862giftee Inc.

Ｍ－ＰＳＯＬ 3,495.00 3,340.00 3,415.00 3,440.00 - 10.00 3,404.2500Power Solutions,Ltd.

Ｍ－ＨＥＮＮＧＥ 1,444.00 1,426.00 1,431.00 1,484.00 - 54.00 1,449.4223HENNGE K.K.

Ｍ－ＡＩ　ＣＲＯＳＳ 2,089.00 2,036.00 2,063.00 2,063.00 - 2.00 2,056.6476AI CROSS Inc.

Ｍ－ＢＡＳＥ 1,340.00 1,291.00 1,340.00 1,490.00 - 120.00 1,398.1519BASE,Inc.

Ｍ－ＡＣＣＥＳＳ 1,023.00 987.00 994.00 999.00 - -29.00 991.2393ACCESS CO.,LTD.

デ4824 100 654.00 670.00 661.00 665.00 68.9 45,794.400

9467 100 2,031.00 2,025.00 2,026.00 2,037.00 28.4 57,682.700

3359 100 315.00 313.00 310.00 310.00 13.5 4,215.300

3541 100 630.00 626.00 623.00 624.00 46.3 29,093.100

3559 100 974.00 976.00 963.00 973.00 40.7 39,704.500

9270 100 2,150.00 2,166.00 2,169.00 2,189.00 36.1 78,774.900

3063 100 715.00 715.00 714.00 715.00 14.3 10,224.300

3133 100 732.00 734.00 732.00 732.00 7.6 5,569.800

3135 100 2,693.00 2,791.00 2,718.00 2,728.00 88.5 244,172.200

3137 100 1,300.00 1,291.00 1,284.00 1,295.00 78.1 101,457.500

3138 100 761.00 762.00 756.00 756.00 2.2 1,671.500

Ｍ－メディアＳ 670.00 654.00 669.00 673.00 - 12.00 664.6502MEDIASEEK,inc.

Ｍ－アルファポリス 2,044.00 2,021.00 2,030.00 2,044.00 - 11.00 2,031.0810AlphaPolis Co.,Ltd.

TAISEI CO.,LTD

-3.00 312.2444Ｍ－タイセイ 315.00 309.00 314.00 317.00 -

Wholesale Trade卸売業

Ｍ－農業総合研究所 634.00 626.00 630.00 630.00 - 2.00 628.3607Nousouken Corporation

Ｍ－ピーバン 995.00 958.00 969.00 983.00 - 15.00 975.5405p-ban.com Corp.

Ｍ－ＳＯＵ 2,210.00 2,150.00 2,169.00 2,197.00 - 47.00 2,182.1302SOU Inc.

j-Group Holdings Corp.

1.00 714.9860Ｍ－ｊＧｒｏｕｐ 716.00 714.00 715.00 716.00 -

Retail Trade小売業

Ｍ－海帆 734.00 732.00 734.00 734.00 - -9.00 732.8684kaihan co.,Ltd.

Ｍ－マーケットエンタ 2,793.00 2,692.00 2,792.00 2,828.00 - 85.00 2,759.0079MarketEnterprise Co.,Ltd

Ｍ－ファンデリー 1,336.00 1,286.00 1,291.00 1,297.00 - 11.00 1,299.0717Fundely Co.,Ltd.

Ｍ－富士山マガジン 762.00 751.00 763.00 765.00 - 3.00 759.7727Fujisan Magazine Service Co LtdFujisan Magazine Service Co.,Ltd.



2019年11月5日(火曜日) P.129



3182 100 1,402.00 1,431.00 1,426.00 1,428.00 97.9 139,101.700

3185 100 466.00 460.00 458.00 458.00 5.4 2,490.200

3187 100 298.00 294.00 295.00 305.00 10.7 3,201.300

3195 100 564.00 564.00 556.00 556.00 10.3 5,792.200

3224 100 1,218.00 1,210.00 1,211.00 1,211.00 0.8 971.900

3416 100 1,628.00 1,625.00 1,615.00 1,635.00 3.1 5,040.200

3418 100 1,170.00 1,159.00 1,154.00 1,154.00 6.6 7,657.800

3542 100 551.00 518.00 531.00 538.00 23.8 12,805.300

3550 100 630.00 638.00 636.00 639.00 52.7 33,674.300






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

Ｍ－オイラ大地 1,432.00 1,402.00 1,434.00 1,438.00 - 11.00 1,420.8550Oisix ra daichi Inc.

Ｍ－夢展望 466.00 457.00 459.00 459.00 - -2.00 461.1481DREAM VISION CO.,LTD.

Ｍ－サンワカンパニー 299.00 294.00 295.00 305.00 - 7.00 299.1869SANWA COMPANY LTD.

Ｍ－ジェネパ 566.00 559.00 564.00 567.00 - -3.00 562.3495GENERATION PASS CO.,LTD.

Ｍ－Ｇオイスター 1,218.00 1,210.00 1,214.00 1,215.00 - -16.00 1,214.8750General Oyster,Inc.

Ｍ－ピクスタ 1,630.00 1,623.00 1,616.00 1,635.00 - 25.00 1,625.8710PIXTA Inc.

Ｍ－バルニバービ 1,170.00 1,159.00 1,158.00 1,161.00 - -16.00 1,160.2727BALNIBARBI Co.,Ltd.

Ｍ－ＶＥＧＡ 551.00 517.00 536.00 539.00 - 5.00 538.0378Vega corporation Co.,Ltd.

Ｍ－スタジオアタオ 643.00 627.00 638.00 645.00 - 12.00 638.9810STUDIO ATAO Co.,Ltd.

3556 100 840.00 844.00 833.00 842.00 86.3 72,593.300

3557 100 1,491.00 1,483.00 1,481.00 1,483.00 1.0 1,486.800

3558 100 760.00 759.00 759.00 763.00 117.1 88,895.300

3566 100 1,820.00 1,820.00 1,838.00 1,840.00 0.5 918.600

7671 100 891.00 908.00 854.00 868.00 12.4 10,975

7674 100 3,840.00 3,835.00 3,825.00 3,875.00 5.3 20,427

7676 100 3,275.00 3,100.00 3,070.00 3,140.00 20.4 63,727.500

7683 100 4,200.00 4,270.00 4,250.00 4,295.00 102.4 435,303.500

9262 100 3,120.00 3,030.00 3,000.00 3,005.00 65.8 200,782.500

9266 100 1,029.00 1,018.00 1,001.00 1,014.00 9.9 10,064.100

9271 100 917.00 920.00 913.00 915.00 2.1 1,927.600

9272 100 2,459.00 2,320.00 2,347.00 2,347.00 1.7 4,068.400

9279 100 4,460.00 4,430.00 4,400.00 4,410.00 21.4 94,623.500

Ｍ－リネットジャパン 844.00 835.00 845.00 848.00 - 8.00 841.1738RenetJapanGroup,Inc.

Ｍ－Ｕ＆Ｃ 1,491.00 1,483.00 1,483.00 1,483.00 - 22.00 1,486.8000UNITED&COLLECTIVE CO.LTD.

Ｍ－ロコンド 764.00 752.00 759.00 767.00 - 6.00 759.1401LOCONDO,Inc.

Ｍ－ユニネク 1,820.00 1,820.00 1,847.00 1,847.00 - -7.00 1,837.2000UNIFORM NEXT CO.,LTD.

Ｍ－ＡｍｉｄＡＨＤ 908.00 890.00 913.00 913.00 - -37.00 885.0806AmidA Holdings Co.,Ltd.

Ｍ－ＮＡＴＴＹ 3,890.00 3,810.00 3,825.00 3,895.00 - 55.00 3,854.1509NATTY SWANKY Co.,Ltd

Ｍ－グッドスピード 3,275.00 3,065.00 3,120.00 3,150.00 - -35.00 3,123.8971GOODSPEED.CO.,LTD.

Ｍ－ダブルエー 4,345.00 4,170.00 4,275.00 4,335.00 - 70.00 4,251.0107WA,Inc.

Ｍ－シルバーライフ 3,160.00 3,030.00 3,035.00 3,055.00 - -95.00 3,051.4058SILVER LIFE CO.,LTD.

Ｍ－一家ダイニング 1,029.00 1,011.00 1,010.00 1,017.00 - -1.00 1,016.5758Ikka Dining Project.,Ltd.

Ｍ－和心 920.00 917.00 913.00 920.00 - -5.00 917.9048Wagokoro co.,ltd.

Ｍ－ブティックス 2,460.00 2,320.00 2,420.00 2,420.00 - 28.00 2,393.1765Boutiques,Inc.

Ｍ－ギフト 4,460.00 4,405.00 4,415.00 4,430.00 - -45.00 4,421.6589GIFT INC.



2019年11月5日(火曜日) P.130



7172 100 1,544.00 1,483.00 1,470.00 1,491.00 2,270.3 3,461,673.500

7157 100 706.00 703.00 699.00 700.00 30.1 21,147

7323 100 2,000.00 1,990.00 1,990.00 2,016.00 17.5 35,499.100

7325 100 1,397.00 1,385.00 1,371.00 1,383.00 28.1 38,950.200

7326 100 1,174.00 1,174.00 1,168.00 1,172.00 11.6 13,615.700






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

Japan Investment Adviser Co.,Ltd.

-53.00 1,524.7648Ｍ－ＪＩＡ 1,650.00 1,444.00 1,500.00 1,507.00 -


1.00 702.5581

保険業 Insurance

LIFENET INSURANCE COMPANY

Ｍ－ライフネット 707.00 701.00 703.00 704.00 -

Ｍ－アイペット 2,144.00 1,975.00 1,990.00 2,050.00 - 52.00 2,028.5200ipet Insurance CO.,Ltd.

Ｍ－アイリック 1,413.00 1,383.00 1,387.00 1,389.00 - -6.00 1,386.1281IRRC Corporation

Ｍ－ＳＢＩインシュ 1,183.00 1,170.00 1,180.00 1,180.00 - 6.00 1,173.7672SBI Insurance Group Co.,Ltd.


7183 100 268.00 266.00 264.00 268.00 13.2 3,507.600

7320 100 960.00 981.00 972.00 972.00 7.4 7,202.500

8789 100 73.00 73.00 73.00 73.00 634.1 46,436.100

2978 100 1,329.00 1,355.00 1,353.00 1,399.00 42.2 57,619.200

3237 100 127.00 127.00 126.00 127.00 51.0 6,492.700

3261 100 509.00 508.00 500.00 501.00 6.8 3,435

3286 100 383.00 378.00 378.00 380.00 7.6 2,890.100

3300 100 1,039.00 1,047.00 1,044.00 1,050.00 54.8 57,695.200

3461 100 881.00 887.00 886.00 900.00 21.3 19,141.800

3474 100 417.00 439.00 402.00 426.00 456.3 201,489.100

3477 100 1,042.00 1,050.00 1,050.00 1,060.00 3.4 3,565

3479 100 4,845.00 4,875.00 4,815.00 4,845.00 123.6 597,650.500

6.00 265.7273Anshin Guarantor Service Co.,Ltd.

Ｍ－あんしん保証 268.00 263.00 265.00 268.00 -

Ｍ－日本リビング保証 987.00 960.00 972.00 979.00 - 3.00 973.3108Japan Living Warranty Inc.

Ｍ－フィンテック 74.00 73.00 73.00 74.00 - 0.00 73.2315FinTech Global Incorporated

70.00 1,365.3839

不動産業 Real Estate

tsukuruba inc.

Ｍ－ツクルバ 1,360.00 1,329.00 1,355.00 1,400.00 -

Ｍ－イントランス 128.00 126.00 126.00 129.00 - 1.00 127.3078INTRANCE CO.,LTD.

Ｍ－グラン 512.00 508.00 504.00 506.00 - -8.00 505.1471GRANDES,Inc.

Ｍ－トラストＨＤ 383.00 378.00 379.00 381.00 - 0.00 380.2763TRUST Holdings Inc.

Ｍ－ＡＭＢＩＴＩＯＮ 1,061.00 1,039.00 1,044.00 1,062.00 - 11.00 1,052.8321AMBITION CORPORATION

Ｍ－パルマ 906.00 880.00 886.00 925.00 - 26.00 898.6761Palma Co.,Ltd.

Ｍ－Ｇ－ＦＡＣ 465.00 413.00 435.00 438.00 - 41.00 441.5716G-FACTORY CO.,LTD.

Ｍ－フォーライフ 1,050.00 1,042.00 1,050.00 1,060.00 - 14.00 1,048.5294FORLIFE Co.,Ltd.

Ｍ－ＴＫＰ 4,875.00 4,755.00 4,875.00 4,875.00 - 90.00 4,835.3600TKP Corporation



2019年11月5日(火曜日) P.131



3482 100 866.00 879.00 871.00 890.00 129.3 113,753.700

3489 100 1,125.00 1,125.00 1,118.00 1,118.00 4.8 5,400.300

3491 100 2,885.00 2,917.00 2,890.00 2,911.00 28.4 82,235.900

3496 100 2,600.00 2,535.00 2,514.00 2,518.00 10.2 25,750.800

3497 100 1,226.00 1,227.00 1,227.00 1,228.00 7.7 9,491.100

3498 100 6,020.00 5,830.00 5,700.00 5,750.00 17.1 100,487

8914 100 1,184.00 1,187.00 1,175.00 1,177.00 198.7 236,978.400

8922 100 82.00 82.00 81.00 81.00 985.9 80,897.700






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

Ｍ－ロードスター 885.00 866.00 884.00 890.00 - 32.00 879.7657Loadstar Capital K.K.

Ｍ－フェイスＮＷ 1,131.00 1,123.00 1,125.00 1,125.00 - 1.00 1,125.0625FaithNetwork Co.,Ltd

Ｍ－ＧＡ　ＴＥＣＨ 2,948.00 2,850.00 2,925.00 2,929.00 - 24.00 2,895.6303GAtechnologies Co.,Ltd.

Ｍ－アズーム 2,600.00 2,443.00 2,535.00 2,569.00 - -32.00 2,524.5882AZOOM CO.,LTD

Ｍ－リーガル不動産 1,240.00 1,226.00 1,231.00 1,235.00 - 2.00 1,232.6104LEGAL CORPORATION

Ｍ－霞ヶ関キャピタル 6,150.00 5,820.00 5,830.00 5,900.00 - -170.00 5,876.4327Kasumigaseki Capital Co.,Ltd.

Ｍ－エリアリンク 1,220.00 1,183.00 1,187.00 1,190.00 - 6.00 1,192.6442Arealink Co.,Ltd.

Ｍ－ＪＡＭ 83.00 82.00 82.00 83.00 - 0.00 82.0547Japan Asset Marketing Co.,Ltd.

サービス業 Services

2121 100 2,109.00 2,110.00 2,103.00 2,112.00 232.7 491,562.900

2122 100 1,359.00 1,352.00 1,316.00 1,334.00 1.8 2,413.300

2150 100 679.00 670.00 668.00 671.00 18.1 12,178.400

2158 100 322.00 322.00 320.00 320.00 174.5 56,173.700

2178 100 304.00 303.00 303.00 305.00 16.6 5,051.100

2334 100 2,640.00 2,622.00 2,645.00 2,647.00 7.5 19,906.100

2342 100 425.00 423.00 421.00 422.00 42.7 18,064.400

2370 100 62.00 63.00 62.00 62.00 163.1 10,190.400

2385 100 539.00 534.00 528.00 533.00 180.1 96,018.100

2402 100 824.00 823.00 818.00 818.00 3.0 2,467.400

2438 100 1,403.00 1,442.00 1,415.00 1,415.00 65.1 93,022.800

2477 100 5,200.00 4,810.00 4,715.00 4,760.00 281.2 1,375,785.500

2489 100 285.00 296.00 295.00 295.00 247.0 71,780.200

3.00 2,112.4319mixi,Inc.

Ｍ－ミクシィ 2,134.00 2,101.00 2,107.00 2,118.00 -

Ｍ－Ｉスペース 1,359.00 1,351.00 1,322.00 1,339.00 - 34.00 1,340.7222Interspace Co.,Ltd.

Ｍ－ケアネット 681.00 664.00 675.00 679.00 - 1.00 672.8398CareNet,Inc.

Ｍ－ＦＲＯＮＴＥＯ 325.00 321.00 321.00 322.00 - -2.00 321.9123FRONTEO,Inc.

Ｍ－トライＳＴＧ 305.00 303.00 304.00 305.00 - 0.00 304.2831Tri-Stage Inc.

Ｍ－イオレ 2,672.00 2,613.00 2,670.00 2,670.00 - 57.00 2,654.1467eole Inc.

Ｍ－トランスＧ 427.00 422.00 424.00 424.00 - -2.00 423.0539TRANS GENIC INC.

Ｍ－ＭＤＮＴ 63.00 62.00 63.00 63.00 - 0.00 62.4795MEDINET Co.,Ltd.

Ｍ－総医研 540.00 530.00 533.00 535.00 - 0.00 533.1377Soiken Holdings Inc.

Ｍ－アマナ 824.00 820.00 823.00 825.00 - 2.00 822.4667amana inc.

Ｍ－アスカネット 1,442.00 1,402.00 1,448.00 1,448.00 - 12.00 1,428.9217Asukanet Company,Limited

Ｍ－手間いらず 5,200.00 4,765.00 4,825.00 4,850.00 - -230.00 4,892.5516Temairazu,Inc.

Ｍ－ＡＤＷＡＹＳ 300.00 285.00 296.00 297.00 - -9.00 290.6081Adways Inc.



2019年11月5日(火曜日) P.132



2497 100 1,244.00 1,260.00 1,253.00 1,253.00 288.5 362,818.200

6026 100 1,989.00 1,990.00 1,910.00 1,990.00 1.1 2,168.200

6027 100 5,000.00 4,990.00 4,955.00 5,020.00 71.3 354,941.500

6030 100 2,897.00 2,896.00 2,791.00 2,811.00 30.7 87,507.500

6031 100 1,076.00 1,104.00 1,097.00 1,097.00 1.3 1,435.200

6033 100 2,004.00 2,005.00 2,000.00 2,004.00 28.7 57,541.800

6034 100 956.00 952.00 948.00 948.00 39.7 37,510.800

6038 100 828.00 826.00 817.00 821.00 12.0 9,889.800

6039 100 2,465.00 2,476.00 2,475.00 2,489.00 24.8 61,491.500






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

Ｍ－ＵＮＩＴＥＤ 1,270.00 1,237.00 1,260.00 1,274.00 - 26.00 1,257.6021UNITED,Inc.

Ｍ－ＧＭＯＴＥＣＨ 1,990.00 1,970.00 1,910.00 1,990.00 - -22.00 1,971.0909GMO TECH,Inc.

Ｍ－弁護士ドットコム 5,040.00 4,910.00 4,995.00 5,020.00 - 25.00 4,978.1417Bengo4.com,Inc.

Ｍ－アドベンチャー 2,924.00 2,831.00 2,887.00 2,887.00 - -86.00 2,850.4072Adventure,Inc.

Ｍ－サイジニア 1,128.00 1,076.00 1,101.00 1,101.00 - 21.00 1,104.0000Scigineer Inc.

Ｍ－エクストリーム 2,014.00 1,999.00 2,005.00 2,012.00 - 4.00 2,004.9408EXTREME CO.,LTD.

Ｍ－ＭＲＴ 956.00 930.00 952.00 955.00 - 6.00 944.8564MRT Inc.

Ｍ－イード 829.00 820.00 826.00 827.00 - 8.00 824.1500IID,Inc.

Ｍ－日本動物高度医療 2,484.00 2,461.00 2,475.00 2,500.00 - 48.00 2,479.4960Japan Animal Referral Medical Center Co.,Ltd.

6040 100 870.00 870.00 864.00 869.00 1.8 1,564.100

6045 100 525.00 515.00 511.00 516.00 66.8 34,427.600

6046 100 524.00 524.00 524.00 532.00 252.6 132,946.800

6049 100 1,762.00 1,727.00 1,725.00 1,745.00 51.1 88,845.300

6064 100 1,223.00 1,230.00 1,221.00 1,235.00 45.7 56,234

6067 100 1,687.00 1,709.00 1,694.00 1,702.00 19.1 32,537.800

6069 100 629.00 627.00 623.00 626.00 29.8 18,599.400

6072 100 203.00 200.00 197.00 198.00 59.2 11,818.400

6081 100 440.00 440.00 438.00 439.00 65.0 28,612.600

6085 100 851.00 852.00 852.00 878.00 1.1 944.700

6086 100 1,920.00 1,877.00 1,880.00 1,905.00 13.8 26,145.500

6090 100 821.00 824.00 812.00 818.00 18.8 15,441.600

6092 100 957.00 986.00 942.00 955.00 239.4 231,189.800

6094 100 1,376.00 1,320.00 1,306.00 1,321.00 121.5 160,528.800

Ｍ－日本スキー 873.00 862.00 864.00 869.00 - 2.00 868.9444Nippon Ski Resort Development Co.,Ltd.

Ｍ－レントラックス 529.00 504.00 514.00 520.00 - -4.00 515.3832Rentracks CO.,LTD.

Ｍ－リンクバル 529.00 519.00 524.00 533.00 - 17.00 526.3135LINKBAL INC.

Ｍ－イトクロ 1,762.00 1,723.00 1,730.00 1,753.00 - -16.00 1,738.6556ItoKuro Inc.

Ｍ－アクトコール 1,247.00 1,220.00 1,228.00 1,235.00 - 11.00 1,230.5033ACTCALL INC.

Ｍ－インパクト 1,719.00 1,687.00 1,709.00 1,715.00 - 18.00 1,703.5497Impact HD Inc.

Ｍ－Ｔｒｅｎｄｓ 635.00 615.00 627.00 630.00 - -3.00 624.1409Trenders,Inc.

Ｍ－地盤ネットＨＤ 204.00 199.00 199.00 200.00 - -4.00 199.6351Jibannet Holdings Co.,Ltd.

Ｍ－アライドアーキ 446.00 435.00 440.00 441.00 - 9.00 440.1938Allied Architects,Inc.

Ｍ－アーキテクツＳＪ 852.00 841.00 852.00 884.00 - 27.00 858.8182ARCHITECTS STUDIO JAPAN INC.

Ｍ－シンメンテＨＤ 1,920.00 1,864.00 1,895.00 1,915.00 - -26.00 1,894.6014Shin Maint Holdings Co.,Ltd.

Ｍ－ＨＭＴ 833.00 821.00 826.00 831.00 - -9.00 821.3617Human Metabolome Technologies,Inc.

Ｍ－エンバイオＨＤ 992.00 936.00 994.00 996.00 - 43.00 965.7051EnBio Holdings,Inc

Ｍ－フリークアウト 1,376.00 1,306.00 1,327.00 1,328.00 - -50.00 1,321.2247FreakOut Holdings incFreakOut Holdings,inc.



2019年11月5日(火曜日) P.133



6095 100 1,300.00 1,287.00 1,275.00 1,281.00 104.4 134,199

6096 100 2,619.00 2,582.00 2,540.00 2,558.00 72.0 185,425.400

6172 100 948.00 954.00 944.00 945.00 80.5 76,781.300

6173 100 1,296.00 1,300.00 1,296.00 1,299.00 2.1 2,724.700

6176 100 876.00 882.00 865.00 865.00 39.0 34,260.900

6177 100 325.00 324.00 321.00 322.00 48.9 15,748.600

6180 100 1,481.00 1,481.00 1,476.00 1,476.00 3.4 5,033.400

6181 100 413.00 385.00 383.00 389.00 187.3 74,079.700

6182 100 3,700.00 3,675.00 3,665.00 3,705.00 275.5 1,016,535






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

Ｍ－メドピア 1,305.00 1,270.00 1,300.00 1,300.00 - -2.00 1,285.4310MedPeer,Inc.

Ｍ－レアジョブ 2,625.00 2,550.00 2,580.00 2,610.00 - -40.00 2,575.3528RareJob,Inc.

Ｍ－メタップス 964.00 947.00 951.00 966.00 - -3.00 953.8050Metaps Inc.

Ｍ－アクアライン 1,305.00 1,296.00 1,298.00 1,299.00 - -1.00 1,297.4762Aqualine Ltd.

Ｍ－ブランジスタ 888.00 865.00 885.00 887.00 - -14.00 878.4846Brangista.Inc

Ｍ－ＡｐｐＢａｎｋ 325.00 320.00 324.00 324.00 - -2.00 322.0573AppBank Inc.

Ｍ－ＧＭＯメディア 1,481.00 1,479.00 1,481.00 1,481.00 - -14.00 1,480.4118GMO Media,Inc.

Ｍ－パートナーＡ 415.00 379.00 385.00 395.00 - 8.00 395.5136Partner Agent INC.

Ｍ－ロゼッタ 3,725.00 3,650.00 3,680.00 3,710.00 - 45.00 3,689.7822ROZETTA CORPORATION

6190 100 970.00 956.00 956.00 970.00 4.1 3,944.400

6192 100 326.00 323.00 322.00 323.00 108.2 34,407.900

6193 100 709.00 761.00 741.00 764.00 257.5 210,848.600

6195 100 4,515.00 4,480.00 4,425.00 4,435.00 22.4 100,431

6198 100 663.00 645.00 644.00 646.00 41.2 26,853.400

6531 100 1,505.00 1,500.00 1,500.00 1,500.00 3.3 4,957

6537 100 829.00 829.00 827.00 828.00 11.1 9,222.800

6545 100 836.00 829.00 818.00 821.00 6.8 5,627.400

6548 100 1,321.00 1,327.00 1,312.00 1,340.00 28.5 37,818.800

6550 100 979.00 951.00 939.00 942.00 64.9 61,866.700

6554 100 611.00 618.00 611.00 611.00 25.6 15,710.300

6556 100 1,730.00 1,724.00 1,711.00 1,729.00 120.1 207,178.800

6558 100 2,423.00 2,388.00 2,356.00 2,356.00 26.1 62,210.600

6560 100 1,371.00 1,370.00 1,365.00 1,366.00 14.3 19,597.900

Ｍ－ＰＸＢ 970.00 953.00 961.00 970.00 - 6.00 962.0488PhoenixBio Co.,Ltd.

Ｍ－ＨｙＡＳ＆Ｃｏ． 326.00 310.00 323.00 325.00 - -3.00 318.0028HyAS&Co.Inc.

Ｍ－バーチャレクス 765.00 699.00 859.00 859.00 - 55.00 818.8295Virtualex Holdings,Inc.

Ｍ－ホープ 4,540.00 4,445.00 4,470.00 4,530.00 - -105.00 4,483.5268HOPE,INC.

Ｍ－キャリア 663.00 641.00 648.00 652.00 - 2.00 651.7816CAREER CO.,LTD.

Ｍ－リファインバース 1,505.00 1,500.00 1,505.00 1,505.00 - -5.00 1,502.1212REFINVERSE,Inc.

Ｍ－ＷＡＳＨハウス 839.00 829.00 827.00 840.00 - 6.00 830.8829WASHHOUSE CO.,LTD.

Ｍ－ＩＩＦ 838.00 829.00 818.00 829.00 - 0.00 827.5588internet infinity INC.

Ｍ－旅工房 1,346.00 1,317.00 1,324.00 1,340.00 - 41.00 1,326.9754TABIKOBO Co.Ltd.

Ｍ－Ｆｒｉｎｇｅ８１ 980.00 930.00 949.00 955.00 - -19.00 953.2619Fringe81 Co,Ltd.

Ｍ－エスユーエス 619.00 611.00 611.00 616.00 - 0.00 613.6836SUS Co.,Ltd.

Ｍ－ウェルビー 1,743.00 1,708.00 1,714.00 1,742.00 - 25.00 1,725.0525Welbe,Inc.

Ｍ－クックビズ 2,423.00 2,353.00 2,388.00 2,411.00 - -85.00 2,383.5479Cookbiz Co.,Ltd.

Ｍ－ＬＴＳ 1,386.00 1,351.00 1,370.00 1,372.00 - 25.00 1,370.4825LTS IncLTS,Inc.



2019年11月5日(火曜日) P.134



6561 100 1,170.00 1,155.00 1,126.00 1,140.00 62.6 71,793

6562 100 602.00 595.00 590.00 598.00 27.3 16,303.100

6563 100 2,934.00 2,950.00 2,950.00 2,950.00 1.7 5,043.800

6567 100 658.00 663.00 657.00 665.00 13.7 9,064.100

6568 100 1,500.00 1,505.00 1,490.00 1,490.00 19.1 28,751.400

6573 100 1,000.00 970.00 960.00 974.00 43.9 42,839.400

6574 100 1,100.00 1,103.00 1,100.00 1,101.00 7.2 7,948.700

6575 100 1,090.00 1,055.00 1,058.00 1,075.00 27.9 30,088.200

6577 100 3,030.00 3,000.00 2,936.00 2,973.00 2.9 8,686






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

Ｍ－ＨＡＮＡＴＯＵＲ 1,170.00 1,121.00 1,160.00 1,162.00 - 80.00 1,146.8530HANATOUR JAPAN CO.,LTD.

Ｍ－ジーニー 602.00 589.00 602.00 602.00 - 15.00 597.1832Geniee,Inc.

Ｍ－みらいワークス 3,000.00 2,934.00 2,972.00 2,972.00 - 16.00 2,966.9412Mirai Works Inc.

Ｍ－ＳＥＲＩＯＨＤ 668.00 658.00 663.00 665.00 - 12.00 661.6131SERIO HOLDINGS CO.,LTD.

Ｍ－神戸天然物化学 1,515.00 1,494.00 1,505.00 1,511.00 - 0.00 1,505.3089KNC Laboratories Co.,Ltd.

Ｍ－アジャイル 1,000.00 952.00 967.00 977.00 - 8.00 975.8405Agile Media Network Inc.

Ｍ－コンヴァノ 1,122.00 1,091.00 1,117.00 1,117.00 - 13.00 1,103.9861Convano Inc.

Ｍ－ＨＵＭＡＮＡＨＤ 1,090.00 1,055.00 1,079.00 1,086.00 - 35.00 1,078.4301HUMAN ASSOCIATES HOLDINGS,Inc.

Ｍ－ベストワンドット 3,030.00 2,972.00 3,000.00 3,000.00 - -4.00 2,995.1724Bestone.Com Co.,Ltd

グ6579 100 3,200.00 3,210.00 3,150.00 3,155.00 249.4 805,761.500

6580 100 1,347.00 1,342.00 1,337.00 1,337.00 9.0 12,130.600

7034 100 8,560.00 8,430.00 8,370.00 8,410.00 17.6 148,217

7035 100 2,263.00 2,253.00 2,222.00 2,224.00 74.6 167,722.200

7036 100 3,520.00 3,395.00 3,380.00 3,380.00 5.8 19,943.500

7037 100 855.00 867.00 861.00 867.00 17.0 14,748.100

7038 100 1,341.00 1,348.00 1,355.00 1,356.00 7.2 9,772.500

7039 100 1,405.00 1,402.00 1,395.00 1,405.00 13.3 18,646

7041 100 645.00 631.00 634.00 645.00 7.7 4,904.100

7043 100 938.00 936.00 937.00 945.00 8.6 8,082.700

7044 100 2,616.00 2,588.00 2,552.00 2,558.00 3.1 8,014.100

7046 100 3,170.00 3,085.00 3,065.00 3,080.00 16.2 50,105.500

7047 100 1,007.00 1,023.00 1,015.00 1,015.00 23.6 24,080.500

7048 100 1,308.00 1,290.00 1,283.00 1,286.00 81.0 104,535.600

Ｍ－ログリー 3,345.00 3,155.00 3,200.00 3,260.00 - -30.00 3,230.7999logly,Inc.

Ｍ－ライトアップ 1,370.00 1,342.00 1,341.00 1,352.00 - -31.00 1,347.8444Writeup Co.,Ltd.

Ｍ－プロレド 8,560.00 8,350.00 8,410.00 8,440.00 - -100.00 8,421.4205Prored Partners CO.,LTD.

Ｍ－ａｎｆａｃ 2,288.00 2,231.00 2,252.00 2,258.00 - -9.00 2,248.2869and factory,inc

Ｍ－イーエムネットＪ 3,520.00 3,340.00 3,400.00 3,455.00 - -30.00 3,438.5345eMnet Japan.co.ltd.

Ｍ－テノ． 874.00 855.00 867.00 871.00 - 18.00 867.5353teno.Holdings Company Limited

Ｍ－フロンティアＭ 1,356.00 1,340.00 1,356.00 1,390.00 - -40.00 1,357.2917Frontier Management Inc.

Ｍ－ブリッジ 1,419.00 1,400.00 1,396.00 1,408.00 - 1.00 1,401.9549BRIDGE International Corp.

Ｍ－ＣＲＧＨＤ 645.00 626.00 638.00 665.00 - 5.00 636.8961CRG HOLDINGS CO.,LTD.

Ｍ－アルー 938.00 925.00 937.00 950.00 - 8.00 939.8488Alue Co.,Ltd.

Ｍ－ピアラ 2,616.00 2,570.00 2,580.00 2,580.00 - 32.00 2,585.1935PIALA INC.

Ｍ－ＴＤＳＥ 3,180.00 3,065.00 3,065.00 3,105.00 - -110.00 3,092.9321TECNOS DATA SCIENCE ENGINEERING INCORPORATED

Ｍ－ポート 1,031.00 1,005.00 1,024.00 1,027.00 - 9.00 1,020.3602PORT INC.

Ｍ－ベルトラ 1,312.00 1,285.00 1,290.00 1,296.00 - -20.00 1,290.5630VELTRA CorporationVELTRA Corporation



2019年11月5日(火曜日) P.135



7049 100 1,618.00 1,617.00 1,602.00 1,607.00 59.5 96,197

7050 100 2,165.00 2,131.00 2,135.00 2,138.00 2.0 4,290.500

7059 100 2,600.00 2,576.00 2,561.00 2,600.00 24.4 62,914.500

7060 100 1,529.00 1,512.00 1,481.00 1,481.00 51.0 77,093.600

7061 100 2,390.00 2,395.00 2,373.00 2,393.00 27.1 64,633.800

7062 100 - - 1,397.00 1,397.00 5.7 7,962.900

7063 100 2,636.00 2,575.00 2,558.00 2,558.00 7.9 20,449.300

7064 100 2,743.00 2,709.00 2,677.00 2,709.00 9.8 26,478

7066 100 2,835.00 2,851.00 2,845.00 2,872.00 7.4 21,166.100






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

Ｍ－識学 1,628.00 1,610.00 1,616.00 1,620.00 - 8.00 1,616.7563SHIKIGAKU.Co.,Ltd.

Ｍ－フロンティアＩ 2,165.00 2,130.00 2,153.00 2,153.00 - 18.00 2,145.2500FRONTIER INTERNATIONAL INC.

Ｍ－コプロＨＤ 2,600.00 2,552.00 2,589.00 2,600.00 - 62.00 2,578.4631COPRO-HOLDINGS.Co.,Ltd.

Ｍ－ギークス 1,550.00 1,504.00 1,512.00 1,523.00 - -37.00 1,511.6392geechs inc.

Ｍ－日本ホスピス 2,405.00 2,361.00 2,380.00 2,393.00 - 36.00 2,385.0111Japan Hospice Holdings Inc.

Ｍ－フレアス - - 1,397.00 1,397.00 - -400.00 1,397.0000Fureasu Co.,Ltd.

Ｍ－エードット 2,640.00 2,571.00 2,575.00 2,600.00 - -76.00 2,588.5190a dot co.,ltd

Ｍ－ハウテレビジョン 2,743.00 2,685.00 2,688.00 2,709.00 - -35.00 2,701.8367Howtelevision,Inc.

Ｍ－ピアズ 2,888.00 2,835.00 2,850.00 2,874.00 - 38.00 2,860.2838Peers Co.,Ltd

7067 100 2,411.00 2,280.00 2,280.00 2,280.00 18.9 44,022.400

7068 100 1,622.00 1,625.00 1,617.00 1,618.00 7.6 12,360.400

7069 100 3,760.00 3,700.00 3,665.00 3,670.00 15.2 56,426.500

7072 100 2,688.00 2,669.00 2,610.00 2,627.00 64.4 170,436

7073 100 8,600.00 8,660.00 8,100.00 8,110.00 198.4 1,679,461

1432 100 - - - - - -

1440 100 - - - - - -

1444 100 - - - - - -

1445 100 - - - - - -

Ｍ－ブランディング 2,411.00 2,280.00 2,285.00 2,311.00 - -92.00 2,329.2275Branding Technology Inc.

Ｍ－フィードフォース 1,644.00 1,617.00 1,625.00 1,627.00 - -12.00 1,626.3684Feedforce Inc.

Ｍ－サイバー・バズ 3,760.00 3,675.00 3,690.00 3,710.00 - 5.00 3,712.2697CyberBuzz,Inc.

Ｍ－インテＭ 2,720.00 2,608.00 2,671.00 2,671.00 - -61.00 2,646.5217Intimate Merger,Inc.

Ｍ－ジェイック 8,780.00 8,330.00 8,660.00 8,660.00 - -170.00 8,465.0252JAIC Co.,Ltd.

TOKYO PRO Market


- -DORYOKU Co.,Ltd.

Ｐ－動力 - - - - -

TOKYO PRO Market銘柄

Ｐ－やまぜんホームズ - - - - - - -YAMAZEN HOMES CO.,LTD.

Ｐ－ニッソウ - - - - - - -Nissou Co.,Ltd.

Ｐ－ひかりＨＤ - - - - - - -Hikari Holdings Co.,Ltd.



2019年11月5日(火曜日) P.136



2230 100 - - - - - -

4250 100 - - - - - -

5858 100 - - - - - -

3448 100 - - - - - -






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

- -

食料品 Foods

GOYO foods Industry Co.,Ltd.

Ｐ－ＧＯＹＯ - - - - -

Frontier Inc.

- -Ｐ－フロンティア - - - - -

化学 Chemicals

STG CO.,LTD.

- -Ｐ－ＳＴＧ - - - - -


- -Ｐ－清鋼材 - - - - -

Metal Products金属製品

6596 100 - - - - - -

6695 100 - - - - - -

9388 100 - - - - - -

2452 100 - - - - - -

3693 100 - - - - - -

4383 100 - - - - - -

4426 100 - - - - - -

9465 100 - - - - - -

SUGA STEEL Co.,LTD.

TSUKUBASEIKO Co.,Ltd.

- -Ｐ－筑波精工 - - - - -


Ｐ－トリプルワン - - - - - - -Tripleone Co.,ltd.

PAPANETS CO.,Ltd.

- -Ｐ－パパネッツ - - - - -

Warehousing & Harbor Transportation Services倉庫・運輸関連業


Computer Mind Co.,Ltd.

- -Ｐ－ＣＭＩＮＤ - - - - -

情報・通信業

Ｐ－イーカムトゥルー - - - - - - -E-COMETRUE Inc.

Ｐ－ビズライトＴ - - - - - - -BiZright Technology Inc.

Ｐ－パスロジ - - - - - - -Passlogy Co.,Ltd.

Ｐ－Ｋｉｐｓ - - - - - - -Kips Co.,Ltd.



2019年11月5日(火曜日) P.137



7672 100 - - - - - -

9261 100 - - - - - -

3039 100 - - - - - -

7680 100 - - - - - -

9276 100 - - - - - -






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

TAKA NET SERVICE Co.,Ltd.

- -Ｐ－タカネット - - - - -


Ｐ－クボデラ - - - - - - -KUBODERA CO.,LTD.

- --


HEKI Co.,Ltd.

Ｐ－碧 - - - -

Ｐ－軽自動車館 - - - - - - -KEIJIDOUSHAKAN.Co.,Ltd.

Ｐ－アザース - - - - - - -az-earth Co.,Ltd.


7176 100 - - - - - -

7170 100 - - - - - -

2977 100 - - - - - -

3456 100 - - - - - -

3483 100 - - - - - -

2336 100 - - - - - -

6066 100 - - - - - -

6174 100 - - - - - -

6557 100 - - - - - -

- -- -Simplex Financial Holdings Co.,Ltd.

Ｐ－シンプレクスＦＨ - - -

- -

保険業

CHUOU INTERNATIONAL GROUP CO.,LTD.

Ｐ－中央グループ - - - - -

Insurance

- -- -

Real Estate不動産業

urban vision Co.,Ltd.

Ｐ－アーバンビジョン - - -

Ｐ－ＴＳＯＮ - - - - - - -TSON CO.,LTD.

Ｐ－翔栄 - - - - - - -SHOEI CO.,LTD.

- -

サービス業

Fuji Techno Solutions Co.,Inc.

- - - - -

Services

Ｐ－新東京 - - - - -

Ｐ－富士テクノ

- -Shintokyo Group Co.,Ltd.

Ｐ－デンタス - - - - - - -DENTAS CO.,LTD.

Ｐ－ｇｂＨＤ - - - - - - -global bridge HOLDINGS Co.,Ltd.



2019年11月5日(火曜日) P.138



6576 100 - - - - - -

7056 100 - - - - - -

1380 100 806.00 810.00 811.00 811.00 0.6 488.100

1381 100 2,405.00 2,370.00 2,354.00 2,383.00 2.2 5,246.800

1382 100 1,193.00 1,165.00 1,166.00 1,201.00 13.7 16,149.300

1383 100 2,241.00 2,240.00 2,250.00 2,255.00 2.1 4,726.400






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

Ｐ－揚工舎 - - - - - - -Youkosha Co.,Ltd.

Ｐ－マルク - - - - - - -Maruc Co.,Ltd.

JASDAQ Standard


6.00 813.5000AKIKAWA FOODS & FARMS CO.,LTD.

Ｊ－秋川牧園 819.00 806.00 811.00 811.00 -

JASDAQスタンダード銘柄

Ｊ－アクシーズ 2,405.00 2,364.00 2,354.00 2,383.00 - 19.00 2,384.9091AXYZ CO.,Ltd.

Ｊ－ホーブ 1,194.00 1,148.00 1,166.00 1,201.00 - 1.00 1,178.7810HOB Co.,Ltd.

Ｊ－ベルグアース 2,249.00 2,240.00 2,250.00 2,259.00 - 11.00 2,250.6667Berg Earth co.,ltd.

1407 100 1,518.00 1,509.00 1,500.00 1,538.00 280.4 424,884.500

1418 100 250.00 251.00 250.00 250.00 8.4 2,102.900

1439 100 1,147.00 1,145.00 1,134.00 1,134.00 2.3 2,637.500

1450 100 2,377.00 2,377.00 - - 0.1 237.700

1718 100 4,035.00 4,160.00 4,120.00 4,125.00 1.3 5,321

1723 100 3,200.00 3,040.00 2,980.00 3,055.00 27.4 84,736

1724 100 1,016.00 1,071.00 1,050.00 1,053.00 78.0 82,788.800

1728 100 300.00 297.00 290.00 292.00 17.3 5,116

1730 100 589.00 581.00 575.00 586.00 9.1 5,304.100

1736 100 2,330.00 2,320.00 2,293.00 2,307.00 0.7 1,613.800

1758 100 5,390.00 5,390.00 5,310.00 5,310.00 0.7 3,727

1770 100 803.00 800.00 803.00 804.00 1.3 1,043.800

1.00 1,515.2800-


West Holdings Corporation

Ｊ－ウエストＨＤ 1,529.00 1,497.00 1,505.00 1,538.00

Ｊ－インターライフ 253.00 248.00 251.00 251.00 - 3.00 250.3452INTERLIFE HOLDINGS CO.,LTD.

Ｊ－安江工務店 1,155.00 1,145.00 1,145.00 1,145.00 - 4.00 1,146.7391YASUE CORPORATION

Ｊ－田中建設工業 2,377.00 2,377.00 - - - -4.00 2,377.0000TANAKEN

Ｊ－美樹工業 4,160.00 4,015.00 4,120.00 4,125.00 - 95.00 4,093.0769MIKIKOGYO CO.,LTD.

Ｊ－日本電技 3,200.00 3,000.00 3,010.00 3,055.00 - - 3,092.5547NIHON DENGI CO.,LTD.

Ｊ－シンクレイヤ 1,085.00 1,016.00 1,071.00 1,086.00 - 36.00 1,061.3949SYNCLAYER INC.

Ｊ－ミサワ中国 302.00 292.00 297.00 297.00 - -17.00 295.7225MISAWA HOMES CHUGOKU CO.,LTD.

Ｊ－麻生フオーム 589.00 581.00 580.00 586.00 - -2.00 582.8681ASO FOAM CRETE Co.,Ltd.

Ｊ－オーテック 2,330.00 2,320.00 2,300.00 2,307.00 - - 2,305.4286OTEC CORPORATION

Ｊ－太洋基礎 5,390.00 5,390.00 5,320.00 5,320.00 - -80.00 5,324.2857Taiyo Kisokogyo Co.,Ltd.

Ｊ－藤田エンジ 804.00 800.00 803.00 804.00 - 4.00 802.9231FUJITA ENGINEERING CO.,LTD.



2019年11月5日(火曜日) P.139



1782 100 5,430.00 5,430.00 5,430.00 5,430.00 0.5 2,725

1783 100 66.00 65.00 64.00 64.00 255.6 16,726

1787 100 - - - - - -

1788 100 2,401.00 2,454.00 2,340.00 2,350.00 3.1 7,384.700

1789 100 605.00 616.00 615.00 619.00 29.3 18,063.100

1793 100 4,840.00 4,840.00 4,840.00 4,840.00 0.2 968

1795 100 3,010.00 3,010.00 2,986.00 2,986.00 0.6 1,803.600

1798 100 1,890.00 1,823.00 1,830.00 1,830.00 1.3 2,410.400

1799 100 1,703.00 1,685.00 1,681.00 1,681.00 6.9 11,644.300






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

Ｊ－常磐開発 5,530.00 5,430.00 5,430.00 5,430.00 - 10.00 5,450.0000Joban Kaihatsu Co.,Ltd.

Ｊ－アジアゲートＨＤ 67.00 65.00 66.00 66.00 - -2.00 65.4382Asia Gate Holdings Co.,Ltd.

Ｊ－ナカボーテック - - - - - - -Nakabohtec Corrosion Protecting Co.,Ltd.

Ｊ－三東工業 2,456.00 2,356.00 2,374.00 2,380.00 - -1.00 2,382.1613SANTO CO.,LTD.

Ｊ－ＥＴＳ　ＨＤ 625.00 604.00 618.00 625.00 - 18.00 616.4881ETS Holdings Co.,Ltd.

Ｊ－大本組 4,840.00 4,840.00 4,840.00 4,840.00 - 0.00 4,840.0000OHMOTO GUMI CO.,LTD.

Ｊ－マサル 3,010.00 3,010.00 3,010.00 3,010.00 - 26.00 3,006.0000MASARU CORPORATION

Ｊ－守谷商会 1,890.00 1,810.00 1,841.00 1,841.00 - -67.00 1,854.1538MORIYA CORPORATION

Ｊ－第一建設 1,703.00 1,681.00 1,681.00 1,685.00 - -22.00 1,687.5797DAIICHI KENSETSU CORPORATION

佐藤渡1807 100 1,964.00 1,956.00 1,939.00 1,939.00 0.6 1,174.300

1841 100 917.00 917.00 917.00 917.00 0.5 458.500

1904 100 1,940.00 1,931.00 1,931.00 1,938.00 1.9 3,679.300

1905 100 862.00 854.00 852.00 857.00 7.5 6,421.900

1906 100 112.00 112.00 112.00 114.00 54.5 6,135.600

1981 100 766.00 775.00 775.00 780.00 6.0 4,646.300

1992 100 856.00 848.00 835.00 835.00 10.3 8,785

1994 100 764.00 760.00 757.00 758.00 18.0 13,699.600

1997 100 1,546.00 1,545.00 1,544.00 1,544.00 2.4 3,709.400

2221 100 3,900.00 3,905.00 3,880.00 3,880.00 6.6 25,762

2224 100 2,400.00 2,413.00 2,404.00 2,404.00 1.9 4,568.100

2226 100 4,990.00 4,985.00 4,985.00 4,985.00 1.5 7,484.500

Ｊ－佐藤渡辺 1,964.00 1,956.00 1,960.00 1,960.00 - 37.00 1,957.1667WATANABE SATO CO.,LTD.

Ｊ－サンユー建設 917.00 917.00 917.00 917.00 - - 917.0000SANYU CONSTRUCTION CO.,LTD.

Ｊ－大成温調 1,940.00 1,931.00 1,931.00 1,938.00 - 2.00 1,936.4737TAISEI ONCHO CO.,LTD.

Ｊ－テノックス 862.00 851.00 855.00 857.00 - 10.00 856.2533TENOX CORPORATION

Ｊ－細田工務 113.00 111.00 112.00 114.00 - 3.00 112.5798HOSODA CORPORATION

Ｊ－協和日成 775.00 766.00 775.00 780.00 - 14.00 774.3833KYOWANISSEI CO.,LTD.

Ｊ－神田通機 873.00 848.00 847.00 847.00 - -24.00 852.9126KANDA TSUSHINKI CO.,LTD.

Ｊ－高橋ウォール 764.00 755.00 760.00 760.00 - 5.00 761.0889TAKAHASHI CURTAIN WALL CORPORATION

Ｊ－暁飯島 1,546.00 1,520.00 1,550.00 1,553.00 - -18.00 1,545.5833AKATSUKI EAZIMA CO.,LTD.

0.00 3,903.3333

食料品

IWATSUKA CONFECTIONERY CO.,LTD.

3,915.00 3,895.00 3,905.00 3,915.00 -

Foods

Ｊ－コモ 2,413.00 2,400.00 2,410.00 2,410.00 -

Ｊ－岩塚製菓

11.00 2,404.2632COMO CO.,LTD.

Ｊ－湖池屋 4,990.00 4,985.00 4,990.00 4,995.00 - 0.00 4,989.6667KOIKE-YA Inc.



2019年11月5日(火曜日) P.140



2268 100 4,010.00 4,005.00 4,010.00 4,010.00 0.5 2,004.500

2293 100 3,030.00 2,980.00 2,980.00 3,025.00 1.0 3,009.100

2294 100 2,160.00 2,167.00 2,165.00 2,171.00 7.6 16,476.300

2813 100 3,200.00 3,200.00 3,200.00 3,200.00 2.0 6,419

2814 100 1,562.00 1,570.00 1,566.00 1,566.00 0.4 626.400

2876 100 411.00 405.00 404.00 406.00 2.1 856.900

2877 100 840.00 840.00 - - 0.4 336

2901 100 152.00 153.00 153.00 156.00 85.8 13,221.800

2905 100 - - 1,294.00 1,300.00 0.3 388.900






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

Ｊ－サーティワン 4,010.00 4,005.00 4,010.00 4,010.00 - 0.00 4,009.0000B-R 31 ICE CREAM CO.,LTD.

Ｊ－滝沢ハム 3,030.00 2,980.00 2,980.00 3,025.00 - -15.00 3,009.1000TAKIZAWA HAM CO.,LTD.

Ｊ－柿安本店 2,180.00 2,160.00 2,171.00 2,171.00 - 11.00 2,167.9342Kakiyasu Honten Co.,Ltd.

Ｊ－和弘食品 3,240.00 3,200.00 3,200.00 3,200.00 - 60.00 3,209.5000Wakou Shokuhin Co.,Ltd.

Ｊ－佐藤食品 1,570.00 1,562.00 1,566.00 1,566.00 - 0.00 1,566.0000SATO FOODS INDUSTRIES CO.,LTD.

Ｊ－ＪＣコムサ 411.00 405.00 404.00 406.00 - 3.00 408.0476JC Comsa Corporation

Ｊ－日東ベスト 840.00 840.00 - - - 9.00 840.0000NittoBest Corporation

Ｊ－石垣食品 154.00 151.00 153.00 157.00 - 4.00 154.1002ISHIGAKI FOODS CO.,LTD.

Ｊ－オーケー食品 - - 1,295.00 1,300.00 - - 1,296.3333OK Food Industry Co.,Ltd.

仙波糖2916 100 634.00 634.00 634.00 635.00 4.8 3,047.100

2917 100 810.00 809.00 809.00 810.00 4.5 3,643.200

2927 100 655.00 658.00 654.00 656.00 9.8 6,434.900

3515 100 - - 2,829.00 2,865.00 0.2 569.400

3891 100 1,370.00 1,337.00 1,324.00 1,348.00 29.1 39,171.800

3892 100 746.00 746.00 748.00 748.00 4.3 3,211.900

3895 100 727.00 714.00 718.00 721.00 2.5 1,805

3948 100 444.00 440.00 437.00 439.00 23.5 10,340.600

3953 100 838.00 850.00 841.00 843.00 0.7 590.900

3954 100 1,716.00 1,715.00 1,705.00 1,705.00 1.7 2,912.300

3956 100 301.00 295.00 295.00 296.00 29.4 8,714.700

Ｊ－仙波糖化 635.00 634.00 634.00 636.00 - 1.00 634.8125Semba Tohka Industries Co.,Ltd

Ｊ－大森屋 812.00 808.00 809.00 810.00 - 1.00 809.6000OHMORIYA Co.,LTD.

Ｊ－ＡＦＣ－ＨＤ 658.00 655.00 658.00 658.00 - 3.00 656.6224AFC-HD AMS Life Science Co.,Ltd.

36.00 2,847.0000

繊維製品

FUJI CORPORATION

Ｊ－フジコー - - 2,829.00 2,865.00 -

Textiles & Apparels

28.00 1,346.11001,348.00 -


NIPPON KODOSHI CORPORATION

Ｊ－高度紙 1,378.00 1,328.00 1,345.00

Ｊ－岡山製紙 748.00 746.00 752.00 752.00 - 4.00 746.9535Okayama Paper Industries Co.,Ltd.

Ｊ－ハビックス 727.00 714.00 718.00 721.00 - -2.00 722.0000HAVIX CORPORATION

Ｊ－光ビジネス 444.00 438.00 439.00 440.00 - 3.00 440.0255HIKARI BUSINESS FORM CO.,LTD.

Ｊ－大村紙業 853.00 838.00 842.00 843.00 - -10.00 844.1429OHMURA SHIGYO CO.,LTD.

Ｊ－ＰＡＸＸＳ 1,716.00 1,715.00 1,715.00 1,715.00 - -11.00 1,713.1176SHOWA PAXXS CORPORATION

Ｊ－国際チャート 301.00 293.00 295.00 299.00 - -1.00 296.4184Kokusai Chart CorporationKokusai Chart Corporation



2019年11月5日(火曜日) P.141



4080 100 961.00 944.00 942.00 947.00 98.0 93,188.200

4124 100 1,455.00 1,468.00 1,468.00 1,496.00 17.8 26,118.700

4234 100 544.00 546.00 542.00 552.00 12.0 6,587.600

4235 100 1,218.00 1,245.00 1,234.00 1,235.00 36.1 44,419.900

4237 100 269.00 269.00 268.00 268.00 5.4 1,452

4241 100 1,484.00 1,519.00 1,477.00 1,490.00 168.0 251,817.900

4242 100 2,991.00 3,010.00 2,964.00 3,015.00 6.9 20,680.400

4243 100 858.00 874.00 874.00 892.00 3.9 3,421.400






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

-4.00 950.9000

化学

TANAKA CHEMICAL CORPORATION

962.00 943.00 944.00 950.00 -

Chemicals

Ｊ－大阪油化工業 1,480.00 1,455.00 1,472.00 1,496.00 -

Ｊ－田中化研

42.00 1,467.3427OSAKA YUKA INDUSTRY LTD.

Ｊ－サンエー化研 558.00 544.00 546.00 553.00 - 10.00 548.9667Sun A.Kaken Company,Limited

Ｊ－ＵＦＨＤ 1,245.00 1,218.00 1,247.00 1,255.00 - 11.00 1,230.4681Ultrafabrics Holdings Co.,Ltd.

Ｊ－フジプレアム 269.00 268.00 270.00 270.00 - 0.00 268.8889Fujipream Corporation

Ｊ－アテクト 1,529.00 1,460.00 1,519.00 1,525.00 - 63.00 1,498.9161atect corporation

Ｊ－タカギセイコー 3,035.00 2,961.00 3,010.00 3,015.00 - -30.00 2,997.1594TAKAGI SEIKO CORPORATION

Ｊ－ニックス 881.00 858.00 874.00 892.00 - 34.00 877.2821NIX,INC.

細谷火4274 100 806.00 800.00 799.00 801.00 14.3 11,457.800

4365 100 - - - - - -

4625 100 707.00 708.00 693.00 693.00 0.8 562.900

4627 100 1,280.00 1,260.00 1,243.00 1,249.00 17.4 21,959.100

4628 100 46,800.00 46,800.00 - - 0.3 14,040

4629 100 1,374.00 1,358.00 1,298.00 1,317.00 7.0 9,136.600

4918 100 1,104.00 1,110.00 1,106.00 1,106.00 3.7 4,101.500

4920 100 1,610.00 1,620.00 1,620.00 1,634.00 1.5 2,427.200

4925 100 7,860.00 7,900.00 7,850.00 7,850.00 3.1 24,525

4970 100 3,245.00 3,195.00 3,185.00 3,185.00 57.9 185,366

4972 100 1,232.00 1,272.00 1,260.00 1,260.00 61.8 77,945.300

4976 100 2,650.00 2,670.00 2,651.00 2,651.00 0.9 2,399.900

7877 100 1,644.00 1,645.00 1,640.00 1,640.00 5.3 8,718.500

7886 100 650.00 640.00 642.00 652.00 0.8 517.800

Ｊ－細谷火工 806.00 797.00 801.00 803.00 - -5.00 801.2448HOSOYA PYRO-ENGINEERING CO.,LTD.

Ｊ－松本油脂 - - - - - - -MATSUMOTO YUSHI-SEIYAKU CO.,LTD.

Ｊ－アトミクス 708.00 706.00 693.00 693.00 - -8.00 703.6250ATOMIX CO.,LTD.

Ｊ－ナトコ 1,280.00 1,259.00 1,261.00 1,280.00 - -31.00 1,262.0172NATOCO CO.,LTD.

Ｊ－エスケー化研 46,800.00 46,800.00 - - - - 46,800.0000SK KAKEN CO.,LTD.

Ｊ－大伸化学 1,374.00 1,338.00 1,298.00 1,324.00 - -41.00 1,305.2286DAISHIN CHEMICAL CO.,LTD.

Ｊ－アイビー 1,110.00 1,103.00 1,111.00 1,114.00 - 1.00 1,108.5135IVY COSMETICS CORPORATION

Ｊ－日本色材 1,620.00 1,610.00 1,620.00 1,634.00 - 24.00 1,618.1333Nippon Shikizai,Inc.

Ｊ－ＨＡＢＡ 7,970.00 7,860.00 7,900.00 7,930.00 - -20.00 7,911.2903HABA LABORATORIES,INC.

Ｊ－東洋合成 3,245.00 3,155.00 3,200.00 3,235.00 - 50.00 3,201.4853Toyo Gosei Co.,Ltd.

Ｊ－綜研化学 1,276.00 1,232.00 1,272.00 1,284.00 - 32.00 1,261.2508Soken Chemical & Engineering Co.,Ltd.

Ｊ－ドライルーブ 2,675.00 2,650.00 2,665.00 2,675.00 - 1.00 2,666.5556TOYO DRILUBE CO.,LTD.

Ｊ－永大化工 1,656.00 1,644.00 1,656.00 1,656.00 - -4.00 1,645.0000EIDAI KAKO CO.,LTD.

Ｊ－ヤマト・インダ 650.00 640.00 642.00 652.00 - -7.00 647.2500YAMATO INDUSTRY CO LTDYAMATO INDUSTRY CO.,LTD.



2019年11月5日(火曜日) P.142



7891 100 1,261.00 1,259.00 1,257.00 1,268.00 0.7 882.400

7895 100 570.00 531.00 519.00 528.00 195.6 105,363.900

7899 100 332.00 335.00 334.00 334.00 2.6 870.900

7927 100 675.00 725.00 711.00 760.00 1,128.4 836,161.700

7928 100 441.00 440.00 441.00 444.00 7.5 3,318.700

4556 100 903.00 903.00 898.00 900.00 16.0 14,437.900

4557 100 3,400.00 3,635.00 3,440.00 3,535.00 234.5 827,480.500

4558 100 278.00 278.00 278.00 278.00 3.4 943.200






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

Ｊ－日本ユピカ 1,261.00 1,258.00 1,257.00 1,268.00 - -2.00 1,260.5714JAPAN U-PICA COMPANY,LTD.

Ｊ－中央化学 573.00 515.00 525.00 538.00 - -22.00 538.6702CHUO KAGAKU CO.,LTD.

Ｊ－ＭＩＣＳ化学 335.00 332.00 335.00 338.00 - 2.00 334.9615MICS CHEMICAL CO.,LTD.

Ｊ－ムトー精工 770.00 674.00 740.00 775.00 - 60.00 741.0153MUTO SEIKO CO.

Ｊ－旭化学 446.00 440.00 441.00 444.00 - 3.00 442.4933ASAHI KAGAKU KOGYO CO.,LTD.

KAINOS Laboratories,Inc.

- 2.00 902.3688

Pharmaceutical

Ｊ－カイノス 908.00 900.00 903.00 907.00

医薬品

Ｊ－医学生物 3,705.00 3,315.00 3,625.00 3,625.00 - 190.00 3,528.7015MEDICAL & BIOLOGICAL LABORATORIES CO.,LTD.

Ｊ－中京医薬 278.00 276.00 278.00 278.00 - 1.00 277.4118

5162 100 717.00 718.00 710.00 712.00 9.5 6,787.800

5199 100 2,027.00 2,005.00 2,011.00 2,025.00 0.9 1,815.500

5212 100 - - 650.00 650.00 15.0 9,750

5216 100 112.00 111.00 109.00 110.00 227.7 25,320.900

5217 100 8,730.00 8,700.00 8,900.00 8,900.00 2.3 20,251

5277 100 390.00 390.00 390.00 390.00 1.2 469

5279 100 836.00 823.00 822.00 828.00 15.7 12,983.400

5284 100 397.00 397.00 395.00 397.00 25.4 10,108.700

5285 100 1,951.00 1,950.00 1,945.00 1,945.00 1.1 2,141.900

5380 100 2,220.00 2,220.00 - - 0.1 222

CHUKYO IYAKUHIN CO.,LTD.

ASAHI RUBBER INC.

- 2.00 714.5053

Rubber Products

Ｊ－朝日ラバー 721.00 710.00 710.00 719.00

ゴム製品

Ｊ－不二ラテ 2,027.00 2,005.00 2,011.00 2,025.00 - - 2,017.2222FUJI LATEX CO.,LTD.

FUJI GLASS CO.,LTD.

- 100.00 650.0000


Ｊ－不二硝子 - - 650.00 650.00


Ｊ－倉元 114.00 110.00 111.00 112.00 - -1.00 111.2029KURAMOTO CO.,LTD.

Ｊ－テクノクオーツ 8,840.00 8,700.00 8,910.00 8,910.00 - 200.00 8,804.7826Techno Quartz Inc.

Ｊ－スパンクリート 390.00 390.00 392.00 393.00 - 1.00 390.8333SPANCRETE CORPORATION

Ｊ－日本興業 839.00 818.00 826.00 833.00 - -4.00 826.9682NIHON KOGYO CO.,LTD.

Ｊ－ヤマウ 401.00 395.00 400.00 400.00 - 8.00 397.9803YAMAU CO.,LTD.

Ｊ－ヤマックス 1,958.00 1,950.00 1,945.00 1,945.00 - - 1,947.1818YAMAX Corp.

Ｊ－新東 2,220.00 2,220.00 - - - 0.00 2,220.0000SHINTO COMPANY LIMITED



2019年11月5日(火曜日) P.143



5381 100 445.00 435.00 427.00 427.00 157.2 68,850.300

5387 100 423.00 424.00 420.00 420.00 3.9 1,644.400

5484 100 1,429.00 1,402.00 1,420.00 1,420.00 1.0 1,418.600

5542 100 1,200.00 1,207.00 1,195.00 1,195.00 3.7 4,463.200

5695 100 - - 3,010.00 3,015.00 0.2 602.500

5699 100 3,070.00 3,085.00 2,980.00 2,999.00 19.1 58,111.700






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

Ｊ－Ｍｉｐｏｘ 447.00 433.00 437.00 437.00 - -7.00 437.9790Mipox Corporation

Ｊ－チヨダウーテ 424.00 420.00 423.00 423.00 - -2.00 421.6410CHIYODA UTE CO.,LTD.

Tohoku Steel Co.,Ltd.

- 3.00 1,418.6000

Iron & Steel

Ｊ－東北鋼 1,429.00 1,402.00 1,420.00 1,420.00

鉄鋼

Ｊ－新報国鉄 1,215.00 1,200.00 1,207.00 1,207.00 - 1.00 1,206.2703SHINHOKOKU STEEL CORPORATION

Ｊ－パウダテック - - 3,010.00 3,015.00 - - 3,012.5000Powdertech Co.,Ltd.

Ｊ－イボキン 3,105.00 3,050.00 3,075.00 3,095.00 - -66.00 3,042.4974IBOKIN Co.,Ltd.

Nonferrous Metals非鉄金属

5724 100 1,550.00 1,531.00 1,535.00 1,539.00 13.9 21,505.400

5742 100 843.00 843.00 841.00 844.00 10.5 8,871.300

5820 100 1,450.00 1,400.00 1,415.00 1,415.00 0.6 853

3423 100 354.00 368.00 360.00 366.00 339.9 122,593.700

3424 100 - - - - - -

3426 100 - - - - - -

3437 100 - - 4,950.00 4,980.00 0.6 2,973

3439 100 2,180.00 2,170.00 - - 0.2 435

3441 100 720.00 708.00 707.00 708.00 20.9 14,876.800

3444 100 747.00 732.00 725.00 725.00 11.1 8,163.600

5900 100 721.00 720.00 720.00 724.00 1.3 937.100

5903 100 1,538.00 1,538.00 1,539.00 1,702.00 96.9 158,579.100

Asaka Riken Co.,Ltd.

- 11.00 1,547.1511Ｊ－アサカ理研 1,550.00 1,531.00 1,537.00 1,570.00

Ｊ－ＮＩＣ 857.00 840.00 845.00 845.00 - 19.00 844.8857NIC Autotec,Inc.

Ｊ－三ッ星 1,450.00 1,400.00 1,415.00 1,415.00 - -35.00 1,421.6667MITSUBOSHI CO.,LTD.

S E Corporation

- 15.00 360.6758

Metal Products

Ｊ－エスイー 368.00 352.00 362.00 367.00

金属製品

Ｊ－ミヤコ - - - - - - -MIYAKO,Inc.

Ｊ－アトムリビン - - - - - - -ATOM LIVIN TECH Co.,Ltd.

Ｊ－特殊電極 - - 4,950.00 4,980.00 - 50.00 4,955.0000TOKUDEN CO.,LTD.

Ｊ－三ツ知 2,180.00 2,170.00 - - - -10.00 2,175.0000Mitsuchi Corporation

Ｊ－山王 721.00 704.00 711.00 713.00 - 0.00 711.8086SANNO Co.,Ltd.

Ｊ－菊池製作所 747.00 732.00 737.00 737.00 - -14.00 735.4595KIKUCHI SEISAKUSHO CO.,LTD.

Ｊ－ダイケン 721.00 720.00 720.00 724.00 - -1.00 720.8462DAIKEN CO.,LTD.

Ｊ－ＳＨＩＮＰＯ 1,569.00 1,529.00 1,539.00 1,742.00 - 194.00 1,636.5232SHINPO CO.,LTD.



2019年11月5日(火曜日) P.144



5906 100 346.00 344.00 345.00 347.00 27.3 9,503.500

5935 100 3,890.00 3,890.00 - - 0.1 389

5939 100 3,940.00 3,940.00 - - 0.1 394

5945 100 3,175.00 3,180.00 3,165.00 3,165.00 0.9 2,855.500

5971 100 - - 4,080.00 4,080.00 0.2 818.500

5983 100 5,420.00 5,360.00 - - 1.1 5,921

5987 100 927.00 927.00 - - 0.3 278.100

5990 100 - - 2,325.00 2,336.00 0.8 1,863.500

5997 100 765.00 771.00 765.00 773.00 14.1 10,867.300






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

Ｊ－エムケー精工 346.00 342.00 347.00 355.00 - 2.00 348.1136MK SEIKO CO.,LTD.

Ｊ－元旦 3,890.00 3,890.00 - - - 10.00 3,890.0000GANTAN BEAUTY INDUSTRY CO.,LTD.

Ｊ－大谷工業 3,940.00 3,940.00 - - - - 3,940.0000OTANI KOGYO CO.,LTD.

Ｊ－天龍製鋸 3,180.00 3,175.00 3,165.00 3,165.00 - - 3,172.7778Tenryu Saw Mfg.Co.,Ltd.

Ｊ－共和工業 - - 4,105.00 4,105.00 - -25.00 4,092.5000KYOWAKOGYOSYO CO.,LTD.

Ｊ－イワブチ 5,420.00 5,310.00 - - - 40.00 5,382.7273IWABUCHI CORPORATION

Ｊ－オーネックス 927.00 927.00 - - - - 927.0000ONEX Corporation

Ｊ－スーパーツール - - 2,325.00 2,336.00 - 7.00 2,329.3750SUPER TOOL CO.,LTD.

Ｊ－協立エアテク 772.00 762.00 767.00 775.00 - 13.00 770.7305KYORITSU AIR TECH INC.

5999 100 1,484.00 1,493.00 1,489.00 1,514.00 13.0 19,585.700

2773 100 901.00 904.00 899.00 908.00 29.0 26,119.900

6145 100 3,200.00 3,190.00 3,185.00 3,200.00 43.8 140,224.500

6147 100 449.00 440.00 440.00 443.00 1.9 841.400

6149 100 2,730.00 2,771.00 2,741.00 2,741.00 23.1 63,957.400

6150 100 2,778.00 2,736.00 2,730.00 2,730.00 0.6 1,648.600

6156 100 2,831.00 2,831.00 2,809.00 2,832.00 0.8 2,263

6158 100 1,460.00 1,445.00 1,442.00 1,443.00 28.0 40,825.900

6159 100 1,200.00 1,207.00 1,188.00 1,188.00 1.8 2,157.400

6164 100 1,510.00 1,537.00 1,533.00 1,534.00 5.7 8,710.600

6233 100 601.00 596.00 596.00 601.00 6.7 4,021

6239 100 759.00 744.00 744.00 744.00 3.2 2,384.800

Ｊ－イハラサイエンス 1,494.00 1,468.00 1,489.00 1,530.00 - 50.00 1,506.5923IHARA SCIENCE CORPORATION

Machinery

Mutual Corporation

- -9.00 900.6862Ｊ－ミューチュアル 907.00 894.00 905.00 915.00

機械

Ｊ－ＮＩＴＴＯＫＵ 3,235.00 3,170.00 3,190.00 3,235.00 - 15.00 3,201.4726NITTOKU CO.,LTD.

Ｊ－ヤマザキ 449.00 440.00 440.00 443.00 - -1.00 442.8421YAMAZAKI CO.,LTD.

Ｊ－小田原エン 2,840.00 2,722.00 2,790.00 2,792.00 - 111.00 2,768.7186Odawara Engineering Co.,Ltd.

Ｊ－タケダ機械 2,778.00 2,732.00 2,732.00 2,732.00 - 3.00 2,747.6667TAKEDA MACHINERY CO.,LTD.

Ｊ－エーワン精密 2,831.00 2,831.00 2,834.00 2,834.00 - 30.00 2,828.7500A-ONE SEIMITSU INC.

Ｊ－和井田 1,481.00 1,444.00 1,444.00 1,458.00 - 1.00 1,458.0679WAIDA MFG.CO.,LTD.

Ｊ－ミクロン精密 1,207.00 1,195.00 1,203.00 1,203.00 - 1.00 1,198.5556MICRON MACHINERY CO.,LTD.

Ｊ－太陽工機 1,549.00 1,510.00 1,538.00 1,548.00 - 6.00 1,528.1754TAIYO KOKI CO.,LTD.

Ｊ－極東産機 607.00 596.00 598.00 601.00 - 9.00 600.1493KYOKUTO SANKI CO.,LTD.

Ｊ－ナガオカ 759.00 738.00 744.00 749.00 - -15.00 745.2500NAGAOKA INTERNATIONAL CORPORATION



2019年11月5日(火曜日) P.145



6248 100 1,050.00 1,050.00 1,050.00 1,057.00 2.7 2,835.300

6249 100 1,276.00 1,278.00 1,278.00 1,281.00 7.7 9,848

6254 100 795.00 797.00 799.00 800.00 47.5 38,147.500

6256 100 8,510.00 8,200.00 7,990.00 8,070.00 46.8 385,084

6257 100 950.00 947.00 947.00 948.00 23.5 22,307.400

6265 100 1,750.00 1,759.00 1,710.00 1,726.00 5.3 9,103.500

6267 100 1,940.00 1,900.00 - - 0.2 384

6276 100 470.00 462.00 457.00 457.00 16.0 7,387.800

6281 100 510.00 485.00 480.00 486.00 77.0 38,233.100






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

Ｊ－横田製作所 1,050.00 1,047.00 1,050.00 1,057.00 - 7.00 1,050.1111Yokota Manufacturing Co., Ltd.

Ｊ－ＧＣジョイコＨＤ 1,282.00 1,276.00 1,278.00 1,284.00 - 7.00 1,278.9610Gamecard-Joyco Holdings,Inc.

Ｊ－野村マイクロ 816.00 792.00 802.00 819.00 - 17.00 803.1053Nomura Micro Science Co.,Ltd.

Ｊ－ニューフレア 8,510.00 8,170.00 8,160.00 8,310.00 - -270.00 8,228.2906NuFlare Technology,Inc.

Ｊ－藤商事 951.00 947.00 948.00 949.00 - 1.00 949.2511FUJISHOJI CO.,LTD.

Ｊ－妙徳 1,759.00 1,667.00 1,719.00 1,749.00 - 16.00 1,717.6415Myotoku Ltd.

Ｊ－ゼネパッカー 1,940.00 1,900.00 - - - 0.00 1,920.0000GENERAL PACKER CO.,LTD.

Ｊ－ナビタス 470.00 457.00 462.00 462.00 - -8.00 461.7375NAVITAS CO.,LTD.

Ｊ－前田製作 517.00 480.00 485.00 497.00 - -19.00 496.5338MAEDASEISAKUSHO CO.,LTD.

靜6286 100 580.00 580.00 579.00 579.00 3.4 1,979.100

6297 100 484.00 477.00 477.00 477.00 2.5 1,198.200

6312 100 758.00 753.00 750.00 754.00 8.5 6,401.100

6324 100 5,050.00 5,000.00 4,980.00 5,000.00 265.7 1,330,355

6327 100 415.00 412.00 410.00 412.00 53.2 21,949.600

6337 100 1,179.00 1,187.00 1,180.00 1,210.00 37.8 45,233.600

6347 100 - - 864.00 878.00 1.5 1,316.600

6384 100 1,469.00 1,441.00 1,442.00 1,442.00 34.3 49,983.700

6400 100 290.00 293.00 291.00 291.00 12.3 3,592.200

6403 100 2,303.00 2,332.00 2,309.00 2,337.00 3.0 6,957.900

6405 100 1,505.00 1,487.00 1,470.00 1,500.00 6.2 9,272.900

6408 100 2,948.00 2,948.00 - - 0.1 294.800

6411 100 7,000.00 7,000.00 7,020.00 7,040.00 0.7 4,939

6414 100 - - 1,695.00 1,695.00 0.1 169.500

Ｊ－靜甲 580.00 580.00 580.00 585.00 - -3.00 582.0882SEIKO CORPORATION

Ｊ－鉱研工業 484.00 477.00 477.00 478.00 - -1.00 479.2800KOKEN BORING MACHINE CO.,LTD.

Ｊ－フロイント 758.00 752.00 755.00 755.00 - 1.00 753.0706Freund Corporation

Ｊ－ハーモニック 5,090.00 4,985.00 5,000.00 5,010.00 - 0.00 5,006.9816Harmonic Drive Systems Inc.

Ｊ－北川精機 417.00 410.00 413.00 414.00 - 8.00 412.5865KITAGAWA SEIKI CO.,LTD.

Ｊ－テセック 1,211.00 1,173.00 1,187.00 1,217.00 - 53.00 1,196.6561TESEC Corporation

Ｊ－プラコー - - 879.00 879.00 - 11.00 877.7333PLACO CO.,LTD.

Ｊ－昭和真空 1,474.00 1,440.00 1,455.00 1,461.00 - -19.00 1,457.2507SHOWA SHINKU CO.,LTD.

Ｊ－不二精機 293.00 290.00 291.00 294.00 - 1.00 292.0488FUJI SEIKI CO.,LTD.

Ｊ－水道機工 2,332.00 2,303.00 2,309.00 2,337.00 - 36.00 2,319.3000SUIDO KIKO KAISHA,LTD.

Ｊ－鈴茂器工 1,515.00 1,479.00 1,486.00 1,500.00 - 57.00 1,495.6290Suzumo Machinery Co.,Ltd.

Ｊ－小倉クラッチ 2,948.00 2,948.00 - - - 48.00 2,948.0000OGURA CLUTCH CO.,LTD.

Ｊ－中野冷機 7,000.00 7,000.00 7,020.00 7,150.00 - 40.00 7,055.7143NAKANO REFRIGERATORS CO.,LTD.

Ｊ－川重冷熱 - - 1,695.00 1,695.00 - 20.00 1,695.0000KAWASAKI THERMAL ENGINEERING CO LTDKAWASAKI THERMAL ENGINEERING CO.,LTD.



2019年11月5日(火曜日) P.146



6416 100 880.00 874.00 874.00 874.00 1.9 1,669.600

6424 100 1,250.00 1,248.00 1,234.00 1,239.00 3.8 4,740.700

6425 100 3,700.00 3,675.00 3,650.00 3,665.00 195.5 716,544.500

6433 100 - - 450.00 450.00 317.0 142,650

6467 100 635.00 632.00 628.00 628.00 15.2 9,617.100

6469 100 873.00 875.00 875.00 880.00 8.0 7,020.300

6484 100 1,500.00 1,490.00 1,460.00 1,500.00 3.6 5,368.400

6488 100 1,001.00 996.00 990.00 1,004.00 3.2 3,198

6494 100 116.00 117.00 110.00 112.00 466.2 53,019.700






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

Ｊ－桂川電機 880.00 874.00 874.00 874.00 - -6.00 878.7368KATSURAGAWA ELECTRIC CO.,LTD.

Ｊ－高見サイ 1,254.00 1,227.00 1,245.00 1,245.00 - -10.00 1,247.5526TAKAMISAWA CYBERNETICS COMPANY,LTD.

Ｊ－ユニバーサル 3,700.00 3,640.00 3,650.00 3,690.00 - -5.00 3,665.1893Universal Entertainment Corporation

Ｊ－ヒーハイスト - - 450.00 450.00 - 80.00 450.0000HEPHAIST SEIKO CO.,LTD.

Ｊ－ニチダイ 638.00 630.00 632.00 632.00 - 0.00 632.7039NICHIDAI CORPORATION

Ｊ－放電精密 880.00 873.00 876.00 880.00 - 7.00 877.5375HODEN SEIMITSU KAKO KENKYUSHO CO.,LTD.

Ｊ－ＫＶＫ 1,500.00 1,490.00 1,460.00 1,501.00 - 10.00 1,491.2222KVK CORPORATION

Ｊ－ヨシタケ 1,004.00 988.00 996.00 1,005.00 - 3.00 999.3750Yoshitake Inc.

Ｊ－ＮＦＫ－ＨＤ 118.00 116.00 117.00 117.00 - -4.00 113.7274NFK HOLDINGS CO.,Ltd

6497 100 892.00 898.00 898.00 900.00 0.6 537.700

6518 100 851.00 851.00 846.00 846.00 1.7 1,442.900

6626 100 3,385.00 3,365.00 3,265.00 3,345.00 31.7 104,796

6628 100 40.00 38.00 38.00 38.00 4,014.3 155,232.900

6629 100 601.00 627.00 623.00 628.00 5,924.7 3,664,202.600

6634 100 192.00 190.00 189.00 189.00 25.5 4,851.100

6635 100 700.00 700.00 - - 0.3 209.300

6637 100 934.00 940.00 937.00 944.00 1.8 1,691.500

6648 100 2,851.00 2,851.00 - - 0.1 285.100

6658 100 315.00 313.00 310.00 314.00 349.5 109,376

6659 100 300.00 299.00 297.00 297.00 22.7 6,779

6662 100 296.00 297.00 291.00 292.00 40.9 12,035

Ｊ－ハマイ 898.00 892.00 898.00 900.00 - 4.00 896.1667HAMAI INDUSTRIES LTD

SANSO ELECTRIC CO.,LTD.

- -5.00 848.7647Ｊ－三相電機 851.00 851.00 852.00 853.00


Ｊ－ＳＥＭＩＴＥＣ 3,450.00 3,180.00 3,335.00 3,345.00 - 45.00 3,305.8675SEMITEC Corporation

Ｊ－オンキヨー 40.00 38.00 38.00 39.00 - -1.00 38.6700ONKYO CORPORATION

Ｊ－テクノホライゾン 629.00 591.00 624.00 629.00 - 99.00 618.4621TECHNO HORIZON HOLDINGS CO.,LTD.

Ｊ－ネクスＧ 192.00 189.00 190.00 191.00 - -2.00 190.2392NCXX Group Inc.

Ｊ－大日光 700.00 693.00 - - - -5.00 697.6667KK DI-NIKKO ENGINEERING

Ｊ－寺崎電気 940.00 934.00 937.00 948.00 - 12.00 939.7222TERASAKI ELECTRIC CO.,LTD.

Ｊ－かわでん 2,851.00 2,851.00 - - - 0.00 2,851.0000KAWADEN CORPORATION

Ｊ－シライ電子 321.00 308.00 314.00 316.00 - -6.00 312.9499Shirai Electronics Industrial Co.,Ltd.

Ｊ－メディアリンクス 302.00 296.00 298.00 299.00 - -2.00 298.6344MEDIA LINKS CO.,LTD.

Ｊ－ユビテック 297.00 293.00 297.00 297.00 - -1.00 294.2543Ubiteq,INC.



2019年11月5日(火曜日) P.147



6663 100 498.00 501.00 499.00 499.00 1.6 799.200

6664 100 668.00 670.00 667.00 667.00 19.0 12,717.300

6666 100 399.00 389.00 384.00 384.00 320.8 126,609.500

6677 100 2,320.00 2,304.00 2,288.00 2,291.00 152.7 352,741.100

6694 100 1,442.00 1,451.00 1,421.00 1,421.00 6.0 8,613.900

6722 100 1,412.00 1,404.00 1,388.00 1,415.00 20.8 29,256.500

6734 100 1,032.00 1,042.00 1,042.00 1,042.00 4.8 5,034.700

6736 100 1,457.00 1,472.00 1,447.00 1,473.00 58.5 86,021.300

6757 100 2,015.00 1,871.00 1,875.00 1,888.00 99.1 194,962.300






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

Ｊ－太洋工業 501.00 498.00 500.00 500.00 - 5.00 499.5000TAIYO INDUSTRIAL CO.,LTD.

Ｊ－オプトエレクト 671.00 667.00 670.00 673.00 - -1.00 669.3316OPTOELECTRONICS CO.,LTD.

Ｊ－リバーエレテク 410.00 384.00 393.00 399.00 - -7.00 394.6680RIVER ELETEC CORPORATION

Ｊ－エスケーエレク 2,359.00 2,290.00 2,302.00 2,318.00 - 55.00 2,310.0269SK-Electronics CO.,LTD.

Ｊ－ズーム 1,451.00 1,442.00 1,450.00 1,450.00 - -13.00 1,435.6500ZOOM CORPORATION

Ｊ－Ａ＆Ｔ 1,420.00 1,398.00 1,404.00 1,415.00 - 4.00 1,406.5625A&T Corporation

Ｊ－ニューテック 1,063.00 1,032.00 1,042.00 1,060.00 - 12.00 1,048.8958Newtech Co.,Ltd.

Ｊ－サン電子 1,490.00 1,457.00 1,473.00 1,481.00 - 13.00 1,470.4496SUNCORPORATION

Ｊ－ＯＳＧコーポ 2,135.00 1,827.00 1,875.00 1,898.00 - -63.00 1,967.3290OSG CORPORATION CO.,LTD.

ザ6769 100 951.00 935.00 930.00 938.00 16.2 15,129.900

6777 100 1,695.00 1,742.00 1,702.00 1,710.00 168.9 290,017.300

6787 100 1,778.00 1,716.00 1,691.00 1,698.00 328.2 565,736.600

6822 100 2,100.00 2,099.00 2,100.00 2,100.00 1.1 2,309.900

6824 100 1,620.00 1,627.00 1,610.00 1,610.00 2.4 3,897.500

6834 100 3,675.00 3,670.00 3,605.00 3,630.00 66.5 242,640

6837 100 317.00 309.00 308.00 308.00 17.3 5,377.800

6838 100 1,370.00 1,426.00 1,400.00 1,410.00 94.2 133,491.700

6840 100 3,600.00 3,575.00 3,530.00 3,550.00 36.5 130,507

6852 100 1,610.00 1,610.00 1,625.00 1,625.00 0.7 1,128.500

6862 100 338.00 333.00 331.00 331.00 37.4 12,508.500

6863 100 1,013.00 1,015.00 1,014.00 1,020.00 11.4 11,633.900

6864 100 2,401.00 2,331.00 2,331.00 2,341.00 125.5 294,884.600

6867 100 918.00 917.00 911.00 911.00 22.1 20,325.900

Ｊ－ザイン 951.00 921.00 930.00 939.00 - 17.00 933.9444THine Electronics,Inc.

Ｊ－ＳＡＮＴＥＣ 1,748.00 1,670.00 1,742.00 1,747.00 - 50.00 1,717.0947SANTEC CORPORATION

Ｊ－メイコー 1,781.00 1,710.00 1,711.00 1,732.00 - -42.00 1,723.7556Meiko Electronics Co.,Ltd.

Ｊ－大井電気 2,100.00 2,099.00 2,100.00 2,100.00 - 12.00 2,099.9091Oi Electric Co.,Ltd.

Ｊ－新コスモス 1,630.00 1,620.00 1,622.00 1,622.00 - 0.00 1,623.9583NEW COSMOS ELECTRIC CO.,LTD.

Ｊ－精工技研 3,675.00 3,600.00 3,680.00 3,735.00 - 95.00 3,648.7218SEIKOH GIKEN Co.,Ltd.

Ｊ－京写 317.00 309.00 309.00 316.00 - -8.00 310.8555KYOSHA CO.,LTD.

Ｊ－多摩川ＨＤ 1,431.00 1,367.00 1,420.00 1,447.00 - 59.00 1,417.1093TAMAGAWA HOLDINGS CO.,LTD.

Ｊ－ＡＫＩＢＡ 3,630.00 3,505.00 3,560.00 3,600.00 - 90.00 3,575.5342AKIBA Holdings Co.,Ltd.

Ｊ－テクノ・セブン 1,610.00 1,610.00 1,625.00 1,625.00 - 0.00 1,612.1429TECHNOL SEVEN CO.,LTD.

Ｊ－ミナトＨＤ 339.00 331.00 333.00 333.00 - 1.00 334.4519MINATO HOLDINGS INC.

Ｊ－ニレコ 1,029.00 1,013.00 1,018.00 1,027.00 - 14.00 1,020.5175NIRECO CORPORATION

Ｊ－エヌエフ回路 2,406.00 2,315.00 2,331.00 2,359.00 - -72.00 2,349.6781NF CORPORATION

Ｊ－リーダ電子 936.00 912.00 925.00 925.00 - 1.00 919.7240LEADER ELECTRONICS CORPORATIONLEADER ELECTRONICS CORPORATION



2019年11月5日(火曜日) P.148



6874 100 2,801.00 2,784.00 2,775.00 2,780.00 6.5 18,211.800

6889 100 3,995.00 3,980.00 3,980.00 3,985.00 6.9 27,496

6890 100 1,130.00 1,088.00 1,074.00 1,074.00 640.2 702,886.600

6898 100 1,001.00 997.00 1,003.00 1,019.00 2.8 2,809.600

6907 100 660.00 660.00 656.00 662.00 14.9 9,831.500

6912 100 815.00 816.00 813.00 813.00 6.4 5,224.700

6918 100 1,892.00 1,867.00 1,837.00 1,842.00 20.4 38,164.600

6919 100 853.00 871.00 861.00 861.00 5.2 4,531

6930 100 1,036.00 1,027.00 1,006.00 1,012.00 70.2 71,942.700






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

Ｊ－協立電機 2,847.00 2,784.00 2,780.00 2,806.00 - 16.00 2,801.8154KYORITSU ELECTRIC CORPORATION

Ｊ－オーデリック 4,000.00 3,945.00 3,980.00 4,005.00 - 0.00 3,984.9275ODELIC CO.,LTD.

Ｊ－フェローテック 1,139.00 1,084.00 1,086.00 1,092.00 - 0.00 1,097.9172Ferrotec Holdings Corporation

Ｊ－トミタ電機 1,028.00 997.00 1,003.00 1,019.00 - 19.00 1,003.4286TOMITA ELECTRIC CO.,LTD.

Ｊ－ジオマテック 668.00 660.00 659.00 662.00 - 9.00 659.8322GEOMATEC CO.,LTD.

Ｊ－菊水電子 825.00 815.00 817.00 817.00 - -1.00 816.3594KIKUSUI ELECTRONICS CORPORATION

Ｊ－アバール 1,892.00 1,855.00 1,862.00 1,892.00 - -5.00 1,870.8137AVAL DATA CORPORATION

Ｊ－ケル 878.00 853.00 874.00 874.00 - 11.00 871.3462KEL CORPORATION

Ｊ－日本アンテナ 1,043.00 1,004.00 1,025.00 1,028.00 - -6.00 1,024.8248NIPPON ANTENNA CO.,LTD.

6943 100 - - 4,800.00 4,800.00 0.1 480

6957 100 3,195.00 3,145.00 3,145.00 3,155.00 8.1 25,791.500

6960 100 7,350.00 7,310.00 7,260.00 7,260.00 4.8 35,149

7217 100 - - - - - -

7218 100 820.00 826.00 828.00 832.00 3.1 2,565.900

7219 100 3,805.00 3,805.00 - - 0.3 1,141.500

7228 100 1,290.00 1,314.00 1,313.00 1,316.00 9.8 12,763

7229 100 1,890.00 1,877.00 1,821.00 1,850.00 17.5 32,888.900

7255 100 553.00 560.00 548.00 548.00 2.5 1,390.600

7264 100 1,450.00 1,452.00 1,453.00 1,460.00 4.4 6,384.300

7265 100 2,564.00 2,531.00 2,531.00 2,539.00 1.9 4,818.100

7268 100 387.00 380.00 375.00 380.00 38.0 14,499.100

Ｊ－ＮＫＫ - - 4,800.00 4,800.00 - - 4,800.0000NKK SWITCHES CO.,LTD.

Ｊ－芝浦電子 3,220.00 3,140.00 3,210.00 3,210.00 - -40.00 3,184.1358SHIBAURA ELECTRONICS CO.,LTD.

Ｊ－フクダ電子 7,370.00 7,290.00 7,270.00 7,300.00 - 100.00 7,322.7083FUKUDA DENSHI CO.,LTD.

TEIN,INC.

- - -


Ｊ－テイン - - - -

輸送用機器

Ｊ－田中精密 830.00 820.00 829.00 832.00 - 12.00 827.7097TANAKA SEIMITSU KOGYO CO.,LTD.

Ｊ－ＨＫＳ 3,805.00 3,805.00 - - - - 3,805.0000HKS CO.,LTD.

Ｊ－デイトナ 1,315.00 1,290.00 1,315.00 1,316.00 - 29.00 1,302.3469DAYTONA CORPORATION

Ｊ－ユタカ技研 1,890.00 1,812.00 1,885.00 1,885.00 - 0.00 1,879.3657YUTAKA GIKEN CO.,LTD.

Ｊ－桜井製作 560.00 553.00 555.00 562.00 - 5.00 556.2400SAKURAI LTD.

Ｊ－ＭＵＲＯ 1,452.00 1,450.00 1,453.00 1,460.00 - 0.00 1,450.9773MURO CORPORATION

Ｊ－エイケン工業 2,564.00 2,531.00 2,532.00 2,560.00 - -25.00 2,535.8421EIKEN INDUSTRIES CO.,LTD

Ｊ－タツミ 390.00 374.00 380.00 380.00 - 5.00 381.5553TATSUMI Corporation



2019年11月5日(火曜日) P.149



7297 100 974.00 960.00 943.00 953.00 8.3 7,929.800

7298 100 648.00 642.00 636.00 636.00 40.0 25,800

7314 100 642.00 644.00 645.00 656.00 7.9 5,131

7399 100 547.00 546.00 545.00 555.00 26.6 14,598

7551 100 596.00 599.00 595.00 595.00 8.4 5,011.700

7711 100 651.00 650.00 650.00 653.00 8.2 5,343.100

7713 100 1,323.00 1,316.00 1,311.00 1,335.00 30.8 40,826.900

7716 100 1,866.00 1,870.00 1,857.00 1,881.00 175.8 328,938.500






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

Ｊ－カーメイト 975.00 950.00 955.00 955.00 - -21.00 955.3976CAR MATE MFG. CO.,LTD.

Ｊ－八千代工 654.00 641.00 642.00 645.00 - -7.00 645.0000Yachiyo Industry Co.,Ltd.

Ｊ－小田原機 655.00 641.00 645.00 656.00 - 14.00 649.4937ODAWARA AUTO-MACHINE MFG.CO.,LTD.

Ｊ－ナンシン 547.00 546.00 547.00 560.00 - 6.00 548.7970NANSIN CO.,LTD.

Ｊ－ウェッズ 600.00 595.00 598.00 598.00 - 0.00 596.6310WEDS CO.,LTD.

SUKEGAWA ELECTRIC CO.,LTD.

- 9.00 651.5976Ｊ－助川電気 655.00 650.00 650.00 653.00

Precision Instruments精密機器

Ｊ－シグマ光機 1,338.00 1,316.00 1,320.00 1,335.00 - 23.00 1,325.5487SIGMA KOKI CO.,LTD.

Ｊ－ナカニシ 1,894.00 1,851.00 1,870.00 1,882.00 - 67.00 1,871.0950

7722 100 722.00 714.00 714.00 718.00 27.8 19,951.400

7746 100 242.00 247.00 238.00 239.00 2,548.4 617,667.400

7748 100 3,610.00 3,425.00 3,270.00 3,290.00 123.4 421,200.500

7749 100 7,150.00 7,060.00 7,100.00 7,130.00 4.4 31,519

7760 100 388.00 394.00 370.00 375.00 897.6 360,976.100

7771 100 130.00 129.00 128.00 128.00 55.2 7,158.700

7781 100 1,230.00 1,209.00 1,215.00 1,215.00 2.9 3,568.500

2706 100 1,327.00 1,310.00 1,310.00 1,322.00 26.2 34,493.100

7800 100 1,013.00 1,030.00 1,015.00 1,020.00 69.2 70,565.600

7805 100 500.00 503.00 502.00 504.00 12.4 6,237.600

7807 100 1,447.00 1,455.00 1,435.00 1,435.00 5.1 7,385.300

7808 100 1,131.00 1,170.00 1,163.00 1,163.00 3.8 4,350.900

NAKANISHI INC.

Ｊ－国際計測 726.00 711.00 715.00 720.00 - 3.00 717.6763KOKUSAI CO.,LTD.

Ｊ－岡本硝子 249.00 233.00 246.00 247.00 - 0.00 242.3746OKAMOTO GLASS CO.,LTD.

Ｊ－ホロン 3,610.00 3,415.00 3,425.00 3,465.00 - -180.00 3,413.2942HOLON CO.,LTD.

Ｊ－メディキット 7,240.00 7,060.00 7,130.00 7,190.00 - 130.00 7,163.4091MEDIKIT CO.,LTD.

Ｊ－ＩＭＶ 430.00 382.00 395.00 402.00 - 19.00 402.1570IMV CORPORATION

Ｊ－日本精密 130.00 129.00 129.00 131.00 - 0.00 129.6866Nihon Seimitsu Co.,Ltd.

Ｊ－平山 1,240.00 1,209.00 1,222.00 1,222.00 - 20.00 1,230.5172HIRAYAMA HOLDINGS Co.,Ltd.

BROCCOLI Co.,Ltd.

- 23.00 1,316.5305

Other Products

Ｊ－ブロッコリー 1,327.00 1,303.00 1,310.00 1,324.00

その他製品

Ｊ－アミファ 1,045.00 996.00 1,027.00 1,038.00 - 20.00 1,019.7341Amifa Co.,Ltd.

Ｊ－プリントネット 507.00 500.00 502.00 506.00 - 2.00 503.0323PRINTNET INC.

Ｊ－幸和製作所 1,466.00 1,432.00 1,446.00 1,450.00 - -6.00 1,448.0980KOWA CO.,LTD.

Ｊ－ＣＳランバー 1,170.00 1,130.00 1,177.00 1,177.00 - -8.00 1,144.9737C S LUMBER CO INCC.S. LUMBER CO.,INC



2019年11月5日(火曜日) P.150



7809 100 1,719.00 1,680.00 1,670.00 1,670.00 1.7 2,878.600

7810 100 349.00 349.00 348.00 348.00 14.2 4,952.500

7814 100 956.00 964.00 947.00 949.00 7.5 7,172.800

7826 100 4,755.00 4,845.00 4,760.00 4,760.00 22.6 109,005.500

7827 100 820.00 821.00 786.00 798.00 8.1 6,534.600

7836 100 110.00 112.00 111.00 112.00 136.9 15,273.900

7837 100 1,009.00 1,001.00 996.00 996.00 3.9 3,919.500

7841 100 534.00 535.00 525.00 530.00 3.4 1,798.900

7847 100 501.00 500.00 500.00 500.00 1.9 949.600






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

Ｊ－壽屋 1,719.00 1,668.00 1,689.00 1,689.00 - 13.00 1,693.2941KOTOBUKIYA CO.,LTD.

Ｊ－クロスフォー 350.00 348.00 349.00 350.00 - 1.00 348.7676Crossfor Co.,Ltd.

Ｊ－日本創発Ｇ 964.00 954.00 956.00 956.00 - -7.00 956.3733JAPAN Creative Platform Group Co.,Ltd.

Ｊ－フルヤ金属 4,870.00 4,755.00 4,845.00 4,855.00 - -10.00 4,823.2522FURUYA METAL CO.,LTD.

Ｊ－オービス 835.00 820.00 825.00 825.00 - -22.00 806.7407ORVIS CORPORATION

Ｊ－アビックス 112.00 110.00 112.00 112.00 - 3.00 111.5698AVIX,Inc.

Ｊ－アールシーコア 1,010.00 1,000.00 1,005.00 1,005.00 - -4.00 1,005.0000R.C.CORE CO.,LTD.

Ｊ－遠藤製作 535.00 534.00 534.00 534.00 - -3.00 529.0882ENDO MANUFACTURING CO.,LTD.

Ｊ－グラファイトＤ 501.00 497.00 500.00 500.00 - -1.00 499.7895GRAPHITE DESIGN INC.

総合商7850 100 711.00 711.00 - - 0.1 71.100

7857 100 - - 1,610.00 1,650.00 0.2 326

7863 100 440.00 436.00 437.00 437.00 10.6 4,649.300

7865 100 1,350.00 1,350.00 1,340.00 1,340.00 8.3 11,194.600

7878 100 - - 2,380.00 2,380.00 0.1 238

7883 100 399.00 397.00 397.00 399.00 3.4 1,354.300

7901 100 2,478.00 2,478.00 - - 0.1 247.800

7902 100 762.00 764.00 769.00 769.00 0.6 460.200

7922 100 379.00 379.00 379.00 380.00 1.2 455.200

7923 100 485.00 488.00 490.00 490.00 0.8 392

7932 100 3,900.00 3,905.00 3,900.00 3,905.00 4.6 17,948.500

7938 100 2,617.00 2,619.00 2,596.00 2,596.00 2.4 6,257.200

7939 100 404.00 401.00 403.00 403.00 0.8 322.800

7963 100 1,311.00 1,292.00 1,291.00 1,295.00 2.5 3,246

Ｊ－総合商研 711.00 711.00 - - - 9.00 711.0000SOUGOU SHOUKEN CO.,LTD.

Ｊ－セキ - - 1,610.00 1,650.00 - - 1,630.0000SEKI CO.,LTD.

Ｊ－平賀 440.00 435.00 437.00 444.00 - 2.00 438.6132HIRAGA CO.,LTD.

Ｊ－ピープル 1,362.00 1,347.00 1,349.00 1,349.00 - -1.00 1,348.7470People Co.,Ltd.

Ｊ－光・彩 - - 2,380.00 2,380.00 - - 2,380.0000Kohsai Co.,Ltd.

Ｊ－サンメッセ 399.00 397.00 397.00 399.00 - 0.00 398.3235Sun Messe Co.,Ltd.

Ｊ－マツモト 2,478.00 2,478.00 - - - - 2,478.0000MATSUMOTO INC.

Ｊ－ソノコム 764.00 762.00 769.00 769.00 - 0.00 767.0000SONOCOM CO.,LTD.

Ｊ－三光産業 380.00 379.00 379.00 380.00 - - 379.3333SANKO SANGYO CO.,LTD.

Ｊ－トーイン 488.00 485.00 493.00 493.00 - 5.00 490.0000TOIN CORPORATION

Ｊ－ニッピ 3,925.00 3,870.00 3,905.00 3,910.00 - 35.00 3,901.8478Nippi,Incorporated

Ｊ－リーガル 2,619.00 2,617.00 2,618.00 2,618.00 - -21.00 2,607.1667REGAL CORPORATION

Ｊ－研創 404.00 401.00 404.00 405.00 - -1.00 403.5000KENSOH CO.,LTD.

Ｊ－興研 1,311.00 1,292.00 1,291.00 1,295.00 - -4.00 1,298.4000KOKEN LTDKOKEN LTD.



2019年11月5日(火曜日) P.151



7980 100 692.00 690.00 686.00 686.00 1.4 967.400

7986 100 1,206.00 1,222.00 1,223.00 1,223.00 0.5 609.700

9012 100 2,500.00 2,500.00 - - 1.5 3,750

9034 100 1,139.00 1,139.00 1,140.00 1,140.00 7.8 8,884.600

9036 100 999.00 996.00 1,000.00 1,000.00 2.7 2,710.600

9051 100 621.00 621.00 618.00 620.00 2.8 1,737.300

9057 100 2,043.00 2,037.00 2,035.00 2,047.00 7.1 14,520.100

9060 100 3,145.00 3,145.00 3,095.00 3,095.00 0.4 1,252






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

Ｊ－重松製作 692.00 690.00 686.00 686.00 - 1.00 691.0000SHIGEMATSU WORKS CO.,LTD.

Ｊ－日本アイエスケイ 1,222.00 1,206.00 1,223.00 1,223.00 - 16.00 1,219.4000NIHON ISK Company,Limited

Chichibu Railway Co.,Ltd.

- 10.00 2,500.0000Ｊ－秩父鉄道 2,500.00 2,500.00 - -

Land Transportation陸運業

Ｊ－南総通運 1,139.00 1,139.00 1,140.00 1,140.00 - 2.00 1,139.0513NANSO Transport Co.,Ltd.

Ｊ－東部ネット 1,015.00 996.00 1,000.00 1,000.00 - 15.00 1,003.9259TOHBU NETWORK CO.,LTD.

Ｊ－センコン物流 625.00 621.00 618.00 620.00 - 0.00 620.4643SENKON LOGISTICS CO.,LTD

Ｊ－遠州トラック 2,056.00 2,034.00 2,035.00 2,054.00 - 13.00 2,045.0845ENSHU TRUCK CO.,LTD.

Ｊ－日ロジテム 3,145.00 3,145.00 3,140.00 3,140.00 - - 3,130.0000

9073 100 - - - - - -

9087 100 1,920.00 1,920.00 1,920.00 1,920.00 0.2 384

9176 100 252.00 253.00 251.00 251.00 1.8 453.600

9367 100 575.00 580.00 579.00 580.00 1.8 1,039

9377 100 603.00 600.00 596.00 598.00 2.6 1,560.200

2138 100 1,075.00 1,098.00 1,092.00 1,095.00 18.2 19,906.200

2303 100 1,610.00 1,553.00 1,513.00 1,513.00 126.6 196,380.200

2315 100 23.00 24.00 23.00 23.00 2,935.5 67,714.600

2323 100 410.00 409.00 404.00 404.00 1.7 695.700

JAPAN LOGISTIC SYSTEMS CORP.

Ｊ－京極運輸 - - - - - - -Kyogoku unyu shoji Co.,Ltd.

Ｊ－タカセ 1,920.00 1,920.00 1,920.00 1,920.00 - -1.00 1,920.0000TAKASE CORPORATION

Sado Steam Ship Co.,Ltd.

- 0.00 252.0000Ｊ－佐渡汽船 254.00 252.00 251.00 251.00

Marine Transportation海運業

DAITO KOUN CO.,LTD.

- 7.00 577.2222Ｊ－大東港運 580.00 574.00 579.00 580.00

Warehousing & Harbor Transportation Services倉庫・運輸関連業

Ｊ－エージーピー 604.00 600.00 600.00 601.00 - 0.00 600.0769AGP CORPORATION

CROOZ,Inc.

- 27.00 1,093.7473


Ｊ－クルーズ 1,099.00 1,075.00 1,098.00 1,099.00

情報・通信業

Ｊ－ドーン 1,610.00 1,537.00 1,545.00 1,548.00 - -86.00 1,551.1864Dawn Corporation

Ｊ－カイカ 24.00 23.00 23.00 24.00 - 0.00 23.0675CAICA Inc.

Ｊ－ｆｏｎｆｕｎ 410.00 409.00 404.00 404.00 - -6.00 409.2353fonfun corporationfonfun corporation



2019年11月5日(火曜日) P.152



2329 100 656.00 657.00 657.00 664.00 52.2 34,454.800

2330 100 159.00 158.00 157.00 157.00 78.2 12,325.300

2332 100 1,111.00 1,117.00 1,113.00 1,116.00 4.9 5,465.700

2349 100 1,328.00 1,327.00 1,325.00 1,326.00 1.5 1,990.600

2411 100 420.00 421.00 419.00 420.00 27.7 11,640.300

2484 100 999.00 1,013.00 1,007.00 1,007.00 192.4 194,525.600

3633 100 2,391.00 2,405.00 2,405.00 2,416.00 19.2 46,150.600

3641 100 2,031.00 2,029.00 2,028.00 2,028.00 5.9 11,997.500

3670 100 1,873.00 1,899.00 1,900.00 1,926.00 1.2 2,274.600






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

Ｊ－東北新社 665.00 652.00 657.00 665.00 - 14.00 660.0536TOHOKUSHINSHA FILM CORPORATION

Ｊ－フォーサイド 159.00 156.00 158.00 158.00 - -1.00 157.6125Forside Co.,Ltd.

Ｊ－クエスト 1,117.00 1,111.00 1,113.00 1,125.00 - 10.00 1,115.4490Quest Co.,Ltd.

Ｊ－エヌアイデイ 1,328.00 1,327.00 1,326.00 1,326.00 - -7.00 1,327.0667Nippon Information Development Co.,Ltd.

Ｊ－ゲンダイＡＧ 422.00 419.00 421.00 421.00 - 1.00 420.2274GENDAI AGENCY INC.

Ｊ－夢の街創造委員会 1,022.00 998.00 1,013.00 1,016.00 - 9.00 1,011.0478YUME NO MACHI SOUZOU IINKAI CO.,LTD

Ｊ－ＧＭＯペパボ 2,414.00 2,378.00 2,405.00 2,426.00 - 44.00 2,403.6771GMO Pepabo,Inc.

Ｊ－パピレス 2,050.00 2,016.00 2,050.00 2,050.00 - 8.00 2,033.4746PAPYLESS CO.,LTD.

Ｊ－協立情報通信 1,900.00 1,873.00 1,900.00 1,926.00 - 56.00 1,895.5000Kyoritsu Computer & Communication Co.,Ltd.

ジダ3710 100 1,350.00 1,390.00 1,356.00 1,370.00 32.8 45,131.800

3719 100 146.00 148.00 147.00 148.00 301.5 44,511.900

3733 100 11,940.00 11,790.00 11,730.00 11,870.00 3.1 36,820

3758 100 1,035.00 1,061.00 1,046.00 1,059.00 775.4 815,892.800

3760 100 1,040.00 1,069.00 1,069.00 1,119.00 1,029.2 1,119,353.800

3766 100 607.00 603.00 599.00 605.00 9.5 5,741.900

3776 100 252.00 252.00 252.00 257.00 724.9 184,912.600

3779 100 155.00 154.00 153.00 154.00 39.7 6,123.300

3791 100 1,584.00 1,571.00 1,560.00 1,562.00 2.8 4,399.800

3798 100 3,005.00 2,990.00 2,964.00 2,981.00 21.2 63,462.100

3800 100 1,750.00 1,749.00 1,749.00 1,751.00 3.4 5,949.600

3804 100 730.00 733.00 731.00 733.00 32.8 24,006.100

3816 100 1,056.00 1,075.00 1,065.00 1,065.00 6.4 6,871.500

3839 100 508.00 501.00 501.00 501.00 4.9 2,465.200

Ｊ－ジョルダン 1,404.00 1,328.00 1,388.00 1,388.00 - 37.00 1,375.9695Jorudan Co.,Ltd.

Ｊ－ジェクシード 149.00 146.00 148.00 148.00 - 3.00 147.6348GEXEED CO.,LTD.

Ｊ－ソフトウェアＳ 12,000.00 11,710.00 11,730.00 11,930.00 - -70.00 11,877.4194Software Service,Inc.

Ｊ－アエリア 1,065.00 1,030.00 1,059.00 1,068.00 - 34.00 1,052.2218Aeria Inc.

Ｊ－ケイブ 1,084.00 1,024.00 1,069.00 1,138.00 - 71.00 1,087.5960CAVE Interactive CO.,LTD.

Ｊ－システムズＤ 610.00 603.00 602.00 607.00 - -2.00 604.4105SYSTEMS DESIGN Co.,Ltd.

Ｊ－ＢＢタワー 255.00 251.00 252.00 258.00 - 9.00 255.0870BroadBand Tower,Inc.

Ｊ－Ｊ・エスコムＨＤ 156.00 153.00 154.00 154.00 - -1.00 154.2393J ESCOM HOLDINGS,INC.

Ｊ－ＩＧポート 1,584.00 1,571.00 1,560.00 1,575.00 - -6.00 1,571.3571IG Port,Inc.

Ｊ－ＵＬＳグループ 3,010.00 2,983.00 3,000.00 3,005.00 - 9.00 2,993.4953ULS Group,Inc.

Ｊ－ユニリタ 1,750.00 1,749.00 1,750.00 1,752.00 - 2.00 1,749.8824UNIRITA Inc.

Ｊ－システム　ディ 739.00 726.00 736.00 737.00 - 6.00 731.8933System D Inc.

Ｊ－大和コン 1,078.00 1,056.00 1,075.00 1,083.00 - 4.00 1,073.6719DAIWA COMPUTER CO.,LTD.

Ｊ－ＯＤＫ 508.00 500.00 504.00 504.00 - -4.00 503.1020ODK Solutions Company LtdODK Solutions Company,Ltd.



2019年11月5日(火曜日) P.153



3841 100 1,148.00 1,119.00 1,112.00 1,115.00 6.5 7,303

3845 100 179.00 183.00 180.00 180.00 104.2 19,017.600

3847 100 3,040.00 3,025.00 3,025.00 3,050.00 1.5 4,555.500

3848 100 1,798.00 1,795.00 1,776.00 1,780.00 19.9 35,771.400

3851 100 1,450.00 1,501.00 1,435.00 1,445.00 346.8 508,168.100

3857 100 1,320.00 1,315.00 1,313.00 1,324.00 117.8 155,407.400

3858 100 697.00 678.00 674.00 677.00 144.3 98,543

3910 100 1,070.00 1,070.00 1,070.00 1,070.00 56.7 60,667.900

3933 100 1,055.00 1,038.00 984.00 1,012.00 17.2 17,382.300






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

Ｊ－ジーダット 1,148.00 1,102.00 1,130.00 1,130.00 - -27.00 1,123.5385Jedat Inc.

Ｊ－アイフリーク 185.00 179.00 183.00 183.00 - 1.00 182.5106I-FREEK MOBILE INC.

Ｊ－パシフィックＳ 3,040.00 3,025.00 3,025.00 3,050.00 - 54.00 3,037.0000PACIFIC SYSTEMS CORPORATION

Ｊ－データアプリ 1,825.00 1,794.00 1,791.00 1,805.00 - -98.00 1,797.5578Data Applications Company,Limited

Ｊ－日本一Ｓ 1,509.00 1,444.00 1,506.00 1,506.00 - -71.00 1,465.3059Nippon Ichi Software,Inc.

Ｊ－ラック 1,322.00 1,313.00 1,314.00 1,324.00 - 19.00 1,319.2479LAC Co.,Ltd.

Ｊ－ユビキタスＡＩ 700.00 670.00 682.00 690.00 - -19.00 682.9037Ubiquitous AI Corporation

Ｊ－エムケイシステム 1,070.00 1,067.00 1,070.00 1,070.00 - 150.00 1,069.9806MKSystem Corporation

Ｊ－チエル 1,055.00 1,033.00 1,022.00 1,028.00 - -31.00 1,010.5988CHIeru Co.,Ltd.

3974 100 1,306.00 1,312.00 1,297.00 1,298.00 2.0 2,605.400

3988 100 - - 1,035.00 1,035.00 1.0 1,035

3997 100 1,239.00 1,256.00 1,247.00 1,260.00 7.5 9,409

4287 100 535.00 533.00 528.00 530.00 20.8 11,078.500

4288 100 2,273.00 2,260.00 2,235.00 2,262.00 9.9 22,408.100

4304 100 920.00 915.00 910.00 910.00 2.5 2,290.700

4334 100 546.00 541.00 537.00 542.00 26.8 14,563.300

4335 100 910.00 925.00 913.00 925.00 13.9 12,835.500

4356 100 2,650.00 2,616.00 2,570.00 2,601.00 47.0 122,949.700

4398 100 1,636.00 1,635.00 1,627.00 1,640.00 16.2 26,500.900

4421 100 1,582.00 1,573.00 1,572.00 1,572.00 2.7 4,267.100

4640 100 479.00 471.00 469.00 469.00 3.2 1,516.400

4644 100 944.00 964.00 960.00 968.00 100.3 96,707.600

4667 100 2,132.00 2,112.00 2,111.00 2,114.00 5.3 11,220.100

Ｊ－ＴＢＣＳＣＡＴ 1,312.00 1,296.00 1,315.00 1,315.00 - -8.00 1,302.7000TBCSCAT Inc.

Ｊ－ＳＹＳＨＤ - - 1,035.00 1,035.00 - 28.00 1,035.0000SYS Holdings Co.,Ltd.

Ｊ－トレードワークス 1,270.00 1,239.00 1,257.00 1,267.00 - -30.00 1,254.5333TRADE WORKS Co.,Ltd

Ｊ－ジャストプラ 540.00 529.00 534.00 534.00 - -8.00 532.6202JUST PLANNING INC.

Ｊ－アズジェント 2,285.00 2,253.00 2,260.00 2,274.00 - 13.00 2,263.4444Asgent,Inc.

Ｊ－Ｅストアー 920.00 915.00 916.00 916.00 - -3.00 916.2800Estore Corporation

Ｊ－ユークス 550.00 537.00 538.00 542.00 - -3.00 543.4067YUKE'S Co.,Ltd.

Ｊ－ＩＰＳ 935.00 910.00 923.00 925.00 - 16.00 923.4173IPS CO.,LTD.

Ｊ－応用技術 2,678.00 2,600.00 2,602.00 2,617.00 - -77.00 2,615.9511APPLIED TECHNOLOGY CO.,LTD.

Ｊ－ＢＢＳｅｃ 1,645.00 1,616.00 1,635.00 1,644.00 - 8.00 1,635.8580BroadBand Security,Inc.

Ｊ－ＤＩシステム 1,582.00 1,573.00 1,578.00 1,596.00 - -4.00 1,580.4074D.I.System Co.,Ltd.

Ｊ－アンドール 479.00 469.00 472.00 472.00 - -2.00 473.8750ANDOR Co.,Ltd.

Ｊ－イマジニア 970.00 944.00 964.00 985.00 - -6.00 964.1834Imagineer Co.,Ltd.

Ｊ－アイサンテクノロ 2,132.00 2,110.00 2,111.00 2,125.00 - 12.00 2,117.0000AISAN TECHNOLOGY CO LTDAISAN TECHNOLOGY CO.,LTD.



2019年11月5日(火曜日) P.154



4685 100 8,550.00 8,550.00 - - 0.1 855

4734 100 992.00 1,018.00 995.00 996.00 15.7 15,759.600

4736 100 727.00 740.00 720.00 720.00 17.9 13,117.900

4748 100 2,780.00 2,692.00 2,695.00 2,718.00 39.3 107,214.600

4752 100 748.00 760.00 751.00 755.00 4.3 3,241.600

4769 100 684.00 685.00 686.00 686.00 3.2 2,199.700

4777 100 289.00 291.00 289.00 289.00 48.3 14,023.400

4783 100 806.00 801.00 793.00 793.00 10.7 8,569.800

4800 100 1,340.00 1,410.00 1,370.00 1,380.00 456.6 631,927.300






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

Ｊ－菱友システム 8,550.00 8,550.00 - - - - 8,550.0000Ryoyu Systems Co.,Ltd.

Ｊ－ビーイング 1,018.00 984.00 1,009.00 1,020.00 - -12.00 1,003.7962Being Co.,Ltd.

Ｊ－日本ラッド 748.00 727.00 740.00 746.00 - 3.00 732.8436Nippon RAD Inc.

Ｊ－構造計画 2,783.00 2,660.00 2,708.00 2,720.00 - -21.00 2,728.1069KOZO KEIKAKU ENGINEERING Inc.

Ｊ－昭和システム 765.00 748.00 760.00 760.00 - 12.00 753.8605SHOWA SYSTEM ENGINEERING CORPORATION

Ｊ－インフォクリエ 685.00 684.00 686.00 691.00 - 4.00 687.4063INFORMATION CREATIVE CO.,LTD.

Ｊ－ガーラ 292.00 289.00 291.00 292.00 - 0.00 290.3395GALA INCORPORATED

Ｊ－日ダイナミク 810.00 798.00 797.00 800.00 - -12.00 800.9159Nippon Computer Dynamics Co.,Ltd.

Ｊ－オリコン 1,430.00 1,339.00 1,420.00 1,420.00 - 74.00 1,383.9845Oricon Inc.

4814 100 263.00 260.00 257.00 257.00 141.8 36,778.600

4816 100 5,030.00 5,110.00 5,040.00 5,140.00 71.0 361,625

4838 100 552.00 545.00 545.00 547.00 3.5 1,917.900

6888 100 349.00 344.00 342.00 342.00 69.4 23,954.500

6942 100 1,077.00 1,117.00 1,113.00 1,144.00 11.2 12,459.500

6944 100 2,075.00 2,099.00 2,104.00 2,146.00 8.4 17,633.100

7849 100 - - 2,688.00 2,688.00 1.6 4,306.800

9408 100 - - 1,151.00 1,151.00 0.2 230.200

9421 100 1,381.00 1,291.00 1,256.00 1,273.00 43.0 56,115.100

9423 100 91.00 91.00 90.00 90.00 157.4 14,355.500

9425 100 503.00 499.00 495.00 497.00 68.3 34,259.700

9436 100 3,720.00 3,705.00 3,700.00 3,710.00 12.4 45,984.500

9441 100 4,035.00 4,035.00 4,035.00 4,035.00 0.4 1,614

9444 100 560.00 560.00 559.00 568.00 10.3 5,786.200

Ｊ－ネクストウェア 263.00 258.00 261.00 261.00 - -6.00 259.3695Nextware Ltd.

Ｊ－東映アニメ 5,130.00 5,030.00 5,110.00 5,140.00 - 120.00 5,093.3099TOEI ANIMATION CO.,LTD.

Ｊ－Ｓシャワー 552.00 545.00 549.00 549.00 - 5.00 547.9714SPACE SHOWER NETWORKS INC.

Ｊ－アクモス 349.00 343.00 344.00 347.00 - -2.00 345.1657ACMOS INC.

Ｊ－ソフィアＨＤ 1,120.00 1,077.00 1,120.00 1,144.00 - 62.00 1,112.4554SOPHIA HOLDINGS CO.,LTD.

Ｊ－アイレックス 2,100.00 2,071.00 2,113.00 2,146.00 - 116.00 2,099.1786AIREX INC.

Ｊ－スターツ出版 - - 2,700.00 2,700.00 - - 2,691.7500Starts Publishing Corporation

Ｊ－新潟放送 - - 1,151.00 1,151.00 - - 1,151.0000BROADCASTING SYSTEM OF NIIGATA INCORPORATED

Ｊ－エヌジェイＨＤ 1,390.00 1,267.00 1,285.00 1,295.00 - -153.00 1,305.0023NJ Holdings Inc.

Ｊ－フォーバルＲＳ 93.00 91.00 91.00 92.00 - -2.00 91.2039Forval RealStraight Inc.

Ｊ－日本テレホン 506.00 497.00 499.00 507.00 - -2.00 501.6061NIPPON TELEPHONE INC.

Ｊ－沖縄セルラー 3,730.00 3,685.00 3,705.00 3,725.00 - 30.00 3,708.4274OKINAWA CELLULAR TELEPHONE COMPANY

Ｊ－ベルパーク 4,035.00 4,035.00 4,035.00 4,035.00 - - 4,035.0000Bell-Park Co.,Ltd.

Ｊ－トーシンＨＤ 561.00 557.00 561.00 568.00 - 8.00 561.7670TOSHIN HOLDINGS CO LTDTOSHIN HOLDINGS CO.,LTD



2019年11月5日(火曜日) P.155



9446 100 675.00 670.00 661.00 668.00 7.5 5,000.300

9476 100 503.00 522.00 490.00 490.00 6.8 3,453.100

9478 100 198.00 197.00 197.00 200.00 56.4 11,228.400

9640 100 2,120.00 2,085.00 2,088.00 2,093.00 2.3 4,819.700

9651 100 900.00 898.00 896.00 898.00 7.2 6,470.500

9685 100 411.00 410.00 407.00 407.00 11.0 4,511.900

9687 100 1,819.00 1,803.00 1,830.00 1,833.00 2.2 4,007.400

9691 100 1,762.00 1,733.00 1,765.00 1,765.00 1.4 2,444.600

9698 100 1,715.00 1,706.00 1,660.00 1,660.00 97.6 165,749.600






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

Ｊ－サカイＨＤ 677.00 670.00 670.00 670.00 - 4.00 666.7067SAKAI Holdings CO.,LTD

Ｊ－中央経済社ＨＤ 522.00 492.00 520.00 520.00 - -13.00 507.8088CHUOKEIZAI-SHA HOLDINGS,INC.

Ｊ－ＳＥ　Ｈ＆Ｉ 199.00 196.00 198.00 202.00 - 4.00 199.0851SE Holdings and Incubations Co.,Ltd.

Ｊ－セゾン情報 2,120.00 2,084.00 2,090.00 2,093.00 - 10.00 2,095.5217SAISON INFORMATION SYSTEMS CO.,LTD.

Ｊ－日プロ 901.00 898.00 899.00 899.00 - 0.00 898.6806Japan Process Development Co.,Ltd.

Ｊ－ＫＹＣＯＭ 416.00 408.00 410.00 410.00 - 4.00 410.1727KYCOM HOLDINGS CO.,LTD.

Ｊ－ＫＳＫ 1,825.00 1,803.00 1,830.00 1,833.00 - 22.00 1,821.5455KSK CO.,LTD

Ｊ－両毛システム 1,762.00 1,731.00 1,765.00 1,765.00 - 12.00 1,746.1429RYOMO SYSTEMS CO.,LTD.

Ｊ－クレオ 1,727.00 1,687.00 1,715.00 1,715.00 - -50.00 1,698.2541CREO CO.,LTD.

9753 100 710.00 703.00 697.00 698.00 90.4 63,480.600

9758 100 328.00 333.00 331.00 332.00 43.7 14,469

2667 100 506.00 513.00 505.00 511.00 69.5 35,376

2693 100 487.00 478.00 458.00 461.00 1,052.3 506,323.400

2700 100 3,530.00 3,500.00 3,480.00 3,480.00 4.6 15,877.500

2708 100 885.00 885.00 880.00 880.00 0.5 442

2714 100 555.00 552.00 551.00 551.00 4.1 2,266.600

2721 100 430.00 431.00 422.00 422.00 6.5 2,790.300

2743 100 185.00 188.00 186.00 186.00 60.4 11,235.700

2750 100 416.00 414.00 414.00 414.00 2.2 913.700

2751 100 2,196.00 2,192.00 2,189.00 2,193.00 2.9 6,358.600

2761 100 6,500.00 6,500.00 6,510.00 6,670.00 1.4 9,229

Ｊ－ＩＸナレッジ 711.00 701.00 707.00 707.00 - -5.00 702.2190IX Knowledge Incorporated

Ｊ－ジシステム 334.00 326.00 332.00 335.00 - 8.00 331.0984JAPAN SYSTEMS CO.,LTD.

ImageONE Co.,Ltd.

- 4.00 509.0072

Wholesale Trade

Ｊ－イメージワン 513.00 506.00 514.00 514.00

卸売業

Ｊ－ＹＫＴ 516.00 475.00 479.00 484.00 - -64.00 481.1588YKT CORPORATION

Ｊ－木徳神糧 3,530.00 3,385.00 3,500.00 3,500.00 - -80.00 3,451.6304KITOKU SHINRYO CO.,LTD.

Ｊ－久世 885.00 885.00 885.00 885.00 - 0.00 884.0000KUZE CO.,LTD.

Ｊ－プラマテルズ 555.00 552.00 554.00 554.00 - 1.00 552.8293Pla Matels Corporation

Ｊ－ＪＨＤ 434.00 422.00 430.00 430.00 - 4.00 429.2769J-Holdings Corp.

Ｊ－ピクセル 189.00 184.00 186.00 188.00 - 1.00 186.0215PIXEL COMPANYZ INC.

Ｊ－石光商事 416.00 414.00 414.00 415.00 - 0.00 415.3182S.ISHIMITSU&CO.,LTD.

Ｊ－テンポスＨＤ 2,198.00 2,189.00 2,192.00 2,193.00 - 4.00 2,192.6207TENPOS HOLDINGS Co.,Ltd.

Ｊ－トシンＧ 6,500.00 6,500.00 6,600.00 6,680.00 - 220.00 6,592.1429Toshin Group co.,ltd.



2019年11月5日(火曜日) P.156



2763 100 1,450.00 1,437.00 1,437.00 1,441.00 13.8 19,893.100

2776 100 218.00 227.00 212.00 218.00 2,373.8 526,507.300

2777 100 844.00 842.00 839.00 839.00 1.2 1,014.100

2795 100 816.00 811.00 814.00 815.00 1.1 895.500

3024 100 713.00 714.00 707.00 707.00 5.8 4,133.100

3035 100 352.00 361.00 359.00 361.00 65.9 23,929.100

3089 100 1,251.00 1,255.00 1,254.00 1,257.00 14.5 18,164.400

3131 100 1,570.00 1,540.00 1,540.00 1,559.00 3.7 5,739

3150 100 2,037.00 2,017.00 2,017.00 2,043.00 35.3 71,504






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

Ｊ－エフティグループ 1,450.00 1,430.00 1,437.00 1,448.00 - 24.00 1,441.5290FTGroup CO.,LTD.

Ｊ－新都ＨＤ 235.00 208.00 226.00 230.00 - 0.00 221.7994SHINTO Holdings,Inc.

Ｊ－カッシーナ 848.00 842.00 839.00 839.00 - -3.00 845.0833CASSINA IXC.Ltd.

Ｊ－プリメックス 816.00 811.00 814.00 815.00 - -1.00 814.0909NIPPON PRIMEX INC.

Ｊ－クリエイト 719.00 713.00 714.00 714.00 - -5.00 712.6034CREATE CORPORATION

Ｊ－ＫＴＫ 363.00 352.00 365.00 369.00 - 7.00 363.1123ktk INC.

Ｊ－テクノアルファ 1,258.00 1,249.00 1,255.00 1,257.00 - 6.00 1,252.7172Techno Alpha Co.,Ltd.

Ｊ－シンデンハイテク 1,570.00 1,538.00 1,558.00 1,559.00 - 21.00 1,551.0811SHINDEN HIGHTEX CORPORATION

Ｊ－グリムス 2,037.00 2,006.00 2,020.00 2,043.00 - 45.00 2,025.6091gremz,Inc.

3316 100 589.00 586.00 592.00 592.00 8.1 4,762.500

3322 100 - - - - - -

3323 100 135.00 138.00 135.00 136.00 403.2 55,049.700

3350 100 125.00 122.00 122.00 122.00 130.9 16,132.200

3356 100 733.00 742.00 734.00 735.00 80.6 59,495.900

3374 100 1,699.00 1,696.00 1,621.00 1,637.00 41.0 69,307

3386 100 1,088.00 1,094.00 1,090.00 1,097.00 15.1 16,462.200

3390 100 73.00 73.00 72.00 72.00 250.3 18,165.600

3417 100 971.00 974.00 974.00 980.00 1.7 1,660.900

3537 100 1,044.00 1,040.00 1,040.00 1,040.00 4.0 4,166.200

3540 100 2,828.00 2,833.00 2,819.00 2,823.00 10.1 28,533.900

3562 100 1,053.00 1,049.00 1,041.00 1,046.00 5.8 6,083.300

5283 100 1,826.00 1,826.00 1,821.00 1,821.00 0.4 729.400

7413 100 - - 2,000.00 2,000.00 0.3 600

Ｊ－東日コンシス 590.00 583.00 592.00 593.00 - 3.00 587.9630TOKYO NISSAN COMPUTER SYSTEM CO.,LTD

Ｊ－アルファＧ - - - - - - -Alpha Group Inc.

Ｊ－レカム 138.00 135.00 138.00 138.00 - 3.00 136.5320RECOMM CO.,LTD.

Ｊ－ＲＥＤ 125.00 122.00 123.00 123.00 - -2.00 123.2406Red Planet Japan,Inc.

Ｊ－テリロジー 748.00 733.00 740.00 744.00 - 10.00 738.1625Terilogy Co.,Ltd.

Ｊ－内外テック 1,744.00 1,655.00 1,710.00 1,715.00 - 58.00 1,690.4146Naigai Tec Corporation

Ｊ－コスモ・バイオ 1,094.00 1,087.00 1,094.00 1,098.00 - 2.00 1,090.2119COSMO BIO COMPANY,LIMITED

Ｊ－ＩＮＥＳＴ 74.00 72.00 72.00 73.00 - 1.00 72.5753INEST,Inc.

Ｊ－大木ヘルスケア 974.00 971.00 974.00 980.00 - 9.00 977.0000OHKI HEALTHCARE HOLDINGS CO.,LTD.

Ｊ－昭栄薬品 1,047.00 1,040.00 1,040.00 1,048.00 - 0.00 1,041.5500SHOEI YAKUHIN CO.,LTD.

Ｊ－Ｃｉメディカル 2,834.00 2,790.00 2,833.00 2,848.00 - 46.00 2,825.1386C.I.MEDICAL CO.,LTD.

Ｊ－Ｎｏ．１ 1,059.00 1,044.00 1,044.00 1,048.00 - 19.00 1,048.8448No.1 Co.,Ltd

Ｊ－高見澤 1,826.00 1,826.00 1,821.00 1,821.00 - 3.00 1,823.5000TAKAMISAWA CO.,LTD.

Ｊ－創健社 - - 2,000.00 2,000.00 - 1.00 2,000.0000Sokensha Co LtdSokensha Co.,Ltd.



2019年11月5日(火曜日) P.157



7422 100 3,300.00 3,300.00 - - 0.5 1,646.500

7425 100 - - - - - -

7426 100 808.00 808.00 800.00 800.00 5.5 4,428.600

7434 100 - - - - - -

7435 100 902.00 907.00 908.00 908.00 2.3 2,094.300

7443 100 547.00 546.00 552.00 552.00 1.5 821.200

7446 100 - - - - - -

7461 100 512.00 513.00 514.00 515.00 1.6 821.400

7464 100 8,180.00 8,180.00 8,230.00 8,230.00 0.2 1,641






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

Ｊ－東邦レマック 3,300.00 3,265.00 - - - 10.00 3,293.0000TOHO LAMAC CO.,LTD.

Ｊ－初穂商事 - - - - - - -HATSUHO SHOUJI CO.,LTD.

Ｊ－山大 808.00 808.00 809.00 809.00 - - 805.2000Yamadai Corporation

Ｊ－オータケ - - - - - - -OTAKE CORPORATION

Ｊ－ナ・デックス 907.00 902.00 908.00 915.00 - 5.00 910.5652NADEX CO.,LTD.

Ｊ－横浜魚類 549.00 546.00 552.00 552.00 - 7.00 547.4667YOKOHAMA GYORUI CO.,LTD.

Ｊ－東北化学 - - - - - - -TOHOKU CHEMICAL Co.,LTD.

Ｊ－キムラ 513.00 512.00 514.00 515.00 - 5.00 513.3750KIMURA CO.,LTD.

Ｊ－セフテック 8,180.00 8,180.00 8,230.00 8,230.00 - -60.00 8,205.0000SAFTEC CO.,LTD.

鳥洋行7472 100 2,913.00 2,935.00 2,915.00 2,915.00 0.6 1,752.800

7477 100 809.00 805.00 - - 2.0 1,607.200

7486 100 740.00 750.00 745.00 745.00 3.6 2,674.600

7500 100 4,485.00 4,480.00 4,480.00 4,480.00 0.6 2,688

7501 100 590.00 590.00 587.00 587.00 2.7 1,587.600

7519 100 535.00 542.00 532.00 535.00 64.8 34,923.400

7521 100 2,021.00 2,021.00 2,025.00 2,039.00 0.7 1,423.800

7531 100 - - - - - -

7539 100 948.00 956.00 953.00 953.00 6.5 6,196.700

7555 100 - - - - - -

7559 100 1,509.00 1,505.00 1,478.00 1,478.00 0.4 600.100

7567 100 697.00 683.00 665.00 672.00 539.7 372,456.400

7597 100 - - - - - -

7612 100 118.00 119.00 116.00 116.00 629.7 74,027.700

Ｊ－鳥羽洋行 2,935.00 2,913.00 2,935.00 2,935.00 - 2.00 2,921.3333TOBA,INC.

Ｊ－ムラキ 809.00 800.00 - - - -4.00 803.6000MURAKI CORPORATION

Ｊ－サンリン 770.00 739.00 745.00 745.00 - -18.00 742.9444SANRIN CO.,LTD.

Ｊ－西川計測 4,485.00 4,475.00 4,480.00 4,480.00 - 135.00 4,480.0000NISHIKAWA KEISOKU Co.,Ltd.

Ｊ－ティムコ 590.00 585.00 590.00 590.00 - -3.00 588.0000TIEMCO LTD.

Ｊ－五洋インテ 551.00 530.00 542.00 542.00 - -2.00 538.9414GOYO INTEX CO.,LTD.

Ｊ－ムサシ 2,021.00 2,021.00 2,025.00 2,044.00 - -10.00 2,034.0000MUSASHI CO.,LTD.

Ｊ－清和中央 - - - - - - -SEIWA CHUO HOLDINGS CORPORATION

Ｊ－アイナボＨＤ 956.00 948.00 953.00 956.00 - 6.00 953.3385AINAVO HOLDINGS Co.,Ltd.

Ｊ－大田花き - - - - - - -Ota Floriculture Auction Co.,Ltd.

Ｊ－ＧＦＣ 1,509.00 1,505.00 1,478.00 1,478.00 - -27.00 1,500.2500GLOBAL FOOD CREATORS CO.,LTD.

Ｊ－栄電子 719.00 683.00 680.00 685.00 - -25.00 690.1175SAKAE ELECTRONICS CORPORATION

Ｊ－東京貴宝 - - - - - - -Tokyo Kiho Co.,Ltd.

Ｊ－Ｎｕｔｓ 119.00 117.00 118.00 119.00 - -3.00 117.5603Nuts IncNuts Inc.



2019年11月5日(火曜日) P.158



7624 100 216.00 216.00 212.00 215.00 33.3 7,153.600

7634 100 3,775.00 3,775.00 - - 0.2 755

7635 100 1,082.00 1,081.00 1,068.00 1,069.00 1.1 1,184.100

8045 100 928.00 929.00 929.00 939.00 8.2 7,627.800

8072 100 - - - - - -

8119 100 3,295.00 3,330.00 3,305.00 3,330.00 2.1 6,969

8123 100 1,462.00 1,462.00 1,462.00 1,476.00 1.0 1,467.500

8147 100 - - 1,046.00 1,050.00 0.5 524

8225 100 1,500.00 1,500.00 1,500.00 1,500.00 1.2 1,798.600






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

Ｊ－ＮａＩＴＯ 217.00 215.00 216.00 216.00 - 0.00 214.8228Naito & Co.,Ltd.

Ｊ－星医療 3,775.00 3,775.00 - - - 5.00 3,775.0000HOSHIIRYO-SANKI CO.,LTD.

Ｊ－杉田エース 1,082.00 1,081.00 1,079.00 1,079.00 - -10.00 1,076.4545SUGITA ACE CO.,LTD.

Ｊ－横浜丸魚 929.00 928.00 929.00 939.00 - 16.00 930.2195Yokohama Maruuo Co.,Ltd.

Ｊ－日出版貿 - - - - - - -JAPAN PUBLICATIONS TRADING CO.,LTD.

Ｊ－三栄コーポ 3,340.00 3,295.00 3,330.00 3,330.00 - 40.00 3,318.5714SANYEI CORPORATION

Ｊ－川辺 1,462.00 1,462.00 1,462.00 1,476.00 - 14.00 1,467.5000T.KAWABE & CO.,LTD.

Ｊ－トミタ - - 1,047.00 1,050.00 - 33.00 1,048.0000TOMITA CO.LTD.

Ｊ－タカチホ 1,500.00 1,487.00 1,500.00 1,500.00 - 16.00 1,498.8333Takachiho Co.,Ltd.

プ8256 100 115.00 116.00 115.00 115.00 816.6 94,539.600

9264 100 2,688.00 2,630.00 2,621.00 2,636.00 3.1 8,216.600

9812 100 500.00 500.00 499.00 500.00 15.3 7,651.800

9827 100 225.00 223.00 219.00 219.00 80.2 17,856.100

9849 100 - - 4,395.00 4,395.00 0.1 439.500

9852 100 2,839.00 2,816.00 2,803.00 2,803.00 0.3 845.800

9867 100 3,395.00 3,395.00 - - 0.1 339.500

9888 100 557.00 550.00 550.00 554.00 30.5 16,825.200

9895 100 1,300.00 1,300.00 1,299.00 1,302.00 0.4 520.100

9906 100 1,271.00 1,271.00 - - 1.7 2,160.700

9908 100 1,299.00 1,291.00 1,281.00 1,286.00 10.4 13,408.300

9909 100 1,860.00 1,870.00 1,835.00 1,855.00 2.0 3,701.400

9913 100 538.00 536.00 536.00 549.00 54.1 29,448.200

9914 100 - - - - - -

Ｊ－プロルート 117.00 114.00 116.00 118.00 - -2.00 115.7722MARUMITSU CO.,LTD.

Ｊ－ポエック 2,688.00 2,620.00 2,650.00 2,650.00 - 16.00 2,650.5161Puequ CO.,LTD.

Ｊ－テーオーＨＤ 502.00 499.00 500.00 501.00 - 1.00 500.1176T.O. Holdings CO.,LTD.

Ｊ－リリカラ 225.00 222.00 223.00 223.00 - -4.00 222.6446Lilycolor Co.,Ltd.

Ｊ－共同紙 - - 4,395.00 4,395.00 - - 4,395.0000KYODO PAPER HOLDINGS

Ｊ－ＣＢグループ 2,839.00 2,816.00 2,803.00 2,803.00 - 3.00 2,819.3333CB GROUP MANAGEMENT Co.,Ltd.

Ｊ－ソレキア 3,395.00 3,395.00 - - - 140.00 3,395.0000Solekia Limited

Ｊ－ＵＥＸ 557.00 543.00 550.00 556.00 - 1.00 551.6459UEX,LTD.

Ｊ－コンセック 1,300.00 1,300.00 1,300.00 1,302.00 - 2.00 1,300.2500CONSEC CORPORATION

Ｊ－藤井産業 1,271.00 1,271.00 - - - -1.00 1,271.0000Fujii Sangyo Corporation

Ｊ－日本電計 1,299.00 1,289.00 1,294.00 1,295.00 - -4.00 1,289.2596NIHON DENKEI CO.,LTD

Ｊ－愛光電気 1,870.00 1,848.00 1,870.00 1,870.00 - 14.00 1,850.7000AIKO CORPORATION

Ｊ－日邦産業 548.00 533.00 536.00 553.00 - 25.00 544.3290NIPPO LTD.

Ｊ－植松商会 - - - - - - -Uematsu Shokai Co LtdUematsu Shokai Co.,Ltd.



2019年11月5日(火曜日) P.159



9941 100 537.00 537.00 539.00 540.00 1.2 646.400

9955 100 1,588.00 1,551.00 1,525.00 1,525.00 5.4 8,511.200

9964 100 1,848.00 1,700.00 1,638.00 1,638.00 31.9 57,820

9996 100 1,549.00 1,549.00 1,552.00 1,576.00 0.6 936.700

2653 100 2,012.00 2,014.00 2,015.00 2,015.00 1.6 3,222.800

2656 100 317.00 318.00 317.00 318.00 66.3 21,046

2666 100 160.00 160.00 160.00 161.00 225.7 36,130.600

2669 100 3,015.00 3,010.00 3,005.00 3,005.00 5.8 17,443.500






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

Ｊ－太洋物産 537.00 537.00 539.00 540.00 - -1.00 538.6667TAIYO BUSSAN KAISHA,LTD.

Ｊ－ヨンキュウ 1,610.00 1,523.00 1,551.00 1,551.00 - 12.00 1,576.1481THE YONKYU CO.,LTD.

Ｊ－アイテック 1,848.00 1,638.00 1,700.00 1,701.00 - 70.00 1,812.5392ITEC CORPORATION

Ｊ－サトー商会 1,549.00 1,549.00 1,552.00 1,592.00 - - 1,561.1667Satoh&Co.,Ltd.

AEON KYUSHU CO.,LTD.

- 4.00 2,014.2500

Retail Trade

Ｊ－イオン九州 2,014.00 2,012.00 2,015.00 2,015.00

小売業

Ｊ－ベクター 319.00 314.00 318.00 319.00 - 3.00 317.4359Vector Inc.

Ｊ－オートウェーブ 161.00 159.00 161.00 161.00 - 3.00 160.0824AUTOWAVE Co.,Ltd.

Ｊ－カネ美食品 3,015.00 3,005.00 3,005.00 3,015.00 - 0.00 3,007.5000

2673 100 118.00 119.00 118.00 120.00 43.2 5,125.900

2694 100 79.00 79.00 78.00 79.00 69.6 5,473.100

2702 100 5,450.00 5,440.00 5,430.00 5,440.00 117.9 641,799

2705 100 2,295.00 2,275.00 2,256.00 2,257.00 10.1 22,989.600

2736 100 1,595.00 1,595.00 1,583.00 1,583.00 1.6 2,541.300

2747 100 3,315.00 3,315.00 - - 0.3 994.500

2754 100 458.00 451.00 448.00 448.00 4.5 2,003.300

2769 100 1,115.00 1,114.00 1,116.00 1,120.00 38.4 42,895.600

2782 100 3,030.00 2,896.00 2,869.00 2,883.00 687.1 1,999,255.900

2789 100 493.00 490.00 490.00 491.00 3.0 1,474.900

2790 100 1,315.00 1,308.00 1,306.00 1,310.00 10.6 13,889.300

3020 100 1,488.00 1,478.00 1,488.00 1,489.00 2.1 3,116.600

3058 100 895.00 895.00 894.00 894.00 2.3 2,058.200

Kanemi Co.,Ltd.

Ｊ－夢みつけ隊 120.00 118.00 119.00 120.00 - 1.00 118.6551YUMEMITSUKETAI Co.,Ltd.

Ｊ－Ｇテイスト 79.00 78.00 78.00 79.00 - 0.00 78.6365G.taste Co.,Ltd.

Ｊ－マクドナルド 5,450.00 5,430.00 5,430.00 5,460.00 - -10.00 5,443.5878McDonald's Holdings Company(Japan),Ltd.

Ｊ－大戸屋ＨＤ 2,295.00 2,252.00 2,263.00 2,278.00 - -28.00 2,276.1980OOTOYA Holdings Co.,Ltd.

Ｊ－フェスタリアＨＤ 1,595.00 1,595.00 1,595.00 1,595.00 - -15.00 1,588.3125Festaria Holdings Co.,Ltd.

Ｊ－北雄ラッキー 3,315.00 3,315.00 - - - 0.00 3,315.0000Hokuyu Lucky Co.,Ltd.

Ｊ－東葛ＨＤ 458.00 440.00 448.00 448.00 - -8.00 445.1778TOKATSU HOLDINGS CO.,LTD.

Ｊ－ヴィレッジＶ 1,118.00 1,113.00 1,116.00 1,121.00 - 9.00 1,117.0729Village Vanguard CO.,LTD.

Ｊ－セリア 3,030.00 2,862.00 2,880.00 2,908.00 - -167.00 2,909.7015Seria Co.,Ltd.

Ｊ－カルラ 493.00 490.00 490.00 492.00 - 0.00 491.6333Karula Co.,LTD.

Ｊ－ナフコ 1,315.00 1,302.00 1,309.00 1,314.00 - 10.00 1,310.3113NAFCO Co.,Ltd.

Ｊ－アプライド 1,488.00 1,478.00 1,488.00 1,490.00 - 31.00 1,484.0952Applied Co.,Ltd.

Ｊ－三洋堂ＨＤ 896.00 895.00 894.00 895.00 - 0.00 894.8696Sanyodo Holdings Inc.



2019年11月5日(火曜日) P.160



3065 100 1,730.00 1,748.00 1,732.00 1,732.00 1.6 2,776.700

3068 100 1,799.00 1,795.00 1,789.00 1,790.00 2.5 4,481.100

3069 100 402.00 401.00 401.00 402.00 61.2 24,577.900

3075 100 1,361.00 1,359.00 1,358.00 1,362.00 31.7 43,119.100

3077 100 612.00 622.00 613.00 613.00 4.6 2,831.300

3080 100 350.00 348.00 348.00 350.00 7.2 2,513.500

3083 100 499.00 508.00 485.00 495.00 2.1 1,033.700

3094 100 546.00 541.00 545.00 545.00 0.7 379.900

3096 100 891.00 891.00 893.00 895.00 5.8 5,173.500






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

Ｊ－ライフフーズ 1,748.00 1,730.00 1,732.00 1,733.00 - -15.00 1,735.4375Life Foods Co.,Ltd.

Ｊ－ＷＤＩ 1,799.00 1,786.00 1,795.00 1,795.00 - 5.00 1,792.4400WDI Corporation

Ｊ－ＪＦＬＡＨＤ 403.00 401.00 401.00 402.00 - -1.00 401.5997JFLA Holdings Inc.

Ｊ－銚子丸 1,362.00 1,357.00 1,358.00 1,363.00 - 0.00 1,360.2240Choushimaru Co.,Ltd.

Ｊ－ホリイフード 624.00 612.00 622.00 622.00 - 1.00 615.5000Horiifoodservice Co.,Ltd.

Ｊ－ジェーソン 350.00 347.00 350.00 351.00 - 0.00 349.0972JASON CO.,LTD.

Ｊ－シーズメン 508.00 499.00 485.00 495.00 - -4.00 492.2381C'sMEN Co.,Ltd.

Ｊ－スーパーＶ 546.00 541.00 545.00 545.00 - -5.00 542.7143SUPER VALUE CO.,LTD.

Ｊ－オーシャン 894.00 891.00 894.00 895.00 - -2.00 891.9828OCEAN SYSTEM CORPORATION

九州3171 100 2,354.00 2,330.00 2,331.00 2,335.00 2.5 5,866.700

3174 100 1,008.00 999.00 999.00 1,000.00 2.5 2,503.300

3177 100 2,290.00 2,290.00 2,280.00 2,280.00 0.7 1,602

3181 100 592.00 591.00 611.00 611.00 4.7 2,856.900

3189 100 600.00 601.00 599.00 601.00 18.1 10,889.500

3190 100 597.00 586.00 588.00 588.00 2.1 1,243.300

3192 100 305.00 300.00 300.00 301.00 25.0 7,577.800

3223 100 1,134.00 1,168.00 1,144.00 1,148.00 23.4 27,439.500

3317 100 1,610.00 1,601.00 1,602.00 1,602.00 0.6 962.600

3329 100 1,612.00 1,616.00 1,617.00 1,617.00 7.2 11,643.500

3344 100 752.00 738.00 737.00 738.00 5.1 3,773.900

3352 100 1,300.00 1,272.00 1,265.00 1,265.00 5.8 7,418.700

3353 100 8,720.00 8,720.00 - - 0.1 872

3358 100 261.00 265.00 261.00 262.00 6.1 1,600.800

Ｊ－ＭＶ九州 2,354.00 2,330.00 2,332.00 2,335.00 - 4.00 2,346.6800MAXVALU KYUSHU CO.,LTD.

Ｊ－ハピネス＆Ｄ 1,008.00 999.00 999.00 1,002.00 - 1.00 1,001.3200Happiness and D Co.,Ltd.

Ｊ－ありがとうＳ 2,290.00 2,290.00 2,280.00 2,280.00 - 20.00 2,288.5714ARIGATOU SERVICES COMPANY,LIMITED

Ｊ－買取王国 596.00 591.00 611.00 611.00 - 15.00 607.8511KAITORI OKOKU CO.,LTD.

Ｊ－ＡＮＡＰ 603.00 598.00 601.00 609.00 - 2.00 601.6298ANAP INC.

Ｊ－ホットマン 597.00 586.00 592.00 592.00 - -9.00 592.0476HOTMAN Co.,Ltd.

Ｊ－白鳩 309.00 300.00 300.00 305.00 - 4.00 303.1120Shirohato Co.,Ltd.

Ｊ－エスエルディー 1,241.00 1,121.00 1,170.00 1,170.00 - 48.00 1,172.6282SLD Entertainment Inc.

Ｊ－フライングＧ 1,610.00 1,601.00 1,602.00 1,602.00 - -8.00 1,604.3333FLYING GARDEN CO.,LTD.

Ｊ－東和フード 1,629.00 1,612.00 1,618.00 1,620.00 - 5.00 1,617.1528TOWA FOOD SERVICE CO.,LTD.

Ｊ－ワンダーＣｏ． 752.00 735.00 740.00 744.00 - -3.00 739.9804WonderCorporation

Ｊ－バッファロー 1,300.00 1,270.00 1,284.00 1,285.00 - 10.00 1,279.0862BUFFALO CO.LTD

Ｊ－メディ一光Ｇ 8,720.00 8,720.00 - - - - 8,720.0000Medical Ikkou Group Co.,Ltd.

Ｊ－ワイエスフード 265.00 260.00 261.00 265.00 - 2.00 262.4262Y S FOOD CO LTDY.S.FOOD CO.,LTD.



2019年11月5日(火曜日) P.161



3370 100 1,375.00 1,391.00 1,380.00 1,380.00 34.4 47,553.500

3375 100 806.00 806.00 793.00 793.00 0.9 724

3399 100 1,720.00 1,721.00 1,720.00 1,724.00 2.9 4,998.100

3536 100 113.00 111.00 111.00 111.00 52.4 5,862.700

3560 100 5,260.00 5,240.00 5,140.00 5,240.00 0.7 3,648

7450 100 1,521.00 1,513.00 1,514.00 1,522.00 1.2 1,820.600

7462 100 905.00 920.00 900.00 914.00 2.1 1,918.900

7465 100 3,700.00 3,725.00 3,710.00 3,710.00 2.6 9,677.500

7509 100 3,875.00 3,875.00 - - 0.1 387.500






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

Ｊ－フジタコーポ 1,406.00 1,373.00 1,390.00 1,394.00 - -31.00 1,382.3692FUJITA CORPORATION Co.,Ltd.

Ｊ－ＺＯＡ 806.00 806.00 809.00 809.00 - -13.00 804.4444ZOA CORPORATION

Ｊ－山岡家 1,728.00 1,720.00 1,725.00 1,725.00 - 11.00 1,723.4828Maruchiyo Yamaokaya Corporation

Ｊ－アクサスＨＤ 113.00 111.00 111.00 112.00 - 0.00 111.8836AXAS HOLDINGS CO.,LTD.

Ｊ－ほぼ日 5,260.00 5,240.00 5,170.00 5,240.00 - 40.00 5,211.4286Hobonichi Co.,Ltd.

Ｊ－サンデー 1,521.00 1,513.00 1,514.00 1,522.00 - 1.00 1,517.1667SUNDAY CO.,LTD.

Ｊ－ダイヤ通商 924.00 905.00 920.00 920.00 - 14.00 913.7619DAIYA TSUSHO CO.,LTD.

Ｊ－ＭＶ北海道 3,730.00 3,700.00 3,735.00 3,740.00 - 10.00 3,722.1154MAXVALU HOKKAIDO CO.,Ltd.

Ｊ－アイエーＧ 3,875.00 3,875.00 - - - 70.00 3,875.0000I.A GROUP CORPORATION

7523 100 615.00 612.00 613.00 613.00 11.8 7,266.300

7564 100 7,930.00 8,180.00 8,110.00 8,140.00 1,221.8 9,907,499

7571 100 93.00 93.00 92.00 94.00 52.3 4,864.300

7577 100 250.00 252.00 250.00 256.00 55.8 14,270.500

7578 100 1,023.00 995.00 996.00 996.00 36.8 37,256.400

7585 100 886.00 890.00 890.00 890.00 1.0 888

7603 100 599.00 597.00 596.00 596.00 5.6 3,347.500

7610 100 42.00 42.00 41.00 41.00 486.2 20,388

7614 100 1,130.00 1,137.00 1,137.00 1,139.00 2.3 2,605

7621 100 3,565.00 3,550.00 - - 0.4 1,421.500

7623 100 329.00 328.00 328.00 331.00 2.8 921.400

7636 100 1,236.00 1,236.00 1,235.00 1,235.00 0.4 494.100

7638 100 809.00 822.00 822.00 828.00 49.3 40,412.100

7643 100 703.00 706.00 695.00 697.00 16.5 11,608.300

Ｊ－アールビバン 620.00 612.00 614.00 614.00 - 0.00 615.7881ART VIVANT CO.,LTD.

Ｊ－ワークマン 8,180.00 7,920.00 8,180.00 8,220.00 - 260.00 8,108.9368WORKMAN CO.,LTD.

Ｊ－ヤマノＨＤ 93.00 93.00 93.00 94.00 - 2.00 93.0076YAMANO HOLDINGS CORPORATION

Ｊ－ＨＡＰｉＮＳ 253.00 248.00 252.00 264.00 - 9.00 255.7437HAPiNS Co.,Ltd.

Ｊ－ニチリョク 1,050.00 990.00 1,004.00 1,012.00 - -102.00 1,012.4022NICHIRYOKU CO.,LTD.

Ｊ－かんなん 891.00 885.00 890.00 890.00 - 4.00 888.0000KAN-NANMARU CORPORATION

Ｊ－マックハウス 600.00 597.00 597.00 598.00 - 1.00 597.7679MAC HOUSE CO.,LTD.

Ｊ－テイツー 42.00 41.00 42.00 42.00 - -1.00 41.9334TAY TWO CO.,LTD.

Ｊ－オーエムツー 1,137.00 1,130.00 1,137.00 1,150.00 - 9.00 1,132.6087OM2Network Co.,Ltd.

Ｊ－うかい 3,565.00 3,550.00 - - - 30.00 3,553.7500UKAI CO.,LTD.

Ｊ－サンオータス 329.00 327.00 328.00 331.00 - 2.00 329.0714SUNAUTAS CO.,LTD.

Ｊ－ハンズマン 1,236.00 1,236.00 1,235.00 1,235.00 - -5.00 1,235.2500HANDSMAN CO.,LTD

Ｊ－ＮＥＷ　ＡＲＴ 828.00 800.00 824.00 834.00 - 32.00 819.7181NEW ART HOLDINGS Co.,Ltd.

Ｊ－ダイイチ 708.00 700.00 706.00 710.00 - -2.00 703.5333DAIICHI CO LTDDAIICHI CO.,LTD.



2019年11月5日(火曜日) P.162



7678 100 1,670.00 1,660.00 1,657.00 1,657.00 5.4 8,974.700

7682 100 2,371.00 2,364.00 2,363.00 2,363.00 8.8 20,853.500

8186 100 161.00 164.00 162.00 162.00 283.0 45,937.100

8208 100 - - 982.00 982.00 0.1 98.200

8215 100 1,650.00 1,649.00 1,632.00 1,648.00 2.7 4,445.700

8257 100 2,050.00 2,080.00 - - 0.4 823

8298 100 423.00 423.00 423.00 424.00 1.7 719.600

9263 100 357.00 355.00 354.00 356.00 154.0 54,827.400

9823 100 1,760.00 1,758.00 1,760.00 1,795.00 1.6 2,823.900






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

Ｊ－あさくま 1,670.00 1,656.00 1,660.00 1,663.00 - -3.00 1,661.9815ASAKUMA CO.,LTD.

Ｊ－浜木綿 2,397.00 2,364.00 2,364.00 2,376.00 - -17.00 2,369.7159HAMAYUU CO.,LTD.

Ｊ－大塚家具 165.00 161.00 165.00 165.00 - -2.00 162.3219OTSUKA KAGU,LTD.

Ｊ－エンチョー - - 982.00 982.00 - - 982.0000ENCHO CO.,LTD.

Ｊ－銀座山形 1,650.00 1,649.00 1,632.00 1,648.00 - -1.00 1,646.5556GINZA YAMAGATAYA CO.,LTD.

Ｊ－山陽百貨 2,080.00 2,050.00 - - - 6.00 2,057.5000Sanyo Department Store Co.,Ltd.

Ｊ－ファミリー 423.00 423.00 423.00 424.00 - 0.00 423.2941FAMILY INC.

Ｊ－ビジョナリーＨＤ 358.00 355.00 356.00 356.00 - -3.00 356.0221VISIONARYHOLDINGS CO.,LTD.

Ｊ－マミーマート 1,761.00 1,756.00 1,760.00 1,795.00 - 37.00 1,764.9375Mammy Mart Corporation

なが東9829 100 1,746.00 1,746.00 - - 0.1 174.600

9853 100 1,063.00 1,058.00 1,041.00 1,041.00 29.9 31,623

9876 100 169.00 170.00 170.00 170.00 21.4 3,635.300

9890 100 723.00 724.00 721.00 721.00 2.0 1,446.100

9903 100 1,740.00 1,735.00 - - 1.4 2,432.600

9927 100 1,578.00 1,611.00 1,588.00 1,609.00 1.5 2,401.300

9943 100 1,360.00 1,374.00 1,372.00 1,383.00 45.2 62,015

9950 100 3,065.00 3,065.00 3,065.00 3,070.00 0.4 1,226.500

9973 100 24.00 24.00 24.00 24.00 3,048.5 75,469.500

9976 100 - - 1,231.00 1,231.00 0.3 369.300

9977 100 2,648.00 2,650.00 2,600.00 2,632.00 6.1 16,148.700

9978 100 155.00 157.00 157.00 157.00 50.3 7,909.900

Ｊ－ながの東 1,746.00 1,746.00 - - - 36.00 1,746.0000NAGANO TOKYU DEPARTMENT STORE CO.,LTD.

Ｊ－銀座ルノア 1,073.00 1,032.00 1,058.00 1,064.00 - -17.00 1,057.6254GINZA RENOIR CO.,LTD.

Ｊ－コックス 170.00 169.00 171.00 171.00 - 2.00 169.8738COX CO.,LTD.

Ｊ－マキヤ 725.00 723.00 722.00 722.00 - -8.00 723.0500MAKIYA CO.,LTD.

Ｊ－カンセキ 1,740.00 1,735.00 - - - 13.00 1,737.5714KANSEKI CO.,LTD

Ｊ－ワットマン 1,619.00 1,578.00 1,588.00 1,609.00 - 38.00 1,600.8667WATT MANN CO.,LTD.

Ｊ－ココス 1,378.00 1,360.00 1,375.00 1,383.00 - 36.00 1,372.0133COCO'S JAPAN CO.,LTD.

Ｊ－ハチバン 3,065.00 3,065.00 3,065.00 3,070.00 - 30.00 3,066.2500HACHI-BAN CO.,LTD.

Ｊ－小僧寿し 26.00 23.00 24.00 25.00 - 1.00 24.7563Kozosushi Co.,LTD.

Ｊ－セキチュー - - 1,231.00 1,231.00 - 31.00 1,231.0000SEKICHU CO.,LTD.

Ｊ－アオキスーパー 2,650.00 2,644.00 2,600.00 2,650.00 - 61.00 2,647.3279Aoki Super Co.,LTD.

Ｊ－文教堂ＨＤ 159.00 155.00 159.00 160.00 - 2.00 157.2545BUNKYODO GROUP HOLDINGS CO.,LTD.



2019年11月5日(火曜日) P.163



7162 100 327.00 322.00 319.00 320.00 35.7 11,504.600

7175 100 915.00 915.00 900.00 927.00 0.6 549.200

7177 100 599.00 601.00 601.00 603.00 154.9 93,152.200

7185 100 1,798.00 1,796.00 1,788.00 1,803.00 14.1 25,412.700

8462 100 698.00 684.00 661.00 666.00 108.6 73,219.700

8699 100 921.00 918.00 917.00 923.00 30.8 28,331.600

8700 100 1,000.00 1,005.00 992.00 992.00 2.7 2,695.400

8704 100 68.00 69.00 68.00 69.00 312.9 21,305.600






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

ASTMAX Co.,Ltd.

- -6.00 322.2577

Securities & Commodity Futures

Ｊ－アストマックス 327.00 320.00 324.00 324.00

証券、商品先物取引業

Ｊ－今村証券 915.00 915.00 900.00 927.00 - 10.00 915.3333The Imamura Securities Co.,Ltd.

Ｊ－ＧＭＯＦＨＤ 605.00 598.00 601.00 603.00 - 9.00 601.3699GMO Financial Holdings,Inc.

Ｊ－ヒロセ通商 1,814.00 1,796.00 1,793.00 1,805.00 - 14.00 1,802.3191Hirose Tusyo Inc.

Ｊ－ＦＶＣ 699.00 682.00 684.00 689.00 - -17.00 674.2145Future Venture Capital Co.,Ltd.

Ｊ－澤田ＨＤ 923.00 916.00 920.00 923.00 - 2.00 919.8571Sawada Holdings Co.,Ltd.

Ｊ－丸八証券 1,005.00 992.00 994.00 995.00 - -4.00 998.2963Maruhachi Securities Co.,Ltd.

Ｊ－トレイダーズＨＤ 69.00 68.00 69.00 69.00 - 2.00 68.0908TRADERS HOLDINGS CO.,LTD.

藤8705 100 163.00 162.00 162.00 162.00 62.2 10,108.200

8709 100 769.00 768.00 769.00 769.00 1.0 770.100

8740 100 193.00 195.00 195.00 195.00 5.7 1,109.800

8746 100 179.00 180.00 178.00 178.00 71.5 12,907.500

8747 100 490.00 504.00 491.00 499.00 19.6 9,731.500

7169 100 2,204.00 2,236.00 2,201.00 2,201.00 2.4 5,307.900

4351 100 542.00 545.00 542.00 542.00 5.6 3,047

8783 100 206.00 208.00 205.00 205.00 78.9 16,309.700

2970 100 1,640.00 1,648.00 1,641.00 1,641.00 1.0 1,646.900

Ｊ－岡藤ＨＤ 163.00 162.00 162.00 163.00 - 0.00 162.5113Okato Holdings,Inc.

Ｊ－インヴァスト証券 773.00 768.00 770.00 770.00 - -4.00 770.1000INVAST SECURITIES CO.,LTD.

Ｊ－フジトミ 195.00 193.00 195.00 195.00 - 1.00 194.7018FUJITOMI CO.,LTD.

Ｊ－第一商品 184.00 179.00 180.00 180.00 - 0.00 180.5245DAIICHI COMMODITIES CO.,LTD.

Ｊ－豊商事 504.00 490.00 504.00 504.00 - 17.00 496.5051YUTAKA SHOJI CO.,LTD.

-3.00 2,211.6250

Insurance保険業

NFC Holdings,Inc.

Ｊ－ＮＦＣＨＤ 2,236.00 2,200.00 2,201.00 2,203.00 -

Other Financing Business

0.00 544.1071

その他金融業

YAMADA SERVICER SYNTHETIC OFFICE CO.,LTD

Ｊ－山田債権 545.00 542.00 543.00 545.00 -

Ｊ－ＧＦＡ 209.00 206.00 208.00 208.00 - -1.00 206.7136GFA Co.,Ltd.

1.00 1,646.9000


GOOD LIFE COMPANY,INC.

Ｊ－グッドライフＣ 1,648.00 1,640.00 1,649.00 1,650.00 -



2019年11月5日(火曜日) P.164



3236 100 198.00 199.00 193.00 193.00 756.9 148,313.800

3242 100 410.00 410.00 410.00 411.00 57.8 23,707.200

3264 100 251.00 247.00 240.00 242.00 460.9 113,564.100

3266 100 107.00 106.00 105.00 105.00 82.5 8,745.200

3293 100 1,655.00 1,650.00 1,650.00 1,655.00 3.1 5,133.600

3297 100 1,058.00 1,043.00 1,039.00 1,039.00 1.8 1,885.800

3490 100 1,300.00 1,272.00 1,277.00 1,277.00 0.9 1,157.200

3494 100 - - - - - -

3495 100 1,285.00 1,300.00 1,282.00 1,300.00 1.0 1,289.400






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

Ｊ－プロパスト 200.00 195.00 199.00 199.00 - -7.00 195.9490PROPERST CO.,LTD.

Ｊ－アーバネット 411.00 409.00 411.00 411.00 - 3.00 410.1592URBANET CORPORATION CO.,LTD.

Ｊ－アスコット 252.00 241.00 247.00 247.00 - 4.00 246.3964Ascot Corp.

Ｊ－ファンドクリＧ 107.00 106.00 107.00 107.00 - -1.00 106.0024Fund Creation Group Co.,Ltd.

Ｊ－アズマハウス 1,660.00 1,650.00 1,650.00 1,665.00 - 7.00 1,656.0000AZUMA HOUSE Co.,Ltd.

Ｊ－東武住販 1,058.00 1,043.00 1,049.00 1,049.00 - 0.00 1,047.6667Toubujyuhan Co.,Ltd.

Ｊ－アズ企画設計 1,302.00 1,272.00 1,277.00 1,277.00 - 7.00 1,285.7778Azplanning Co.,Ltd.

Ｊ－マリオン - - - - - - -Mullion Co.,Ltd.

Ｊ－香陵住販 1,300.00 1,285.00 1,283.00 1,300.00 - 27.00 1,289.4000Koryojyuhan Co.,Ltd.

5280 100 1,249.00 1,226.00 1,228.00 1,230.00 10.6 13,189.600

6625 100 200.00 201.00 200.00 203.00 167.2 33,556.100

8836 100 21.00 22.00 22.00 23.00 403.5 8,881

8844 100 763.00 763.00 767.00 776.00 103.0 79,233.400

8886 100 - - - - - -

8887 100 865.00 864.00 861.00 864.00 35.6 30,676.100

8889 100 916.00 913.00 913.00 913.00 13.4 12,267.800

8890 100 1,143.00 1,149.00 1,150.00 1,157.00 76.9 88,142.300

8893 100 407.00 408.00 408.00 410.00 500.3 204,608.800

8898 100 1,244.00 1,230.00 1,224.00 1,224.00 3.5 4,313.800

8903 100 490.00 491.00 489.00 491.00 14.8 7,258.600

8909 100 1,105.00 1,123.00 1,121.00 1,123.00 267.8 299,853.100

8927 100 283.00 279.00 278.00 278.00 44.3 12,403.500

8931 100 794.00 798.00 798.00 804.00 9.5 7,587.600

Ｊ－ヨシコン 1,249.00 1,224.00 1,228.00 1,254.00 - 30.00 1,244.3019Yoshicon Co.,Ltd.

Ｊ－ＪＡＬＣＯ　ＨＤ 203.00 197.00 202.00 203.00 - 3.00 200.6944JALCO Holdings Inc.

Ｊ－ＲＩＳＥ 23.00 21.00 22.00 23.00 - 2.00 22.0099RISE Inc.

Ｊ－コスモスイニシア 770.00 757.00 768.00 778.00 - 16.00 769.2563COSMOS INITIA Co.,Ltd.

Ｊ－ウッドフレンス - - - - - - -WOOD FRIENDS CO.,Ltd.

Ｊ－リベレステ 869.00 854.00 864.00 864.00 - 0.00 861.6882RIBERESUTE CORPORATION

Ｊ－ＡＰＡＭＡＮ 920.00 911.00 915.00 919.00 - -2.00 915.5075Apaman Co.,Ltd.

Ｊ－レーサム 1,150.00 1,142.00 1,150.00 1,157.00 - 23.00 1,146.1938Raysum Co.,Ltd.

Ｊ－新日建物 410.00 407.00 408.00 412.00 - 7.00 408.9722SHIN-NIHON TATEMONO CO.,LTD.

Ｊ－センチュリー２１ 1,244.00 1,220.00 1,240.00 1,240.00 - 10.00 1,232.5143CENTURY21 REAL ESTATE OF JAPAN LTD.

Ｊ－サンウッド 491.00 490.00 491.00 492.00 - 2.00 490.4459Sunwood Corporation

Ｊ－シノケンＧ 1,131.00 1,098.00 1,124.00 1,129.00 - 18.00 1,119.6904Shinoken Group Co.,Ltd.

Ｊ－明豊エンター 283.00 278.00 281.00 281.00 - -2.00 279.9887MEIHO ENTERPRISE CO.,LTD.

Ｊ－和田興産 800.00 794.00 800.00 804.00 - 13.00 798.6947WADAKOHSAN CORPORATIONWADAKOHSAN CORPORATION



2019年11月5日(火曜日) P.165



8946 100 145.00 136.00 136.00 138.00 3,795.7 528,924.300

9816 100 379.00 384.00 374.00 381.00 36.6 13,920.500

9820 100 3,940.00 3,985.00 3,950.00 3,970.00 8.2 32,675.500

2134 100 56.00 55.00 55.00 56.00 832.8 46,612.800

2136 100 890.00 890.00 896.00 898.00 2.0 1,785.900

2146 100 2,747.00 2,799.00 2,798.00 2,800.00 445.4 1,243,196.200

2152 100 1,065.00 1,044.00 1,025.00 1,040.00 13.7 14,239.200

2156 100 316.00 316.00 - - 1.0 316






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

Ｊ－エイシアンスター 147.00 134.00 136.00 140.00 - -10.00 139.3483ASIAN STAR CO.

Ｊ－ストライダーズ 385.00 376.00 384.00 384.00 - 6.00 380.3415Striders Corporation

Ｊ－ＭＴジェネック 4,030.00 3,930.00 3,990.00 4,030.00 - 40.00 3,984.8171MT GENEX CORPORATION

0.00 55.9712

Servicesサービス業

Sun Capital Management Corp.

Ｊ－サンキャピタル 56.00 55.00 55.00 57.00 -

Ｊ－ヒップ 898.00 890.00 896.00 898.00 - 15.00 892.9500HIP CORPORATION

Ｊ－ＵＴ　ＧＲＯＵＰ 2,811.00 2,745.00 2,799.00 2,818.00 - 106.00 2,791.1904UT Group Co.,Ltd.

Ｊ－幼児活動研究会 1,065.00 1,010.00 1,035.00 1,040.00 - -20.00 1,039.3577Youji Corporation

Ｊ－セーラー広告 316.00 316.00 - - - 0.00 316.0000

2162 100 410.00 423.00 418.00 425.00 543.9 229,681.300

2176 100 719.00 719.00 716.00 721.00 24.3 17,464.700

2179 100 921.00 913.00 912.00 914.00 2.3 2,104.800

2185 100 2,024.00 2,006.00 2,002.00 2,009.00 2.0 4,010.900

2186 100 1,147.00 1,136.00 1,138.00 1,140.00 3.5 3,991

2191 100 173.00 172.00 171.00 171.00 235.7 40,424.400

2300 100 590.00 589.00 583.00 583.00 4.5 2,646.300

2304 100 402.00 397.00 393.00 394.00 7.3 2,899.800

2340 100 530.00 532.00 531.00 531.00 39.9 21,274.200

2341 100 187.00 185.00 184.00 185.00 203.7 37,778.700

2344 100 872.00 873.00 871.00 871.00 7.6 6,627

2362 100 980.00 990.00 987.00 987.00 292.8 289,502.200

2373 100 1,647.00 1,624.00 1,625.00 1,630.00 4.4 7,192.700

SAYLOR ADVERTISING INC.

Ｊ－ｎｍｓ　ＨＤ 434.00 407.00 421.00 427.00 - 22.00 422.2859nms Holdings Corporation

Ｊ－イナリサーチ 721.00 712.00 719.00 722.00 - 2.00 718.7119Ina Research Inc.

Ｊ－成学社 921.00 912.00 912.00 914.00 - 8.00 915.1304SEIGAKUSHA CO.,LTD.

Ｊ－シイエム・シイ 2,024.00 2,001.00 2,002.00 2,009.00 - -15.00 2,005.4500CMC CORPORATION

Ｊ－ソーバル 1,147.00 1,136.00 1,148.00 1,148.00 - 7.00 1,140.2857Sobal Corporation

Ｊ－テラ 174.00 170.00 171.00 173.00 - 1.00 171.5078tella,Inc.

Ｊ－きょくと 592.00 589.00 587.00 589.00 - -7.00 588.0667Kyokuto Co.,Ltd.

Ｊ－ＣＳＳＨＤ 402.00 397.00 397.00 398.00 - -4.00 397.2329CSS HOLDINGS,LTD.

Ｊ－極楽湯ＨＤ 538.00 530.00 532.00 533.00 - 2.00 533.1880GOKURAKUYU HOLDINGS CO.,LTD.

Ｊ－アルバイトタイ 187.00 184.00 184.00 186.00 - -1.00 185.4624ARBEIT-TIMES CO.,LTD.

Ｊ－平安レイ 873.00 870.00 873.00 873.00 - - 871.9737HEIAN CEREMONY SERVICE CO.,LTD.

Ｊ－夢真ＨＤ 994.00 980.00 990.00 992.00 - 8.00 988.7370YUMESHIN HOLDINGS CO.,LTD.

Ｊ－ケア２１ 1,648.00 1,624.00 1,634.00 1,634.00 - -15.00 1,634.7045CARE TWENTYONE CORPORATION



2019年11月5日(火曜日) P.166



2391 100 1,582.00 1,582.00 1,570.00 1,570.00 0.9 1,420.200

2406 100 608.00 612.00 607.00 615.00 26.2 16,023

2408 100 384.00 385.00 383.00 383.00 8.3 3,190

2415 100 1,455.00 1,404.00 1,370.00 1,396.00 9.1 12,815.900

2435 100 195.00 196.00 195.00 195.00 9.5 1,853.500

2436 100 1,450.00 1,444.00 1,421.00 1,423.00 16.4 23,608.700

2437 100 403.00 412.00 405.00 410.00 373.1 151,506.500

2449 100 1,407.00 1,433.00 1,438.00 1,445.00 2.0 2,857.400

2454 100 712.00 716.00 717.00 721.00 12.7 9,071.500






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

Ｊ－プラネット 1,582.00 1,582.00 1,570.00 1,570.00 - -12.00 1,578.0000PLANET,INC.

Ｊ－アルテＨＤ 619.00 604.00 610.00 615.00 - 22.00 611.5649Arte Salon Holdings,Inc.

Ｊ－ＫＧ情報 385.00 384.00 384.00 385.00 - -2.00 384.3373KG Intelligence CO.,LTD.

Ｊ－ヒューマンＨＤ 1,455.00 1,400.00 1,405.00 1,416.00 - -32.00 1,408.3407Human Holdings Co.,Ltd.

Ｊ－シダー 197.00 195.00 195.00 195.00 - 0.00 195.1053CEDAR.Co.,Ltd

Ｊ－共同ＰＲ 1,450.00 1,440.00 1,445.00 1,450.00 - -12.00 1,439.5549KYODO PUBLIC RELATIONS CO.,LTD.

Ｊ－シンワワイズ 415.00 394.00 414.00 414.00 - 19.00 406.0748SHINWA WISE HOLDINGS CO.,LTD.

Ｊ－プラップＪ 1,433.00 1,407.00 1,438.00 1,445.00 - 38.00 1,428.7000PRAP Japan,Inc.

Ｊ－オールアバウト 716.00 704.00 717.00 721.00 - 16.00 714.2913All About,Inc.

ビ2469 100 2,383.00 2,419.00 2,400.00 2,405.00 6.7 16,136.300

2480 100 1,609.00 1,728.00 1,640.00 1,661.00 25.8 42,981.200

2481 100 457.00 457.00 458.00 460.00 1.1 502.600

2483 100 1,941.00 1,967.00 1,967.00 1,967.00 9.9 19,437.400

2488 100 1,001.00 1,008.00 1,008.00 1,008.00 61.4 62,122.200

2493 100 990.00 988.00 987.00 989.00 3.3 3,265.100

2498 100 2,031.00 2,044.00 2,020.00 2,035.00 15.3 31,027.900

3326 100 890.00 888.00 880.00 884.00 2.7 2,394

4293 100 263.00 264.00 264.00 264.00 3,606.0 960,672.800

4317 100 609.00 602.00 593.00 600.00 67.1 40,367.500

4327 100 2,042.00 2,035.00 2,024.00 2,034.00 2.3 4,676.200

4336 100 427.00 428.00 429.00 429.00 2.3 992

4347 100 83.00 83.00 82.00 82.00 481.6 39,840.600

4355 100 410.00 404.00 404.00 405.00 14.7 5,978.100

Ｊ－ヒビノ 2,421.00 2,363.00 2,400.00 2,435.00 - 20.00 2,408.4030Hibino Corporation

Ｊ－シスロケ 1,742.00 1,609.00 1,720.00 1,720.00 - 77.00 1,665.9380System Location Co.,Ltd.

Ｊ－タウンニュース 457.00 455.00 458.00 460.00 - 6.00 456.9091TOWNNEWS-SHA CO.,LTD.

Ｊ－翻訳センター 1,978.00 1,941.00 1,972.00 1,974.00 - 34.00 1,963.3737HONYAKU Center Inc.

Ｊ－日本サード 1,009.00 999.00 1,010.00 1,023.00 - 12.00 1,011.7622JAPAN THIRD PARTY CO.,LTD.

Ｊ－イーサポート 992.00 988.00 988.00 989.00 - 4.00 989.4242E-SUPPORTLINK,Ltd.

Ｊ－オリコンＨＤ 2,045.00 2,020.00 2,040.00 2,041.00 - 14.00 2,027.9673Oriental Consultants Holdings Company Limited

Ｊ－ランシステム 890.00 886.00 882.00 885.00 - 9.00 886.6667RUNSYSTEM CO.,LTD.

Ｊ－セプテーニＨＤ 271.00 258.00 265.00 274.00 - 6.00 266.4095SEPTENI HOLDINGS CO.,LTD.

Ｊ－レイ 610.00 600.00 603.00 606.00 - -6.00 601.6021Ray Corporation

Ｊ－日本ＳＨＬ 2,042.00 2,018.00 2,039.00 2,039.00 - 21.00 2,033.1304SHL-JAPAN Ltd.

Ｊ－クリエアナブキ 428.00 427.00 430.00 435.00 - 3.00 431.3043CRIE ANABUKI INC.

Ｊ－ブロードメディア 83.00 82.00 83.00 83.00 - -1.00 82.7255Broadmedia Corporation

Ｊ－ロングライフＨＤ 410.00 403.00 404.00 406.00 - -2.00 406.6735LONGLIFE HOLDING Co LtdLONGLIFE HOLDING Co.,Ltd.



2019年11月5日(火曜日) P.167



4645 100 496.00 494.00 496.00 500.00 1.5 745

4650 100 465.00 471.00 466.00 467.00 11.6 5,450.400

4657 100 618.00 626.00 617.00 617.00 51.0 31,781.600

4659 100 3,005.00 3,000.00 2,995.00 2,995.00 2.3 6,908

4664 100 784.00 780.00 781.00 782.00 5.3 4,154.200

4669 100 718.00 714.00 708.00 710.00 2.4 1,706.500

4673 100 1,853.00 1,871.00 1,848.00 1,848.00 1.3 2,410.800

4690 100 2,102.00 2,153.00 2,162.00 2,361.00 51.7 116,169.400

4699 100 2,048.00 2,049.00 2,045.00 2,050.00 1.7 3,482.200






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

Ｊ－市進ＨＤ 496.00 494.00 496.00 500.00 - - 496.6667ICHISHIN HOLDINGS CO.,LTD.

Ｊ－ＳＤエンター 477.00 465.00 469.00 471.00 - -2.00 469.8621SD ENTERTAINMENT,Inc.

Ｊ－環境管理 635.00 612.00 627.00 627.00 - -1.00 623.1686ENVIRONMENTAL CONTROL CENTER CO.,LTD.

Ｊ－エイジス 3,015.00 3,000.00 3,005.00 3,005.00 - 16.00 3,003.4783AJIS CO.,LTD.

Ｊ－アールエスシー 789.00 780.00 789.00 789.00 - 2.00 783.8113JAPAN RELIANCE SERVICE CORPORATION

Ｊ－ニッパンＲ 718.00 709.00 714.00 714.00 - 1.00 711.0417NIPPAN RENTAL Co.,Ltd.

Ｊ－川崎地質 1,871.00 1,841.00 1,880.00 1,880.00 - -16.00 1,854.4615Kawasaki Geological Engineering Co.,Ltd.

Ｊ－日パレット 2,294.00 2,091.00 2,162.00 2,362.00 ｶ2,362.00 399.00 2,246.9903NIPPON PALLET POOL CO.,LTD.

Ｊ－ウチダエスコ 2,049.00 2,048.00 2,050.00 2,050.00 - 2.00 2,048.3529UCHIDA ESCO CO.,Ltd.

クプ4705 100 797.00 797.00 798.00 798.00 2.1 1,675.300

4707 100 372.00 367.00 368.00 372.00 34.9 13,001.400

4712 100 83.00 84.00 83.00 83.00 1,164.0 97,659.300

4720 100 410.00 411.00 410.00 411.00 2.1 862.600

4754 100 1,181.00 1,168.00 1,159.00 1,165.00 4.1 4,804.100

4760 100 1,528.00 1,528.00 1,498.00 1,498.00 0.3 455.400

4765 100 382.00 384.00 380.00 383.00 53.8 20,553

4771 100 1,257.00 1,240.00 1,240.00 1,250.00 9.5 11,795.500

4784 100 403.00 399.00 398.00 399.00 6.7 2,689.500

4837 100 269.00 269.00 269.00 270.00 20.8 5,610.400

6060 100 1,041.00 1,041.00 1,040.00 1,046.00 3.5 3,646.100

6061 100 1,908.00 1,907.00 1,900.00 1,909.00 3.2 6,099.400

6063 100 1,256.00 1,272.00 1,261.00 1,261.00 9.9 12,544.200

6074 100 612.00 615.00 615.00 615.00 0.9 553.200

Ｊ－クリップ 800.00 797.00 798.00 798.00 - 2.00 797.7619CLIP Corporation

Ｊ－キタック 378.00 366.00 369.00 378.00 - 4.00 372.5330KITAC CORPORATION

Ｊ－ＫｅｙＨ 85.00 83.00 84.00 85.00 - 0.00 83.8997KeyHolder,Inc.

Ｊ－城南進研 412.00 410.00 410.00 411.00 - 1.00 410.7619JOHNAN ACADEMIC PREPARATORY INSTITUTE,INC.

Ｊ－トスネット 1,181.00 1,155.00 1,159.00 1,165.00 - 14.00 1,171.7317TOSNET CORPORATION

Ｊ－アルファ 1,528.00 1,528.00 1,498.00 1,498.00 - -6.00 1,518.0000ALPHA CO.,LTD.

Ｊ－モーニングスター 386.00 380.00 384.00 385.00 - 3.00 382.0260Morningstar Japan K.K.

Ｊ－エフアンドエム 1,257.00 1,240.00 1,240.00 1,251.00 - -3.00 1,241.6316F&M CO.,LTD.

Ｊ－ＧＭＯ－ＡＰ 403.00 398.00 398.00 399.00 - 2.00 401.4179GMO AD Partners Inc.

Ｊ－シダックス 271.00 269.00 269.00 271.00 - 0.00 269.7308SHiDAX CORPORATION

Ｊ－こころネット 1,041.00 1,041.00 1,041.00 1,046.00 - 9.00 1,041.7429Cocolonet CO., LTD.

Ｊ－ユニバ園芸 1,910.00 1,907.00 1,907.00 1,909.00 - 2.00 1,906.0625UNIVERSAL ENGEISHA CO.,LTD

Ｊ－ＥＡＪ 1,290.00 1,252.00 1,271.00 1,275.00 - 1.00 1,267.0909Emergency Assistance Japan Co., Ltd.

Ｊ－ＪＳＳ 615.00 612.00 615.00 615.00 - 2.00 614.6667JSS CORPORATIONJSS CORPORATION



2019年11月5日(火曜日) P.168



6542 100 833.00 849.00 838.00 838.00 11.8 9,895.900

6543 100 1,295.00 1,300.00 1,298.00 1,299.00 3.0 3,897.700

6549 100 993.00 993.00 989.00 995.00 0.7 694.500

6565 100 1,965.00 1,965.00 1,925.00 1,935.00 1.1 2,138.200

6819 100 119.00 119.00 118.00 118.00 40.4 4,803.800

7040 100 929.00 931.00 - - 2.8 2,601.600

7042 100 1,111.00 1,080.00 1,061.00 1,061.00 17.5 18,962.100

7045 100 2,621.00 2,650.00 2,600.00 2,645.00 4.4 11,556.600

7057 100 1,291.00 1,311.00 1,308.00 1,308.00 7.6 9,943.900






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

Ｊ－ＦＣＨＤ 849.00 831.00 848.00 848.00 - -9.00 838.6356Founder's Consultants Holdings Inc.

Ｊ－日宣 1,307.00 1,295.00 1,298.00 1,299.00 - 0.00 1,299.2333NISSEN INC.

Ｊ－ディーエムソリュ 993.00 993.00 990.00 995.00 - 2.00 992.1429DM Solutions Co.,Ltd

Ｊ－ＡＢホテル 1,965.00 1,965.00 1,925.00 1,964.00 - -2.00 1,943.8182ABHOTEL CO.,LTD.

Ｊ－伊豆シャボテンＲ 120.00 118.00 119.00 119.00 - -1.00 118.9059Izu Shaboten Resort Co.,Ltd

Ｊ－サン・ライフＨＤ 931.00 929.00 - - - 2.00 929.1429SUN-LIFE HOLDING CO.,LTD.

Ｊ－アクセスグループ 1,111.00 1,068.00 1,073.00 1,074.00 - -50.00 1,083.5486ACCESS GROUP HOLDINGS CO.,LTD.

Ｊ－ツクイスタッフ 2,650.00 2,621.00 2,630.00 2,656.00 - -3.00 2,626.5000TSUKUI STAFF CORPORATION

Ｊ－エヌ・シー・エヌ 1,311.00 1,291.00 1,311.00 1,328.00 - 28.00 1,308.4079New Constructor's Network Co.,Ltd.

7058 100 4,490.00 4,455.00 4,440.00 4,445.00 3.9 17,402.500

7071 100 4,375.00 4,330.00 4,320.00 4,350.00 8.7 37,812

7502 100 353.00 357.00 348.00 348.00 5.8 2,049.300

9376 100 500.00 508.00 506.00 508.00 13.2 6,694.800

9439 100 242.00 243.00 243.00 243.00 2.2 534.500

9610 100 236.00 239.00 239.00 239.00 5.3 1,262.600

9625 100 1,381.00 1,348.00 1,342.00 1,353.00 3.2 4,336.500

9639 100 3,555.00 3,500.00 3,485.00 3,500.00 5.0 17,539.500

9641 100 322.00 324.00 323.00 325.00 5.6 1,812.200

9647 100 - - - - - -

9679 100 2,890.00 2,780.00 2,800.00 2,800.00 0.8 2,252.700

9695 100 - - 341.00 341.00 2.4 824.400

9696 100 450.00 447.00 442.00 442.00 16.6 7,415.900

9707 100 1,571.00 1,566.00 1,566.00 1,577.00 16.8 26,389.500

Ｊ－共栄セキュリティ 4,495.00 4,455.00 4,450.00 4,450.00 - -55.00 4,462.1795Kyoei Security Service Co.,Ltd.

Ｊ－アンビス 4,375.00 4,315.00 4,335.00 4,390.00 - 15.00 4,346.2069Amvis Holdings,Inc.

Ｊ－プラザクリエイト 357.00 350.00 356.00 356.00 - 2.00 353.3276PLAZA CREATE HONSHA CO.,LTD.

Ｊ－ユーラシア 510.00 500.00 507.00 517.00 - 9.00 507.1818EURASIA TRAVEL Co.,Ltd.

Ｊ－ＭＨグループ 243.00 242.00 243.00 244.00 - 1.00 242.9545M・H・GROUP LTD.

Ｊ－ウィルソンＷＬＷ 239.00 236.00 239.00 241.00 - 1.00 238.2264WILSON LEARNING WORLDWIDE INC.

Ｊ－セレスポ 1,381.00 1,348.00 1,374.00 1,374.00 - 21.00 1,355.1563CERESPO CO.,LTD.

Ｊ－三協フロンテ 3,560.00 3,500.00 3,500.00 3,500.00 - -50.00 3,507.9000SANKYO FRONTIER CO.,LTD.

Ｊ－サコス 324.00 322.00 323.00 325.00 - 5.00 323.6071SACOS CORPORATION

Ｊ－協和コンサル - - - - - - -KYOWA ENGINEERING CONSULTANTS CO.,LTD.

Ｊ－ホウライ 2,890.00 2,780.00 2,800.00 2,800.00 - -46.00 2,815.8750HORAI Co.,Ltd.

Ｊ－鴨グランド - - 341.00 347.00 - -4.00 343.5000THE KAMOGAWA GRAND HOTEL,LTD.

Ｊ－ウィザス 450.00 445.00 447.00 449.00 - -8.00 446.7410With us Corporation

Ｊ－ユニマットＲＣ 1,580.00 1,559.00 1,567.00 1,577.00 - 7.00 1,570.8036UNIMAT Retirement Community Co LtdUNIMAT Retirement Community Co.,Ltd.



2019年11月5日(火曜日) P.169



9720 100 2,947.00 2,949.00 - - 0.4 1,177.900

9733 100 5,200.00 5,130.00 - - 0.6 3,098

9734 100 1,159.00 1,171.00 1,162.00 1,165.00 2.7 3,139

9776 100 1,912.00 1,912.00 - - 0.2 382.400

9778 100 4,100.00 4,100.00 - - 0.1 410

9780 100 3,005.00 3,000.00 - - 0.4 1,201.500

9782 100 2,250.00 2,211.00 2,218.00 2,259.00 7.8 17,326.100






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

Ｊ－ニューグランド 2,949.00 2,935.00 - - - 9.00 2,944.7500HOTEL NEWGRAND CO.,LTD.

Ｊ－ナガセ 5,200.00 5,130.00 - - - -100.00 5,163.3333Nagase Brothers Inc.

Ｊ－精養軒 1,171.00 1,147.00 1,164.00 1,168.00 - 19.00 1,162.5926Kabushiki Kaisha Seiyoken.

Ｊ－札臨 1,912.00 1,912.00 - - - 1.00 1,912.0000SAPPORO CLINICAL LABORATORY INC.

Ｊ－昴 4,100.00 4,100.00 - - - 135.00 4,100.0000SUBARU CO.,LTD.

Ｊ－ハリマビステム 3,005.00 3,000.00 - - - - 3,003.7500HARIMA B.STEM CORPORATION

Ｊ－ディーエムエス 2,250.00 2,125.00 2,224.00 2,259.00 - 29.00 2,221.2949DMS INC.

Securities on Alert

そ他製品

《　特　設　注　意　市　場　銘　柄　》

7869 100 1,722.00 1,722.00 1,722.00 1,722.00 0.5 861.100

1400 100 280.00 278.00 275.00 276.00 17.7 4,907.800

1739 100 728.00 705.00 706.00 712.00 5.0 3,571.500

4240 100 569.00 562.00 561.00 561.00 114.3 64,358.500

4978 100 224.00 223.00 222.00 224.00 186.9 41,633.800

4570 100 715.00 715.00 711.00 714.00 22.9 16,350.400

4572 100 1,957.00 1,964.00 1,961.00 1,992.00 159.3 314,671.800

その他製品 Other Products

- 1,722.2000NIHON FORM SERVICE CO.,LTD.

JASDAQグロース銘柄

Ｊ－日本フォーム 1,723.00 1,722.00 1,722.00 1,722.00 -


JASDAQ Growth

-4.00 277.2768Ｊ－ルーデン 282.00 276.00 279.00 279.00 -RUDEN HOLDINGS CO.,Ltd.

Ｊ－ＳＥＥＤＨ 728.00 705.00 717.00 721.00 - 12.00 714.3000SEEDHEIWA CO.,LTD.

-8.00 563.0665

Chemicals化学

CLUSTER TECHNOLOGY CO.,LTD.

Ｊ－クラスターＴ 575.00 553.00 562.00 566.00 -

Ｊ－リプロセル 224.00 221.00 223.00 224.00 - 2.00 222.7598ReproCELL Incorporated

2.00 713.9913

医薬品

Immuno-Biological Laboratories Co.,Ltd.

Ｊ－免疫生物研究所 716.00 711.00 712.00 718.00 -

Pharmaceutical

Ｊ－カルナバイオ 1,970.00 1,948.00 1,964.00 1,995.00 - 38.00 1,975.3409Carna Biosciences IncCarna Biosciences,Inc.



2019年11月5日(火曜日) P.170



4576 100 339.00 339.00 339.00 339.00 78.1 26,510.400

4579 100 1,357.00 1,352.00 1,341.00 1,341.00 198.7 268,652.500

4582 100 - - 791.00 791.00 210.0 166,110

7774 100 855.00 865.00 856.00 868.00 60.6 52,112.800

7776 100 496.00 500.00 500.00 501.00 147.4 73,889.800

7777 100 520.00 513.00 508.00 517.00 309.2 158,954.300






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

Ｊ－ＤＷＴＩ 340.00 337.00 339.00 342.00 - 0.00 339.4417D.Western Therapeutics Institute, Inc.

Ｊ－ラクオリア創薬 1,365.00 1,344.00 1,352.00 1,360.00 - -9.00 1,352.0508RaQualia Pharma Inc.

Ｊ－シンバイオ製薬 - - 791.00 791.00 - 100.00 791.0000SymBio Pharmaceuticals Limited

11.00 859.9472

精密機器

Japan Tissue Engineering Co., Ltd.

Ｊ－Ｊ・ＴＥＣ 868.00 850.00 868.00 869.00 -


Ｊ－セルシード 502.00 495.00 502.00 508.00 - 7.00 501.2877CellSeed Inc.

Ｊ－３Ｄマトリックス 520.00 507.00 513.00 522.00 - -3.00 514.08253-D Matrix,Ltd.


7855 100 701.00 699.00 698.00 700.00 3.4 2,381.800

2321 100 125.00 123.00 123.00 123.00 39.5 4,881.200

3042 100 773.00 774.00 770.00 772.00 5.2 4,017.900

3625 100 1,353.00 1,357.00 1,345.00 1,350.00 53.6 72,614.400

3777 100 32.00 32.00 32.00 32.00 162.7 5,209.200

3803 100 690.00 691.00 699.00 700.00 0.5 348

3807 100 161.00 160.00 156.00 159.00 136.7 21,719.400

3814 100 1,366.00 1,384.00 1,368.00 1,368.00 4.0 5,513.400

3842 100 1,589.00 1,555.00 1,548.00 1,556.00 7.9 12,318.400

4316 100 805.00 787.00 787.00 791.00 31.7 25,190.500

4764 100 168.00 168.00 167.00 168.00 403.1 67,506.300

4772 100 183.00 187.00 185.00 187.00 107.9 19,963.100

0.00 700.5294Cardinal Co.,Ltd.

Ｊ－カーディナル 701.00 699.00 698.00 700.00 -


0.00 123.5747

情報・通信業

Softfront Holdings

Ｊ－ソフトフロントＨ 125.00 123.00 123.00 124.00 -

Ｊ－セキュアヴェイル 775.00 773.00 775.00 775.00 - 0.00 772.6731SecuAvail Inc.

Ｊ－テックファーム 1,366.00 1,352.00 1,356.00 1,360.00 - -3.00 1,354.7463Techfirm Holdings Inc.

Ｊ－ＦＨＴＨＤ 33.00 32.00 32.00 33.00 - 0.00 32.0172FHT holdings Corp.

Ｊ－イメージ情 691.00 690.00 699.00 700.00 - 5.00 696.0000Image Information Inc.

Ｊ－フィスコ 161.00 159.00 160.00 160.00 - 1.00 158.8837FISCO Ltd.

Ｊ－アルファクスＦＳ 1,394.00 1,366.00 1,384.00 1,389.00 - -14.00 1,378.3500Alphax Food System Co.,LTD

Ｊ－ネクストジェン 1,589.00 1,548.00 1,560.00 1,570.00 - 7.00 1,559.2911Nextgen,Inc.

Ｊ－ビーマップ 805.00 785.00 787.00 801.00 - -10.00 794.6530BeMap,Inc.

Ｊ－ＳＡＭＵＲＡＩ 169.00 166.00 168.00 169.00 - 2.00 167.4679SAMURAI&J PARTNERS Co.,Ltd.

Ｊ－ストリームメディ 187.00 183.00 187.00 188.00 - 5.00 185.0148Stream Media Corporation



2019年11月5日(火曜日) P.171



3070 100 414.00 409.00 407.00 408.00 16.6 6,838.400

3140 100 885.00 877.00 877.00 878.00 8.3 7,307.800

2388 100 111.00 111.00 111.00 111.00 26.5 2,948

8885 100 724.00 728.00 719.00 720.00 37.5 27,117.300

8938 100 783.00 800.00 798.00 836.00 103.5 83,821.500






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

-14.00 411.9518

卸売業

AMAGASA Co.,Ltd.

Ｊ－アマガサ 414.00 407.00 410.00 421.00 -

Wholesale Trade

Ｊ－イデアインター 885.00 877.00 877.00 883.00 - 0.00 880.4578IDEA INTERNATIONAL CO.,LTD.

Wedge Holdings CO.,LTD.

1.00 111.2453Ｊ－ウェッジＨＤ 112.00 111.00 111.00 111.00 -

その他金融業 Other Financing Business

L'attrait Co.,Ltd.

-1.00 723.1280

Real Estate

Ｊ－ラ・アトレ 728.00 723.00 726.00 728.00 -

不動産業

Ｊ－グロームＨＤ 810.00 783.00 800.00 845.00 - 48.00 809.8696GLOME Holdings,Inc.

2164 100 851.00 845.00 831.00 835.00 17.8 14,964.300

2173 100 660.00 655.00 649.00 649.00 16.0 10,495.600

2195 100 - - - - - -

2425 100 627.00 625.00 621.00 629.00 5.8 3,632.800

2479 100 228.00 231.00 227.00 227.00 290.0 66,483.400

4833 100 208.00 210.00 209.00 213.00 39.5 8,324

4840 100 430.00 424.00 421.00 446.00 416.3 183,644.800

7070 100 410.00 409.00 397.00 397.00 19.6 7,891.500

CHIIKISHINBUNSHA CO.,LTD.

-16.00 840.6910

Services

Ｊ－地域新聞社 852.00 834.00 841.00 845.00 -

サービス業

Ｊ－博展 665.00 652.00 654.00 659.00 - 2.00 655.9750Hakuten Corporation

Ｊ－アミタＨＤ - - - - - - -AMITA HOLDINGS CO.,LTD.

Ｊ－ケアサービス 630.00 624.00 621.00 631.00 - 12.00 626.3448Care Service Co.,Ltd.

Ｊ－ジェイテック 233.00 228.00 231.00 231.00 - -2.00 229.2531JTEC CORPORATION

Ｊ－ぱど 215.00 205.00 209.00 214.00 - 7.00 210.7342PADO Corporation

Ｊ－トライアイズ 432.00 414.00 421.00 466.00 - 18.00 441.1357TriIs Incorporated

Ｊ－ＳＩＨＤ 413.00 397.00 407.00 407.00 - -13.00 402.6276SI Holdings plc



2019年11月5日(火曜日) P.172



7230 100 2,225.00 2,225.00 2,220.00 2,222.00 1,159.9 2,578,604

7251 100 2,566.00 2,565.00 2,560.00 2,570.00 2,824.8 7,227,029.900

7274 100 2,275.00 2,271.00 2,267.00 2,268.00 1,389.8 3,155,287.300

3822 100 2,696.00 2,696.00 2,695.00 2,695.00 104.9 282,809.100






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

2,229.00 - -3.00 2,223.1261NISSIN KOGYO CO.,LTD.

輸送用機器 Transportation Equipment

日信工業 2,230.00 2,217.00 2,221.00

[　監理銘柄（確認中）　] 　Securities Under Supervision (Confirmation)


ケーヒン 2,573.00 2,547.00 2,565.00 2,570.00 - 11.00 2,558.4218KEIHIN CORPORATION

ショーワ 2,279.00 2,267.00 2,271.00 2,273.00 - -1.00 2,270.3175SHOWA CORPORATION

Minori Solutions Co.,Ltd.

-2.00 2,695.9876Ｍｉｎｏｒｉ 2,697.00 2,696.00 2,696.00 2,697.00 -


2405 100 599.00 598.00 597.00 598.00 1,237.6 740,984.100

4585 100 538.00 538.00 537.00 538.00 3,098.7 1,667,118.700

7834 100 194.00 194.00 194.00 194.00 1.9 368.600

3711 100 3,095.00 3,095.00 3,095.00 3,095.00 8.8 27,237

598.00 - 61.00 598.7266FUJIKOH COMPANY.,LIMITED

サービス業

ＦＪＫ 602.00 598.00 598.00

市場第二部2nd Section

Services

Pharmaceutical

539.00 - 11.00 538.0058UMN Pharma Inc.

医薬品

Ｍ－ＵＭＮ 539.00 538.00 538.00

マザーズ銘柄Mothers

Other Products

194.00 - 0.00 194.0000MAJESTY GOLF Co.,Ltd.

その他製品

Ｊ－マジェスティ 194.00 194.00 194.00

JASDAQスタンダード銘柄JASDAQ Standard

SOTSU CO LTD

0.00 3,095.1136Ｊ－創通 3,095.00 3,095.00 3,095.00 3,100.00 -


SOTSU CO.,LTD.



2019年11月5日(火曜日) P.173



8205 100 - - 6,020.00 6,020.00 4.4 27,048

9836 100 1,568.00 1,568.00 1,568.00 1,568.00 64.4 100,979.600

1865 100 1,208.00 1,208.00 1,208.00 1,208.00 14.4 17,395.300


銘柄名午前(The morning trading session)

高値安値午後(The afternoon trading session)


売買高売買代金始値高値


円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

SHAKLEE GLOBAL GROUP,INC.

6,147.2727Ｊ－シャクリーＧＧ - - 6,180.00 6,180.00 - -

卸売業

Ｊ－リーバイス 1,569.00 1,568.00 1,568.00 1,569.00

Wholesale Trade

- 0.00 1,568.0062LEVI STRAUSS JAPAN KABUSHIKI KAISHA

1,208.00 - 0.00 1,208.0069Asunaro Aoki Construction Co.,Ltd.


青木あす 1,209.00 1,208.00 1,208.00

[　整理銘柄　]　Securities to be Delisted


4239 100 991.00 990.00 990.00 991.00 4.2 4,158.300

Chemicals

991.00 - 0.00POLATECHNO CO.,LTD.

化学

Ｊ－ポラテクノ 991.00 990.00 990.00

JASDAQ Standard

990.0714




2019年11月5日(火曜日) P.174



25935 100 2,310.00 2,319.00 2,313.00 2,345.00 19.0 44,169.200

VWAP

1st Section

食料品 Foods

ITO EN,LTD.

High Low Open High Final special quote

円[\] 円[\]

2,324.6947

高値

内　国　株　式　　優　先　株　等 Domestic Preferred Stock

-

市場第一部

最終気配前日比

伊藤園１優 2,319.00 2,301.00 2,313.00 2,345.00

Net Change

34.00

売買代金高値

円[\] 円[\]円[\] 円[\] 円[\]

安値始値午前(The morning trading session)

Code Issues

売買高加重平均価格

売買高コード売買単位

銘柄名午後(The afternoon trading session)

売買単位の下段欄の符号 ⅰ については議決権種類株式を表す。１．売買単位欄

"ⅰ"refers to classified stock.１．Trading Unit



2019年11月5日(火曜日) P.175


円[\] 円[\] 円[\] 円[\] 千個[units.thous.] 千円[\thous.]

VWAPHigh Final special quote Net Change

高値

内　国　株　式　　新　株　予　約　権　証　券

午前(The morning trading session) 午後(The afternoon trading session)

Low Open High


円[\] 円[\] 円[\] 円[\]円[\] 円[\] 円[\]

安値始値Code Issues


銘柄名売買高加重平均価格

売買高売買代金高値

Domestic Warrant



2019年11月5日(火曜日) P.176


円[\] 円[\] 円[\] 円[\] 千口[units.thous.] 千円[\thous.]

8421 1 239,700.00 239,900.00 239,800.00 240,100.00 0.083 19,920.200(100,000)

8301 100 33,000.00 33,000.00 32,500.00 32,500.00 0.3 9,850(100)

1305 10 1,769.00 1,769.00 1,772.00 1,776.00 361.21 640,502.660

1306 10 1,747.00 1,748.00 1,750.00 1,754.00 2,225.98 3,897,449.880

1308 100 1,728.00 1,728.00 1,731.00 1,735.00 513.2 888,865.300

出資証券 Capital Contribution Certificates

高値コード

売買単位

Ｙ－信中金 239,700.00 240,000.00 240,100.00 - 500.00 240,002.4096

VWAP

240,600.00

High Low Open High Final special quote Net Change

円[\]円[\] 円[\] 円[\]

Shinkin Central Bank


円[\] 円[\] 円[\]

Code Issues




安値

　　　　　　　　　　　　 Domestic Investment Certificate

　　　　　　　　　　　　　内　国　投　信　等

Ｊ－日本銀行 33,000.00 33,000.00 32,500.00 32,500.00 - -250.00

始値

32,833.3333BANK OF JAPAN

29.00 1,773.2141

内国投資信託受益証券 Domestic investment trusts

ＥＴＦ・ＴＰＸ -1,772.00 1,765.00 1,772.00Daiwa ETF-TOPIX

1,780.00

ＴＯＰＩＸ投 1,750.00 1,742.00 1,750.00 1,758.00 - 30.00 1,750.8917TOPIX Exchange Traded Fund

上場ＴＰＸ 1,731.00 1,724.00 1,731.00 1,739.00 - 29.00 1,732.0057

１．売買単位欄

１．Trading Unit

出資証券の売買単位の下段欄()は額面を表す。単位(円)

The lower stand of a Capital Contribution Certificate refers to its face value. (Unit: yen)

1309 1 31,750.00 32,000.00 32,000.00 32,100.00 0.751 23,957.700

1311 10 765.00 768.00 769.00 770.00 5.34 4,109.040

1312 1 20,100.00 19,990.00 20,090.00 20,120.00 0.047 944.300

1319 1,000 329.00 328.00 331.00 332.00 9 2,964

1320 1 23,840.00 23,850.00 23,900.00 23,930.00 82.715 1,975,209.300

1321 1 23,890.00 23,870.00 23,940.00 23,950.00 331.972 7,943,725.110

1322 10 5,740.00 5,740.00 5,770.00 5,820.00 0.83 4,822.800

1323 100 372.00 366.00 - - 0.4 148.200

1324 100 144.00 143.00 142.00 143.00 72.5 10,414.400

1325 100 209.00 209.00 209.00 212.00 21.5 4,508.200

1328 10 4,145.00 4,145.00 4,135.00 4,150.00 2.14 8,867.400

1329 1 23,970.00 23,970.00 24,010.00 24,050.00 27.965 670,142.300

1330 10 23,950.00 23,940.00 24,000.00 24,020.00 119.39 2,862,768.900

Nikko Exchange Traded Index Fund TOPIX

中国株上証５０ＥＴＦ 32,000.00 31,600.00 32,000.00 32,300.00 - 450.00 31,901.0652NEXT FUNDS ChinaAMC SSE50 Index Exchange Traded Fund

ＴＯＰＩＸ３０ 768.00 764.00 769.00 773.00 - 14.00 769.4831TOPIX Core 30 Exchange Traded Fund

ＲＮ小型コア投信 20,100.00 19,990.00 20,090.00 20,120.00 - 180.00 20,091.4894Russell/Nomura Small Cap Core Index Linked ETF

Ｆ－３００投信 329.00 327.00 331.00 332.00 - 10.00 329.3333Nikkei 300 Stock Index Listed Fund

ＥＴＦ・２２５ 23,850.00 23,780.00 23,900.00 23,970.00 - 460.00 23,879.6990Daiwa ETF-Nikkei 225

２２５投信 23,890.00 23,820.00 23,940.00 24,010.00 - 430.00 23,928.9010Nikkei 225 Exchange Traded Fund

上場パンタ 5,740.00 5,740.00 5,780.00 5,880.00 - 130.00 5,810.6024Listed Index Fund China A Share (Panda) E Fund CSI300

南ア４０連動投信 372.00 366.00 - - - -3.00 370.5000NEXT FUNDS FTSE/JSE Africa Top40 Linked Exchange Traded Fund

ＲＴＳ連動型投信 144.00 143.00 143.00 143.00 - 2.00 143.6469NEXT FUNDS Russia RTS Linked Exchange Traded Fund

ボベスパ 209.00 209.00 209.00 212.00 - 5.00 209.6837NEXT FUNDS Ibovespa Linked Exchange Traded Fund

金連動投信 4,155.00 4,140.00 4,150.00 4,150.00 - 10.00 4,143.6449Gold-Price-Linked Exchange Traded Fund

ｉＳ２２５ 23,970.00 23,900.00 24,010.00 24,090.00 - 460.00 23,963.6081iShares Core Nikkei 225 ETF

上場２２５ 23,950.00 23,890.00 24,000.00 24,080.00 - 440.00 23,978.2972Nikko Exchange Traded Index Fund 225



2019年11月5日(火曜日) P.177



1343 10 2,411.00 2,420.00 2,416.00 2,418.00 180.67 436,536.770

1344 10 712.00 710.00 710.00 716.00 4.23 3,022.010

1345 100 2,276.00 2,279.00 2,277.00 2,279.00 110.4 252,072.300

1346 1 23,990.00 23,970.00 24,030.00 24,050.00 54.314 1,304,086.840

1348 10 1,748.00 1,748.00 1,752.00 1,756.00 289.01 506,278.320

1356 10 2,091.00 2,089.00 2,063.00 2,070.00 212.62 442,412.700

1357 1 930.00 929.00 917.00 921.00 30,424.974 28,137,704.907

1358 1 20,270.00 20,310.00 20,400.00 20,450.00 16.853 343,122.840

1360 10 2,231.00 2,232.00 2,205.00 2,214.00 1,656.84 3,683,070.190






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

ＲＥＩＴ－ＥＴＦ 2,421.00 2,408.00 2,420.00 2,425.00 - -4.00 2,416.2106NEXT FUNDS REIT INDEX ETF

ＭＸＳコア３０ 715.00 710.00 710.00 717.00 - 13.00 714.4232MAXIS TOPIX Core30 ETF

上場Ｊリート 2,282.00 2,274.00 2,278.00 2,286.00 - -3.00 2,283.2636Listed Index Fund J-REIT (Tokyo Stock Exchange REIT Index)

ＭＸＳ２２５ 23,990.00 23,920.00 24,030.00 24,110.00 - 430.00 24,010.1418MAXIS NIKKEI225 ETF

ＭＸＳトピクス 1,751.00 1,743.00 1,752.00 1,758.00 - 30.00 1,751.7675MAXIS TOPIX ETF

ＴＰダブルインバース 2,101.00 2,083.00 2,080.00 2,080.00 - -70.00 2,080.7671TOPIX Bear -2x ETF

日経ダブルインバース 933.00 927.00 924.00 924.00 - -37.00 924.8226NEXT FUNDS Nikkei 225 Double Inverse Index ETF

上場日経２倍 20,320.00 20,210.00 20,400.00 20,530.00 - 770.00 20,359.7484Listed Index Fund Nikkei Leveraged Index

ダブルインバース日経 2,242.00 2,229.00 2,220.00 2,220.00 - -89.00 2,222.9486Nikkei225 Bear -2x ETF

1364 1 15,410.00 15,380.00 15,450.00 15,490.00 0.173 2,671.250

1365 1 16,500.00 16,530.00 16,600.00 16,630.00 68.420 1,133,877.210

1366 1 2,425.00 2,422.00 2,393.00 2,403.00 210.795 508,148.344

1367 1 14,060.00 14,120.00 14,170.00 14,240.00 7.652 108,231.750

1368 1 3,050.00 3,050.00 3,005.00 3,015.00 31.741 96,152.470

1369 1 23,360.00 23,360.00 23,430.00 23,440.00 1.424 33,253.270

1397 1 23,350.00 23,250.00 - - 0.006 139.600

1398 10 2,286.00 2,284.00 2,289.00 2,289.00 0.48 1,099.140

1399 10 1,595.00 1,597.00 1,597.00 1,605.00 0.60 959.870

1456 1 6,250.00 6,250.00 6,210.00 6,230.00 2.067 12,871.100

1457 1 7,000.00 7,000.00 6,960.00 6,960.00 0.322 2,246.130

1458 1 12,400.00 12,410.00 12,460.00 12,500.00 198.856 2,474,040

1459 1 3,635.00 3,630.00 3,585.00 3,600.00 471.764 1,704,961.795

1460 1 - - - - - -

ｉＳＪＰＸ日経４００ 15,430.00 15,380.00 15,450.00 15,490.00 - 220.00 15,440.7514iShares JPX-Nikkei 400 ETF

大和２２５ダブル 16,540.00 16,440.00 16,600.00 16,710.00 - 590.00 16,572.3065Daiwa ETF Japan Nikkei225 Leveraged Index

大和２２５ダブルベア 2,433.00 2,418.00 2,409.00 2,409.00 - -97.00 2,410.6281Daiwa ETF Japan Nikkei225 Double Inverse Index

大和ＴＰＸダブル 14,150.00 14,030.00 14,170.00 14,280.00 - 480.00 14,144.2433Daiwa ETF Japan TOPIX Leveraged (2x) Index

大和ＴＰＸダブルベア 3,060.00 3,035.00 3,035.00 3,035.00 - -105.00 3,029.2829Daiwa ETF Japan TOPIX Double Inverse (-2x) Index

Ｏｎｅ・日経２２５ 23,360.00 23,320.00 23,430.00 23,460.00 - 420.00 23,352.0154One ETF Nikkei225

ＳＭＤＡＭ　２２５ 23,350.00 23,250.00 - - - - 23,266.6667SMDAM NIKKEI225 ETF

ＳＭＤＡＭ　Ｊリート 2,291.00 2,284.00 2,289.00 2,292.00 - 0.00 2,289.8750SMDAM REIT Index ETF

上場高配当低ボラ 1,600.00 1,595.00 1,597.00 1,606.00 - 27.00 1,599.7833Listed Index Fund MSCI Japan Equity High Dividend Low Volatility

大和２２５ベア 6,250.00 6,240.00 6,230.00 6,230.00 - -120.00 6,226.9473Daiwa ETF Japan Nikkei225 Inverse Index

大和ＴＰＸベア 7,020.00 6,990.00 6,990.00 6,990.00 - -120.00 6,975.5590Daiwa ETF Japan TOPIX Inverse (-1x) Index

楽天２２５ダブルブル 12,410.00 12,340.00 12,460.00 12,540.00 - 460.00 12,441.3646Rakuten ETF - Nikkei 225 Leveraged Index

楽天２２５ダブルベア 3,650.00 3,625.00 3,610.00 3,610.00 - -140.00 3,614.0142Rakuten ETF - Nikkei 225 Double Inverse Index

ＭＸＳ　Ｊクオ - - - - - - -MAXIS JAPAN Quality 150 Index ETFMAXIS JAPAN Quality 150 Index ETF



2019年11月5日(火曜日) P.178



1464 1 11,030.00 11,020.00 11,090.00 11,100.00 0.533 5,897.810

1465 1 6,890.00 6,890.00 6,830.00 6,830.00 0.224 1,542.850

1466 1 4,140.00 4,135.00 4,070.00 4,125.00 1.372 5,633.255

1467 10 10,880.00 10,680.00 10,730.00 10,810.00 0.49 5,259.500

1468 10 - - - - - -

1469 10 4,085.00 4,035.00 4,000.00 4,040.00 6.77 27,314.150

1470 1 21,380.00 22,170.00 21,670.00 21,670.00 0.764 16,540.600

1471 1 - - 4,650.00 4,650.00 0.020 95.200

1472 1 1,666.00 1,642.00 1,608.00 1,620.00 4.875 7,919.648






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

大和Ｊ４００ダブル 11,060.00 11,020.00 11,090.00 11,150.00 - 370.00 11,065.3096Daiwa ETF Japan JPX-Nikkei 400 Leveraged (2x) Index

大和Ｊ４００ベア 6,890.00 6,890.00 6,870.00 6,870.00 - - 6,887.7232Daiwa ETF Japan JPX-Nikkei 400 Inverse (-1x) Index

大和Ｊ４００ダブベア 4,145.00 4,100.00 4,115.00 4,125.00 - -85.00 4,105.8710Daiwa ETF Japan JPX-Nikkei 400 Double Inverse (-2x) Index

ＪＰＸ日経４００ブル 10,880.00 10,650.00 10,730.00 10,810.00 - - 10,733.6735JPX-Nikkei 400 Bull 2x Leveraged ETF

ＪＰＸ日経４００ベア - - - - - - -JPX-Nikkei 400 Bear -1x Inverse ETF

４００ベア２倍 4,085.00 4,030.00 4,030.00 4,085.00 - -135.00 4,034.5864JPX-Nikkei 400 Bear -2x Double Inverse ETF

Ｊ４００レバ 22,170.00 21,280.00 21,670.00 21,680.00 - 760.00 21,650.0000NEXT FUNDS JPX-Nikkei 400 Leveraged Index Exchange Traded Fund

Ｊ４００インバ - - 4,850.00 4,850.00 - - 4,760.0000NEXT FUNDS JPX-Nikkei 400 Inverse Index Exchange Traded Fund

Ｊ４００ダブルインバ 1,666.00 1,620.00 1,628.00 1,636.00 - -60.00 1,624.5432NEXT FUNDS JPX-Nikkei 400 Double Inverse Index Exchange Traded Fund

1473 10 1,712.00 1,712.00 1,718.00 1,718.00 98.58 169,650.660

1474 1 15,270.00 15,280.00 15,340.00 15,340.00 0.085 1,302.080

1475 1 1,724.00 1,723.00 1,726.00 1,728.00 55.746 96,180.276

1476 1 2,320.00 2,319.00 2,319.00 2,322.00 305.664 710,313.891

1477 1 1,887.00 1,882.00 1,884.00 1,895.00 16.834 31,687.344

1478 1 1,978.00 1,978.00 1,979.00 1,989.00 14.428 28,600.034

1479 1 20,270.00 20,270.00 20,300.00 20,300.00 0.098 1,986.490

1480 1 16,400.00 16,400.00 16,400.00 16,420.00 0.005 82.020

1481 1 1,620.00 1,618.00 1,624.00 1,628.00 0.005 8.110

1482 1 2,350.00 2,346.00 2,342.00 2,342.00 16.130 37,830.853

1483 1 1,602.00 1,602.00 1,605.00 1,614.00 0.075 120.495

1484 10 1,600.00 1,600.00 1,608.00 1,608.00 0.42 675.280

1485 1 26,000.00 26,000.00 - - 0.010 260

1486 1 21,130.00 21,150.00 - - 0.021 443.830

Ｏｎｅ・トピックス 1,712.00 1,712.00 1,718.00 1,722.00 - 26.00 1,720.9440One ETF TOPIX

Ｏｎｅ・ＪＰＸ４００ 15,280.00 15,270.00 15,360.00 15,360.00 - 260.00 15,318.5882One ETF JPX-Nikkei 400

ｉＳＴＯＰＩＸ 1,726.00 1,717.00 1,726.00 1,733.00 - 28.00 1,725.3305iShares Core TOPIX ETF

ｉＳＪリート 2,324.00 2,315.00 2,323.00 2,329.00 - -3.00 2,323.8389iShares Core Japan REIT ETF

ｉＳＭＳＣＩ最小分散 1,887.00 1,878.00 1,884.00 1,895.00 - 28.00 1,882.3419iShares MSCI Japan Minimum Volatility (ex-REITs) ETF

ｉＳＭＳＣＩ高配当 1,985.00 1,973.00 1,979.00 1,989.00 - 35.00 1,982.2591iShares MSCI Japan High Dividend ETF

大和ＭＳＣＩ人材設備 20,270.00 20,270.00 20,300.00 20,300.00 - - 20,270.3061Daiwa ETF MSCI Japan Human and Physical Investment Index

企業価値ＥＴＦ 16,400.00 16,400.00 16,400.00 16,420.00 - - 16,404.0000NEXT FUNDS Nomura Enterprise Value Allocation Index Exchange Traded Fund

上場日本経済貢献 1,620.00 1,618.00 1,624.00 1,628.00 - 26.00 1,622.0000Listed Index Fund Japanese Economy Contributor Stocks

ｉＳ米国債七十円へジ 2,357.00 2,342.00 2,345.00 2,346.00 - -17.00 2,345.3722iShares Core 7-10 Year US Treasury Bond JPY Hedged ETF

ｉＳ設備人材 1,602.00 1,602.00 1,605.00 1,614.00 - 29.00 1,606.6000iShares JPX/S&P CAPEX & Human Capital ETF

Ｏｎｅ・設備人材投資 1,600.00 1,600.00 1,608.00 1,608.00 - 26.00 1,607.8095One ETF JPX/S&P CAPEX & Human Capital Index

ＭＸＳ　Ｊ積極投資 26,000.00 26,000.00 - - - - 26,000.0000MAXIS JAPAN Proactive Investment in Physical and Human Capital 200 Index ETF

上場米債ヘッジなし 21,150.00 21,130.00 - - - 200.00 21,134.7619Listed Index Fund US Bond (No Currency Hedge)Listed Index Fund US Bond (No Currency Hedge)



2019年11月5日(火曜日) P.179



1487 1 18,580.00 18,460.00 18,460.00 18,460.00 0.057 1,052.500

1488 10 2,310.00 2,314.00 2,310.00 2,313.00 43.41 100,452

1489 1 34,300.00 34,500.00 34,400.00 34,600.00 10.390 358,818.500

1490 10 9,200.00 9,200.00 - - 0.02 184

1492 1 14,410.00 14,450.00 14,500.00 14,500.00 0.230 3,323.430

1493 1 14,500.00 14,500.00 14,590.00 14,590.00 0.046 671.050

1494 1 18,010.00 18,020.00 18,080.00 18,180.00 0.482 8,752.510

1495 10 11,460.00 11,530.00 11,480.00 11,480.00 0.11 1,265.300

1496 1 2,509.00 2,509.00 2,505.00 2,505.00 8.305 20,835.474






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

上場米債ヘッジあり 18,580.00 18,440.00 18,460.00 18,460.00 - -120.00 18,464.9123Listed Index Fund US Bond (Currency Hedge)

大和Ｊリート 2,315.00 2,306.00 2,313.00 2,318.00 - 1.00 2,314.0290Daiwa ETF Tokyo Stock Exchange REIT Index

日経高配当株５０ 34,500.00 34,250.00 34,400.00 34,600.00 - 700.00 34,534.9856NEXT FUNDS Nikkei 225 High Dividend Yield Stock 50 Index Exchange Traded Fund

上場ベータヘッジ 9,200.00 9,200.00 - - - - 9,200.0000Listed Index Fund MSCI Japan Equity High Dividend Low Volatility (Beta Hedged)

ＭＸＳ　中小型 14,450.00 14,360.00 14,500.00 14,520.00 - 100.00 14,449.6957MAXIS JPX-Nikkei Mid and Small Cap Index ETF

Ｏｎｅ・中小型 14,500.00 14,500.00 14,590.00 14,590.00 - 240.00 14,588.0435One ETF JPX-Nikkei Mid Small

Ｏｎｅ・高配当日本株 18,020.00 18,010.00 18,080.00 18,180.00 - 350.00 18,158.7344One ETF High Dividend Japan Equity

上場アジアリート 11,530.00 11,460.00 11,480.00 11,480.00 - 20.00 11,502.7273Listed Index Fund Asian REIT

ｉＳ米＄ＩＧ社債ヘジ 2,510.00 2,508.00 2,509.00 2,509.00 - -7.00 2,508.7868iShares USD Investment Grade Corporate Bond JPY Hedged ETF

1497 1 2,380.00 2,386.00 2,386.00 2,389.00 1.048 2,497.722

1498 1 12,980.00 12,950.00 13,000.00 13,030.00 0.062 807.800

1499 1 9,100.00 9,100.00 - - 0.001 9.100

1540 1 5,030.00 5,040.00 5,030.00 5,030.00 34.840 175,413.300

1541 1 3,060.00 3,070.00 3,070.00 3,075.00 10.953 33,625.400

1542 1 5,720.00 5,700.00 5,700.00 5,720.00 2.649 15,124.910

1543 1 61,800.00 58,800.00 57,600.00 57,700.00 0.305 17,995.500

1545 10 9,040.00 9,050.00 9,050.00 9,050.00 18.45 166,914

1546 1 28,980.00 28,980.00 28,960.00 28,960.00 4.491 130,120.900

1547 10 3,635.00 3,640.00 3,635.00 3,645.00 12.07 43,919.800

1550 10 2,475.00 2,471.00 2,470.00 2,473.00 17.95 44,314.800

1551 10 4,190.00 4,170.00 4,165.00 4,180.00 0.39 1,628.250

1552 1 6,510.00 6,560.00 6,530.00 6,540.00 229.869 1,502,041.770

1554 10 2,156.00 2,156.00 2,156.00 2,156.00 11.86 25,606.960

ｉＳ米＄ＨＹ社債ヘジ 2,387.00 2,380.00 2,387.00 2,389.00 - 12.00 2,383.3225iShares USD High Yield Corporate Bond JPY Hedged ETF

Ｏｎｅ・ＥＳＧ 12,980.00 12,950.00 13,000.00 13,040.00 - 260.00 13,029.0323One ETF ESG

ＭＸＳ高配当７０ＭＮ 9,100.00 9,100.00 - - - 0.00 9,100.0000MAXIS Japan Equity High Dividend 70 Market Neutral ETF

純金信託 5,040.00 5,030.00 5,030.00 5,050.00 - 10.00 5,034.8249Japan Physical Gold ETF

純プラ信 3,075.00 3,060.00 3,075.00 3,075.00 - 25.00 3,069.9717Japan Physical Platinum ETF

純銀信託 5,740.00 5,700.00 5,700.00 5,730.00 - -10.00 5,709.6678Japan Physical Silver ETF

純パラ信 61,800.00 58,700.00 58,800.00 58,900.00 - -2,100.00 59,001.6393Japan Physical Palladium ETF

ＮＡＳＤＡＱ投信 9,060.00 9,030.00 9,050.00 9,060.00 - 190.00 9,046.8293NEXT FUNDS NASDAQ-100 Exchange Traded Fund

ＮＹダウ３０投信 29,030.00 28,910.00 28,970.00 29,010.00 - 560.00 28,973.7030NEXT FUNDS Dow Jones Industrial Average Exchange Traded Fund

上場米国 3,645.00 3,630.00 3,640.00 3,645.00 - 70.00 3,638.7572Listed Index Fund US Equity (S&P500)

ＭＸＳ外株 2,475.00 2,450.00 2,470.00 2,475.00 - 37.00 2,468.7911MAXIS Global Equity (MSCI Kokusai) ETF

ＪＡＳＤＡＱ２０ 4,195.00 4,170.00 4,165.00 4,180.00 - 35.00 4,175.0000JASDAQ-TOP20 ETF

ＶＩＸ短期先物 6,570.00 6,510.00 6,540.00 6,560.00 - -170.00 6,534.3381KOKUSAI S&P500 VIX SHORT-TERM FUTURES INDEX ETF

上場ＭＳ世 2,163.00 2,156.00 2,160.00 2,164.00 - 24.00 2,159.1029Listed Index Fund World Equity (MSCI ACWI) ex JapanListed Index Fund World Equity (MSCI ACWI) ex Japan



2019年11月5日(火曜日) P.180



1555 10 1,673.00 1,670.00 1,662.00 1,671.00 2.73 4,559.250

1559 1 3,450.00 3,445.00 3,445.00 3,445.00 0.301 1,038.210

1560 1 3,900.00 3,865.00 3,865.00 3,900.00 0.719 2,793.675

1563 1 2,778.00 2,772.00 2,768.00 2,769.00 3.430 9,516.236

1566 1 47,700.00 47,750.00 47,750.00 47,800.00 0.659 31,477.750

1567 10 1,274.00 1,274.00 1,351.00 1,351.00 0.06 77.210

1568 10 18,170.00 18,190.00 18,260.00 18,340.00 148.23 2,701,890.700

1569 10 2,935.00 2,935.00 2,916.00 2,923.00 12.45 36,468.070

1570 1 21,540.00 21,560.00 21,660.00 21,700.00 5,892.831 127,369,748.390






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

上場Ａリート 1,673.00 1,666.00 1,671.00 1,671.00 - 11.00 1,670.0549Listed Index Fund Australian REIT (S&P/ASX200 A-REIT)

タイＳＥＴ５０ 3,450.00 3,445.00 3,445.00 3,450.00 - 15.00 3,449.2027NEXT FUNDS Thai Stock SET50 Exchange Traded Fund

ブルサＫＬＣＩ 3,900.00 3,865.00 3,865.00 3,900.00 - 55.00 3,885.5007NEXT FUNDS FTSE Bursa Malaysia KLCI Exchange Traded Fund

マザーズコア 2,788.00 2,769.00 2,781.00 2,782.00 - 10.00 2,774.4128TSE Mothers Core ETF

上場ＥＭ債 47,850.00 47,700.00 47,750.00 47,850.00 - 150.00 47,765.9332Listed Index Fund Emerging Bond

ＭＸＳリスク５ 1,274.00 1,274.00 1,351.00 1,351.00 - - 1,286.8333MAXIS TOPIX Risk Control (5%) ETF

ＴＰレバレッジダブル 18,240.00 18,080.00 18,260.00 18,410.00 - 610.00 18,227.6914TOPIX Bull 2x ETF

トピックスインバース 2,941.00 2,929.00 2,928.00 2,928.00 - -50.00 2,929.1622TOPIX Bear -1x ETF

日経レバＥＴＦ 21,570.00 21,450.00 21,660.00 21,800.00 - 800.00 21,614.3562NEXT FUNDS Nikkei 225 Leveraged Index Exchange Traded Fund

1571 1 1,444.00 1,444.00 1,435.00 1,438.00 1,087.603 1,563,476.918

1572 10 11,720.00 11,860.00 11,900.00 12,040.00 1.24 14,740

1573 10 7,550.00 7,720.00 7,510.00 7,510.00 0.39 2,954.500

1574 10 1,628.00 1,628.00 - - 0.05 81.400

1577 1 22,950.00 22,950.00 22,960.00 23,050.00 3.275 75,262.440

1578 1 1,867.00 1,868.00 1,874.00 1,878.00 2.644 4,897.492

1579 10 22,780.00 22,790.00 22,900.00 22,960.00 247.88 5,672,333.500

1580 10 3,860.00 3,865.00 3,835.00 3,845.00 166.60 642,986.700

1585 10 1,310.00 1,310.00 1,313.00 1,313.00 0.21 275.430

1586 1 1,487.00 1,485.00 1,490.00 1,493.00 0.203 302.455

1591 1 15,150.00 15,140.00 15,160.00 15,180.00 13.663 207,306.680

1592 1 1,388.00 1,390.00 1,393.00 1,397.00 14.562 20,285.320

1593 1 15,510.00 15,510.00 15,550.00 15,600.00 3.208 49,916.900

1595 10 2,280.00 2,288.00 2,281.00 2,284.00 5.83 13,330.980

日経インバＥＴＦ 1,447.00 1,443.00 1,440.00 1,440.00 - -27.00 1,437.5438NEXT FUNDS Nikkei 225 Inverse Index Exchange Traded Fund

Ｈ株レバレッジダブル 11,860.00 11,630.00 12,000.00 12,060.00 - 690.00 11,887.0968China Bull 2x HSCEI ETF

Ｈ株インバース 7,720.00 7,550.00 7,540.00 7,600.00 - -110.00 7,575.6410China Bear -1x HSCEI ETF

ＭＸＳリスク１０ 1,628.00 1,628.00 - - - 30.00 1,628.0000MAXIS TOPIX Risk Control (10%) ETF

高配当７０ 22,980.00 22,910.00 22,960.00 23,080.00 - 360.00 22,980.8977NEXT FUNDS Nomura Japan Equity High Dividend 70 ETF

上場２２５Ｍ 1,871.00 1,790.00 1,874.00 1,883.00 - 38.00 1,852.3041Listed Index Fund Nikkei 225 (Mini)

日経レバレッジダブル 22,810.00 22,680.00 22,900.00 23,050.00 - 840.00 22,883.3851Nikkei 225 Bull 2x ETF

２２５インバース 3,870.00 3,855.00 3,850.00 3,850.00 - -75.00 3,859.4640Nikkei 225 Bear -1x ETF

ダイワＥＸ－Ｆ 1,310.00 1,310.00 1,313.00 1,313.00 - - 1,311.5714Daiwa ETF・TOPIX Ex-Financials

上場ＴＰＸ除く金融 1,487.00 1,485.00 1,490.00 1,495.00 - 30.00 1,489.9261Listed Index Fund TOPIX Ex-Financials

ＪＰＸ日経４００ 15,160.00 15,100.00 15,160.00 15,220.00 - 240.00 15,172.8522NEXT FUNDS JPX-Nikkei Index 400 Exchange Traded Fund

上場ＪＰＸ日経４００ 1,392.00 1,387.00 1,393.00 1,398.00 - 24.00 1,393.0312Listed Index Fund JPX-Nikkei Index 400

ＭＸＳ４００ 15,540.00 15,480.00 15,550.00 15,620.00 - 270.00 15,560.1309MAXIS JPX-Nikkei Index 400 ETF

ＮＺＡＭ　Ｊリート 2,288.00 2,280.00 2,288.00 2,290.00 - -1.00 2,286.6175NZAM ETF J REIT IndexNZAM ETF J-REIT Index



2019年11月5日(火曜日) P.181



1596 10 1,463.00 1,466.00 - - 0.16 234.350

1597 10 2,297.00 2,300.00 2,296.00 2,300.00 5.50 12,637.680

1598 1 18,020.00 18,020.00 18,060.00 18,060.00 0.006 108.320

1599 1 15,380.00 15,380.00 15,440.00 15,440.00 0.318 4,897.910

1613 10 2,505.00 2,505.00 - - 0.02 50.100

1615 100 155.00 154.00 154.00 155.00 1,340.0 207,239.300

1617 1 28,970.00 28,970.00 28,970.00 29,170.00 0.014 406.180

1618 1 11,260.00 11,460.00 11,460.00 11,610.00 0.241 2,748.360

1619 1 21,920.00 22,000.00 22,060.00 22,200.00 0.364 8,033.600






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

ＮＺＡＭ　Ｅｘ―Ｆ 1,466.00 1,463.00 - - - 16.00 1,464.6875NZAM ETF TOPIX Ex-Financials

ＭＸＳ　Ｊリート 2,300.00 2,292.00 2,297.00 2,303.00 - 3.00 2,297.7600MAXIS J-REIT ETF

ＲＮＦＩ　ＥＴＦ 18,020.00 18,020.00 18,060.00 18,060.00 - - 18,053.3333NEXT FUNDS Russell/Nomura Fundamental Index ETF

大和ＪＰＸ日経４００ 15,400.00 15,380.00 15,460.00 15,480.00 - 250.00 15,402.2327Daiwa ETF JPX-Nikkei 400

電機 2,505.00 2,505.00 - - - 95.00 2,505.0000TOPIX Electric Appliances Exchange Traded Fund

銀行 155.00 153.00 154.00 155.00 - 4.00 154.6562TOPIX Banks Exchange Traded Fund

食品 28,970.00 28,970.00 28,970.00 29,170.00 - 410.00 29,012.8571NEXT FUNDS TOPIX-17 FOODS ETF

エネ資源 11,460.00 11,260.00 11,460.00 11,610.00 - 480.00 11,403.9834NEXT FUNDS TOPIX-17 ENERGY RESOURCES ETF

建設資材 22,000.00 21,920.00 22,060.00 22,200.00 - 470.00 22,070.3297NEXT FUNDS TOPIX-17 CONSTRUCTION & MATERIALS ETF

素材学1620 1 25,120.00 25,120.00 25,130.00 25,230.00 0.006 151.010

1621 1 22,960.00 23,010.00 23,080.00 23,200.00 0.131 3,016.680

1622 1 20,800.00 20,900.00 20,950.00 21,080.00 0.263 5,501.690

1623 1 14,300.00 14,160.00 14,160.00 14,220.00 0.214 3,031.960

1624 1 34,150.00 34,050.00 - - 0.016 544.700

1625 1 20,340.00 20,450.00 20,530.00 20,610.00 0.115 2,357.380

1626 1 23,290.00 23,240.00 23,400.00 23,400.00 0.043 1,005.820

1627 1 7,130.00 7,100.00 7,130.00 7,130.00 0.034 242.090

1628 1 18,700.00 18,630.00 - - 0.010 186.390

1629 1 33,550.00 33,550.00 - - 0.026 872.300

1630 1 - - 20,500.00 20,510.00 0.008 164.030

1631 1 8,730.00 8,760.00 8,800.00 8,820.00 1.549 13,535.490

1632 1 12,200.00 12,240.00 - - 0.117 1,429.980

1633 1 30,850.00 30,750.00 30,850.00 30,850.00 0.047 1,450.750

素材化学 25,120.00 25,120.00 25,130.00 25,290.00 - 560.00 25,168.3333NEXT FUNDS TOPIX-17 RAW MATERIALS & CHEMICALS ETF

医薬品 23,010.00 22,810.00 23,080.00 23,200.00 - 430.00 23,028.0916NEXT FUNDS TOPIX-17 PHARMACEUTICAL ETF

自動車 20,900.00 20,790.00 20,950.00 21,080.00 - 540.00 20,918.9734NEXT FUNDS TOPIX-17 AUTOMOBILES TRANSPORTATION EQUIPMENT ETF

鉄鋼非鉄 14,300.00 14,160.00 14,160.00 14,220.00 - 210.00 14,168.0374NEXT FUNDS TOPIX-17 STEEL & NONFERROUS ETF

機械 34,150.00 33,950.00 - - - - 34,043.7500NEXT FUNDS TOPIX-17 MACHINERY ETF

電機精密 20,460.00 20,340.00 20,550.00 20,610.00 - 470.00 20,498.9565NEXT FUNDS TOPIX-17 ELECTRIC & PRECISION INSTRUMENTS ETF

情通サ他 23,290.00 23,240.00 23,400.00 23,400.00 - 560.00 23,391.1628NEXT FUNDS TOPIX-17 IT & SERVICES,OTHERS ETF

電力ガス 7,130.00 7,100.00 7,130.00 7,130.00 - -40.00 7,120.2941NEXT FUNDS TOPIX-17 ELECTRIC POWER & GAS ETF

運輸物流 18,700.00 18,610.00 - - - - 18,639.0000NEXT FUNDS TOPIX-17 TRANSPORTATION & LOGISTICS ETF

商社卸売 33,550.00 33,550.00 - - - 200.00 33,550.0000NEXT FUNDS TOPIX-17 COMMERCIAL & WHOLESALE TRADE ETF

小売 - - 20,500.00 20,510.00 - - 20,503.7500NEXT FUNDS TOPIX-17 RETAIL TRADE ETF

銀行・１７ 8,760.00 8,720.00 8,800.00 8,820.00 - 180.00 8,738.2117NEXT FUNDS TOPIX-17 BANKS ETF

金融 12,250.00 12,200.00 - - - - 12,222.0513NEXT FUNDS TOPIX-17 FINANCIALS (EX BANKS) ETF

不動産 30,850.00 30,750.00 30,850.00 30,950.00 - 150.00 30,867.0213NEXT FUNDS TOPIX 17 REAL ESTATE ETFNEXT FUNDS TOPIX-17 REAL ESTATE ETF



2019年11月5日(火曜日) P.182



1651 10 999.00 998.00 1,000.00 1,003.00 16.62 16,647.840

1652 10 2,096.00 2,081.00 2,099.00 2,099.00 0.17 356.170

1653 10 2,112.00 2,112.00 2,122.00 2,126.00 0.06 127.380

1654 10 1,289.00 1,289.00 1,296.00 1,296.00 0.02 25.850

1655 1 2,395.00 2,391.00 2,394.00 2,396.00 22.490 53,846.348

1656 1 2,547.00 2,526.00 2,527.00 2,528.00 19.410 49,260.192

1657 1 2,233.00 2,243.00 2,243.00 2,245.00 5.599 12,531.262

1658 1 1,913.00 1,917.00 1,909.00 1,923.00 7.566 14,489.022

1659 1 2,275.00 2,272.00 2,270.00 2,276.00 18.082 41,103.318






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

大和高配当４０ 1,004.00 996.00 1,000.00 1,004.00 - 17.00 1,001.6751Daiwa ETF TOPIX High Dividend Yield 40 Index

大和ＷＩＮ 2,096.00 2,081.00 2,099.00 2,099.00 - 45.00 2,095.1176Daiwa ETF MSCI Japan Empowering Women Index (WIN)

大和ＥＳＧセレクト 2,112.00 2,112.00 2,122.00 2,126.00 - 34.00 2,123.0000Daiwa ETF MSCI Japan ESG Select Leaders Index

大和ブロッサム 1,289.00 1,289.00 1,296.00 1,296.00 - 31.00 1,292.5000Daiwa ETF FTSE Blossom Japan Index

ｉＳＳＰ５００米国株 2,396.00 2,388.00 2,394.00 2,396.00 - 46.00 2,394.2351iShares S&P 500 ETF

ｉＳ米国債七十 2,547.00 2,526.00 2,534.00 2,534.00 - -3.00 2,537.8770iShares Core 7-10 Year US Treasury Bond ETF

ｉＳＭＳＣＩ先進国株 2,247.00 2,233.00 2,246.00 2,248.00 - 39.00 2,238.1250iShares Core MSCI Kokusai ETF

ｉＳＭＳＣＩ新興国株 1,918.00 1,899.00 1,909.00 1,927.00 - 50.00 1,915.0174iShares Core MSCI Emerging Markets IMI ETF

ｉＳ米国リート 2,280.00 2,271.00 2,270.00 2,277.00 - -1.00 2,273.1622iShares US REIT ETF

1660 1 12,100.00 12,100.00 12,060.00 12,060.00 0.276 3,339.160

1670 100 135.00 134.00 129.00 131.00 9.3 1,222.800

1671 1 2,442.00 2,440.00 2,444.00 2,449.00 169.632 414,585.404

1677 10 50,300.00 50,300.00 50,300.00 50,300.00 0.12 6,036

1678 100 162.00 160.00 160.00 162.00 273.1 44,159.200

1679 10 26,560.00 26,690.00 26,700.00 26,700.00 0.23 6,112.600

1680 10 2,550.00 2,542.00 2,541.00 2,541.00 9.27 23,630.360

1681 10 1,436.00 1,432.00 1,415.00 1,434.00 6.19 8,863.890

1682 100 156.00 157.00 155.00 155.00 3.0 466.700

1683 10 - - - - - -

1698 10 1,753.00 1,756.00 1,759.00 1,764.00 6.84 12,007.120

1699 10 372.00 372.00 371.00 372.00 825.16 306,880.670

2510 10 1,021.00 1,020.00 1,018.00 1,018.00 4.40 4,486.780

2511 10 975.00 973.00 970.00 973.00 2.55 2,477.990

ＭＸＳ高利Ｊリート 12,110.00 12,090.00 12,100.00 12,100.00 - 0.00 12,098.4058MAXIS High Yield J-REIT ETF

ＭＸＳ三菱 135.00 134.00 134.00 134.00 - - 131.4839MAXIS S&P Mitsubishi Group ETF

ＷＴＩ原油ＥＴＦ 2,447.00 2,434.00 2,446.00 2,449.00 - 110.00 2,444.0283Simplex WTI ETF

上場外債 50,300.00 50,300.00 50,300.00 50,300.00 - 0.00 50,300.0000Listed Index Fund International Bond (FTSE WGBI) Monthly Dividend Payment Type

インドＮＩＦ 162.00 160.00 161.00 162.00 - 3.00 161.6961NEXT FUNDS Nifty 50 Linked Exchange Traded Fund

ＮＹダウ 26,690.00 26,560.00 26,700.00 26,700.00 - 400.00 26,576.5217Simple-X NY Dow Jones Index ETF

上場ＭＳコク 2,555.00 2,542.00 2,550.00 2,559.00 - 33.00 2,549.1219Listed Index Fund International Developed Countries Equity

上場ＭＳエマ 1,436.00 1,428.00 1,431.00 1,434.00 - 38.00 1,431.9693Listed Index Fund International Emerging Countries Equity

白金先物ＥＴＦ 157.00 155.00 155.00 155.00 - 1.00 155.5667NEXT FUNDS Nikkei-TOCOM Platinum Index Linked Exchange

Ｏｎｅ・金先物 - - - - - - -One ETF Gold

上場配当 1,757.00 1,752.00 1,759.00 1,766.00 - 19.00 1,755.4269Listed Index Fund Japan High Dividend

野村原油 373.00 370.00 372.00 373.00 - 17.00 371.9044NEXT FUNDS NOMURA Crude Oil Long Index Linked Exchange

国内債券 1,021.00 1,018.00 1,020.00 1,020.00 - -3.00 1,019.7227NEXT FUNDS Japan Bond NOMURA-BPI Exchange Traded Fund

外国債券ヘッジなし 975.00 971.00 973.00 973.00 - 1.00 971.7608NEXT FUNDS I t ti l B d FTSE W ld G t B d I d ( J U h d d) E h T d d F dNEXT FUNDS International Bond FTSE World Government Bond Index (ex Japan Unhedged) Exchange Traded Fund



2019年11月5日(火曜日) P.183



2512 10 1,047.00 1,023.00 1,021.00 1,022.00 6.82 6,996.360

2513 10 1,091.00 1,090.00 1,080.00 1,083.00 3.56 3,858.920

2514 10 1,114.00 1,108.00 - - 0.08 89.020

2515 10 1,089.00 1,090.00 1,082.00 1,082.00 12.08 13,104.190

2516 10 672.00 670.00 667.00 670.00 43.69 29,323.280

2517 10 1,332.00 1,333.00 1,330.00 1,330.00 8.20 10,959.170

2518 1 970.00 968.00 970.00 975.00 0.173 168.042

2519 10 1,024.00 1,020.00 1,017.00 1,020.00 3.77 3,847.930

2520 10 995.00 995.00 996.00 998.00 1.26 1,255.210






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

外国債券ヘッジあり 1,047.00 1,020.00 1,023.00 1,023.00 - -6.00 1,025.8592NEXT FUNDS International Bond FTSE World Government Bond Index (ex Japan Yen-Hedged) Exchange Traded Fund

外国株式ヘッジなし 1,091.00 1,079.00 1,080.00 1,083.00 - 20.00 1,083.9663NEXT FUNDS International Equity MSCI-KOKUSAI (Unhedged) Exchange Traded Fund

外国株式ヘッジあり 1,114.00 1,108.00 - - - 11.00 1,112.7500NEXT FUNDS International Equity MSCI-KOKUSAI (Yen-Hedged) Exchange Traded Fund

外国リートヘッジなし 1,090.00 1,082.00 1,090.00 1,090.00 - -3.00 1,084.7839NEXT FUNDS International REIT S&P Developed REIT Index (ex Japan Unhedged) Exchange Traded Fund

東証マザーズＥＴＦ 673.00 669.00 671.00 672.00 - 5.00 671.1669TSE Mothers ETF

ＭＸＳＪリートコア 1,333.00 1,330.00 1,336.00 1,338.00 - -3.00 1,336.4841MAXIS J-REIT Core ETF

日本株女性活躍ＥＴＦ 970.00 966.00 970.00 975.00 - 17.00 971.3410NEXT FUNDS MSCI Japan Empowering Women Select Index Exchange Traded Fund

新興国債券ヘッジなし 1,030.00 1,017.00 1,020.00 1,020.00 - 7.00 1,020.6711NEXT FUNDS Emerging Market Bond J.P. Morgan EMBI Plus (Unhedged) Exchange Traded Fund

新興国株式ヘッジなし 997.00 993.00 996.00 998.00 - 26.00 996.1984NEXT FUNDS Emerging Market Equity MSCI-EM (Unhedged) Exchange Traded Fund

2521 10 1,080.00 1,077.00 1,078.00 1,080.00 102.17 110,143.020

2522 1 2,353.00 2,374.00 2,378.00 2,380.00 1.743 4,127.155

2523 10 - - - - - -

2524 10 - - 1,711.00 1,711.00 1.12 1,916.320

2525 1 - - - - - -

2526 1 - - - - - -

2527 10 1,334.00 1,336.00 1,336.00 1,336.00 8.59 11,474.250

2528 10 1,332.00 1,334.00 1,330.00 1,330.00 0.17 226.420

2529 1 1,031.00 1,024.00 1,026.00 1,036.00 4.879 5,024.342

2530 1 10,400.00 10,400.00 - - 0.010 104

2552 1 2,390.00 2,393.00 2,390.00 2,390.00 0.315 753.548

2553 10 1,004.00 1,004.00 - - 0.02 20.080

2554 10 1,010.00 1,008.00 1,008.00 1,008.00 0.03 30.260

2555 10 2,281.00 2,283.00 - - 0.12 273.880

上場米国ヘッジあり 1,080.00 1,077.00 1,078.00 1,080.00 - 15.00 1,078.0368Listed Index Fund US Equity (S&P500) Currency Hedge

ｉＳロボット 2,382.00 2,353.00 2,380.00 2,385.00 - 75.00 2,367.8457iShares Automation & Robot ETF

ＭＸＳトピ除く金融 - - - - - - -MAXIS TOPIX Ex-Financials ETF

ＮＺＡＭ　ＴＰＸ - - 1,711.00 1,711.00 - - 1,711.0000NZAM ETF TOPIX

ＮＺＡＭ　２２５ - - - - - - -NZAM ETF Nikkei 225

ＮＺＡＭ　４００ - - - - - - -NZAM ETF JPX-Nikkei400

ＮＺＡＭＪリートコア 1,336.00 1,334.00 1,337.00 1,337.00 - 2.00 1,335.7683NZAM ETF J-REIT Core Index

大和Ｊリートコア 1,334.00 1,332.00 1,330.00 1,330.00 - 1.00 1,331.8824Daiwa ETF Tokyo Stock Exchange REIT Core Index

株主還元７０ＥＴＦ 1,032.00 1,024.00 1,026.00 1,037.00 - 18.00 1,029.7893NEXT FUNDS Nomura Shareholder Yield 70 Exchange Traded Fund

ＭＸＳ中国Ａ株１８０ 10,400.00 10,400.00 - - - - 10,400.0000MAXIS HuaAn China Equity (SSE 180 index) ETF

上場ＪリートＭ 2,394.00 2,388.00 2,393.00 2,395.00 - -1.00 2,392.2159Listed Index Fund J-REIT (Tokyo Stock Exchange REIT Index) Bi-Monthly Dividend Payment Type (Mini)

Ｏｎｅ・ＣＳＩ５００ 1,004.00 1,004.00 - - - 26.00 1,004.0000One ETF Southern China A-Share CSI 500

米国社債１０年ヘッジ 1,010.00 1,008.00 1,008.00 1,008.00 - 4.00 1,008.6667NEXT FUNDS Bloomberg Barclays US Intermediate Corporate Index (JPY Hedged) Exchange Traded Fund

東証ＲＥＩＴ－ＥＴＦ 2,283.00 2,280.00 - - - 3.00 2,282.3333TSE REIT ETFTSE REIT ETF



2019年11月5日(火曜日) P.184



2556 10 2,287.00 2,289.00 2,288.00 2,288.00 0.40 915.450

2971 1 131,900.00 131,800.00 131,300.00 131,800.00 1.037 136,554.200

2972 1 126,600.00 125,700.00 125,400.00 125,800.00 2.355 296,512.200

3226 1 680,000.00 681,000.00 678,000.00 680,000.00 1.443 980,694

3227 1 124,800.00 124,300.00 124,000.00 124,400.00 6.509 810,337.400

3234 1 179,200.00 180,000.00 179,200.00 179,900.00 8.160 1,466,321.900

3249 1 168,900.00 170,100.00 169,800.00 170,800.00 3.841 653,869.800






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

Ｏｎｅ・Ｊリート 2,289.00 2,287.00 2,289.00 2,289.00 - 2.00 2,288.6250One ETF Tokyo Stock Exchange REIT Index

0.00 131,681.9672

内国投資証券 Domestic investment securities

Ｒ－エスコンジャパン -132,200.00 131,600.00 131,700.00ESCON JAPAN REIT Investment Corporation

131,800.00

Ｒ－サンケイＲＥ 126,800.00 125,300.00 125,700.00 126,100.00 - -1,200.00 125,907.5159SANKEI REAL ESTATE Inc.

Ｒ－アコモＦ 682,000.00 678,000.00 679,000.00 681,000.00 - 1,000.00 679,621.6216Nippon Accommodations Fund Inc.

Ｒ－ＭｉｄＣｉｔｙ 125,100.00 124,200.00 124,100.00 124,900.00 - -400.00 124,494.9147MCUBS MidCity Investment Corporation

Ｒ－森ヒルズ 180,200.00 178,900.00 179,800.00 180,300.00 - 400.00 179,696.3113MORI HILLS REIT INVESTMENT CORPORATION

Ｒ－産業ファ 171,000.00 168,900.00 169,900.00 171,200.00 - 700.00 170,234.2619Industrial & Infrastructure Fund Investment Corporation

3269 1 357,500.00 359,500.00 360,000.00 362,500.00 2.589 934,358

3278 1 222,600.00 223,900.00 221,700.00 223,800.00 2.387 533,068.400

3279 1 578,000.00 577,000.00 574,000.00 577,000.00 2.334 1,347,559

3281 1 140,600.00 139,500.00 138,500.00 139,100.00 21.901 3,054,748.100

3282 1 350,500.00 354,000.00 350,000.00 351,000.00 1.582 557,018.500

3283 1 301,000.00 303,000.00 300,500.00 303,000.00 7.155 2,162,942.500

3287 1 590,000.00 588,000.00 589,000.00 591,000.00 0.808 476,291

3290 1 339,000.00 338,000.00 337,500.00 339,000.00 0.837 283,096

3292 1 155,100.00 155,300.00 153,600.00 154,500.00 6.910 1,068,765.400

3295 1 208,500.00 209,200.00 208,800.00 209,900.00 5.216 1,091,757.300

3296 1 471,000.00 471,500.00 470,500.00 474,500.00 1.403 663,338

3298 1 21,340.00 21,280.00 21,290.00 21,450.00 53.302 1,138,909.450

3308 1 214,800.00 214,000.00 213,400.00 214,200.00 0.156 33,370.500

3309 1 99,500.00 99,300.00 99,100.00 99,500.00 15.669 1,557,034.300

Ｒ－ＡＤＲ 361,500.00 357,500.00 360,000.00 363,500.00 - 2,500.00 360,895.3264Advance Residence Investment Corporation

Ｒ－ケネディレジ 224,400.00 222,600.00 223,200.00 223,900.00 - -200.00 223,321.4914Kenedix Residential Next Investment Corporation

Ｒ－ＡＰＩ 581,000.00 575,000.00 575,000.00 580,000.00 - -1,000.00 577,360.3256Activia Properties Inc.

Ｒ－ＧＬＰ 140,800.00 139,300.00 139,400.00 139,800.00 - -1,800.00 139,479.8457GLP J-REIT

Ｒ－コンフォリア 355,000.00 350,000.00 351,500.00 354,000.00 - 500.00 352,097.6612Comforia Residential REIT,Inc

Ｒ－プロロジ 303,500.00 301,000.00 302,500.00 303,500.00 - 1,000.00 302,298.0433Nippon Prologis REIT,Inc.

Ｒ－星野 590,000.00 587,000.00 590,000.00 591,000.00 - 2,000.00 589,469.0594Hoshino Resorts REIT,Inc.

Ｒ－Ｏｎｅリート 339,000.00 337,000.00 338,500.00 340,000.00 - -500.00 338,227.0012One REIT,Inc.

Ｒ－イオンリート 156,100.00 154,500.00 155,200.00 155,400.00 - -1,100.00 154,669.3777AEON REIT Investment Corporation

Ｒ－ヒューリックＲＥ 209,900.00 208,000.00 209,000.00 210,000.00 - 1,400.00 209,309.2983Hulic Reit,Inc.

Ｒ－日本リート 473,000.00 470,000.00 471,500.00 475,000.00 - 2,500.00 472,799.7149NIPPON REIT Investment Corporation

Ｒ－インベスコ 21,400.00 21,240.00 21,300.00 21,510.00 - -210.00 21,367.1054Invesco Office J-REIT,Inc.

Ｒ－日本ヘルスケア 214,900.00 213,400.00 214,400.00 214,400.00 - -600.00 213,913.4615Nippon Healthcare Investment Corporation

Ｒ－積水ハウスリート 99,700.00 98,900.00 99,100.00 99,700.00 - -200.00 99,370.3682Sekisui House Reit IncSekisui House Reit,Inc.



2019年11月5日(火曜日) P.185



3451 1 138,500.00 139,200.00 138,800.00 139,300.00 17.360 2,412,993

3453 1 295,000.00 296,000.00 289,400.00 290,800.00 4.111 1,202,977.300

3455 1 141,200.00 140,900.00 139,900.00 140,600.00 0.868 122,116.500

3459 1 123,000.00 124,200.00 122,500.00 122,900.00 1.410 174,254.800

3462 1 206,800.00 207,300.00 207,100.00 208,300.00 12.766 2,650,790.200

3463 1 135,500.00 135,600.00 135,100.00 135,500.00 1.633 221,507.900

3466 1 165,300.00 166,900.00 165,800.00 166,400.00 8.421 1,400,444.100

3468 1 118,000.00 117,600.00 117,200.00 117,700.00 1.654 194,626.900

3470 1 136,500.00 136,000.00 135,200.00 136,100.00 0.587 79,649.100






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

Ｒ－トーセイ・リート 140,200.00 138,500.00 139,400.00 139,500.00 - -400.00 138,997.2926Tosei Reit Investment Corporation

Ｒ－ケネディクス商業 296,500.00 294,400.00 296,000.00 296,300.00 - -3,700.00 292,624.0088Kenedix Retail REIT Corporation

Ｒ－ＨＣＭ 141,700.00 140,800.00 141,000.00 141,100.00 - -400.00 140,687.2120Healthcare & Medical Investment Corporation

Ｒ－サムティレジ 124,300.00 123,000.00 123,300.00 124,300.00 - 500.00 123,584.9645Samty Residential Investment Corporation

Ｒ－ＮＭＦ 207,600.00 205,800.00 207,800.00 208,600.00 - 1,700.00 207,644.5402Nomura Real Estate Master Fund,Inc.

Ｒ－いちごホテル 136,400.00 135,300.00 135,600.00 136,300.00 - 300.00 135,644.7642Ichigo Hotel REIT Investment Corporation

Ｒ－ラサールロジ 167,000.00 164,300.00 166,700.00 167,800.00 - 2,500.00 166,303.7763LaSalle LOGIPORT REIT

Ｒ－スターアジア 118,200.00 117,600.00 117,600.00 117,800.00 - -300.00 117,670.4353Star Asia Investment Corporation

Ｒ－マリモリート 136,500.00 135,300.00 135,600.00 136,100.00 - -400.00 135,688.4157Marimo Regional Revitalization REIT,Inc.

3471 1 452,000.00 452,500.00 452,500.00 454,500.00 1.324 600,436

3472 1 99,300.00 100,000.00 99,200.00 99,800.00 1.854 184,918.800

3473 1 98,400.00 98,400.00 97,900.00 97,900.00 1.273 125,074.700

3476 1 63,500.00 63,700.00 63,100.00 63,300.00 4.327 274,546.600

3478 1 148,000.00 149,500.00 148,900.00 149,200.00 1.968 293,764.600

3481 1 355,000.00 354,000.00 353,000.00 356,000.00 1.223 434,197.500

3487 1 139,900.00 140,400.00 140,000.00 140,500.00 0.610 85,614.900

3488 1 133,400.00 132,600.00 132,400.00 132,800.00 1.290 171,215.100

3492 1 126,400.00 127,500.00 126,700.00 127,400.00 4.257 541,914.100

3493 1 128,800.00 129,600.00 127,700.00 128,300.00 1.819 234,935.400

8951 1 817,000.00 824,000.00 822,000.00 828,000.00 3.716 3,060,920

8952 1 745,000.00 745,000.00 737,000.00 743,000.00 4.600 3,413,785

8953 1 249,900.00 248,800.00 248,600.00 250,100.00 11.793 2,949,006.600

8954 1 242,300.00 243,500.00 243,600.00 245,900.00 13.504 3,298,485.600

Ｒ－三井不ロジパーク 454,000.00 450,500.00 455,000.00 456,000.00 - 1,000.00 453,501.5106Mitsui Fudosan Logistics Park Inc.

Ｒ－大江戸温泉 100,000.00 99,200.00 99,700.00 100,000.00 - 900.00 99,740.4531Ooedo Onsen Reit Investment Corporation

Ｒ－さくら総合リート 98,900.00 98,300.00 98,300.00 98,500.00 - -500.00 98,251.9246SAKURA SOGO REIT Investment Corporation

Ｒ－投資法人みらい 63,900.00 63,500.00 63,600.00 63,600.00 - -500.00 63,449.6418MIRAI Corporation

Ｒ－森トラストホテル 150,500.00 148,000.00 149,500.00 149,600.00 - 1,200.00 149,270.6301MORI TRUST Hotel Reit,Inc.

Ｒ－三菱地所物流 356,000.00 354,000.00 354,000.00 356,500.00 - -1,500.00 355,026.5740Mitsubishi Estate Logistics REIT Investment Corporation

Ｒ－ＣＲＥロジ 140,900.00 139,900.00 140,800.00 140,800.00 - 1,100.00 140,352.2951CRE Logistics REIT,Inc.

Ｒ－ザイマックス 133,500.00 132,500.00 132,500.00 132,800.00 - -600.00 132,724.8837XYMAX REIT Investment Corporation

Ｒ－タカラリート 127,800.00 126,400.00 127,700.00 128,000.00 - 1,300.00 127,299.5302Takara Leben Real Estate Investment Corporation

Ｒ－ＩＡＬ 130,400.00 128,100.00 129,500.00 129,500.00 - 900.00 129,156.3496ITOCHU Advance Logistics Investment Corporation

Ｒ－ビルＦ 824,000.00 816,000.00 824,000.00 828,000.00 - 0.00 823,713.6706Nippon Building Fund Inc.

Ｒ－ジャパン 746,000.00 739,000.00 743,000.00 745,000.00 - -1,000.00 742,127.1739Japan Real Estate Investment Corporation

Ｒ－リテールファ 251,700.00 248,300.00 248,700.00 251,500.00 - -1,500.00 250,064.1567Japan Retail Fund Investment Corporation

Ｒ－オリックスＦ 244,300.00 242,000.00 243,800.00 245,900.00 - 700.00 244,259.8934ORIX JREIT IncORIX JREIT Inc.



2019年11月5日(火曜日) P.186



8955 1 516,000.00 522,000.00 518,000.00 522,000.00 2.708 1,410,891

8956 1 162,900.00 163,200.00 160,900.00 161,900.00 7.285 1,183,431.600

8957 1 207,100.00 205,500.00 205,100.00 205,300.00 5.172 1,062,032.600

8958 1 147,000.00 146,800.00 146,200.00 146,900.00 2.601 382,247.500

8960 1 223,300.00 222,100.00 221,300.00 221,700.00 10.539 2,339,895.600

8961 1 197,200.00 198,000.00 197,100.00 198,300.00 3.880 767,990.300

8963 1 67,900.00 68,000.00 67,500.00 67,800.00 25.104 1,701,746.300

8964 1 490,000.00 494,000.00 493,500.00 495,500.00 2.054 1,014,125.500

8966 1 142,700.00 143,500.00 142,900.00 143,900.00 2.851 408,783






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

Ｒ－Ｊプライム 525,000.00 516,000.00 522,000.00 523,000.00 - 2,000.00 521,008.4934Japan Prime Realty Investment Corporation

Ｒ－プレミア 163,600.00 162,600.00 163,100.00 163,800.00 - -1,000.00 162,447.7145Premier Investment Corporation

Ｒ－東急ＲＥ 207,800.00 202,900.00 205,600.00 205,600.00 - -2,600.00 205,342.7301TOKYU REIT, Inc.

Ｒ－グロバル 147,800.00 146,500.00 146,800.00 147,400.00 - -100.00 146,961.7455Global One Real Estate Investment Corporation

Ｒ－ユナイテド 223,700.00 220,400.00 221,500.00 223,100.00 - 1,500.00 222,022.5448United Urban Investment Corporation

Ｒ－森トラスト 198,600.00 197,200.00 197,500.00 198,700.00 - 100.00 197,935.6443MORI TRUST Sogo Reit, Inc.

Ｒ－ＩＮＶ 68,000.00 67,600.00 67,900.00 68,100.00 - -200.00 67,787.8545Invincible Investment Corporation

Ｒ－フロンティア 495,000.00 489,000.00 494,000.00 496,000.00 - 7,500.00 493,731.9864Frontier Real Estate Investment Corporation

Ｒ－平和ＲＥ 144,000.00 142,500.00 143,500.00 143,900.00 - 1,300.00 143,382.3220HEIWA REAL ESTATE REIT,Inc.

ジ8967 1 277,900.00 281,100.00 280,700.00 282,000.00 2.647 742,803.300

8968 1 187,000.00 186,600.00 185,700.00 186,200.00 2.008 374,049.800

8972 1 846,000.00 852,000.00 852,000.00 858,000.00 1.771 1,509,627

8975 1 112,500.00 112,300.00 111,500.00 112,000.00 3.323 372,259.200

8976 1 865,000.00 862,000.00 858,000.00 861,000.00 1.435 1,235,464

8977 1 184,000.00 183,400.00 182,600.00 183,400.00 3.686 676,726.700

8979 1 210,600.00 208,200.00 207,300.00 208,400.00 1.460 304,993.100

8984 1 317,000.00 314,500.00 314,000.00 316,000.00 4.144 1,308,326

8985 1 89,700.00 90,600.00 89,900.00 90,400.00 17.057 1,536,365.800

8986 1 104,000.00 103,500.00 103,000.00 103,600.00 7.019 727,610.600

8987 1 187,000.00 189,300.00 188,600.00 189,600.00 5.356 1,012,017.800

9281 1 136,700.00 137,700.00 134,400.00 135,200.00 1.154 157,267.400

9282 1 66,500.00 67,700.00 66,700.00 67,000.00 0.681 45,714.100

9283 1 109,800.00 112,000.00 110,500.00 110,600.00 2.731 304,038

Ｒ－ニホンロジ 281,400.00 277,400.00 281,000.00 282,000.00 - 4,100.00 280,620.8160Japan Logistics Fund,Inc.

Ｒ－福岡 187,000.00 186,000.00 186,800.00 186,900.00 - -200.00 186,279.7809Fukuoka REIT Corporation

Ｒ－ケネディオフィス 856,000.00 843,000.00 853,000.00 858,000.00 - 10,000.00 852,415.0198Kenedix Office Investment Corporation

Ｒ－いちごオフィス 112,500.00 111,600.00 112,500.00 112,600.00 - 100.00 112,025.0376Ichigo Office REIT Investment Corporation

Ｒ－大和ＯＦ 865,000.00 858,000.00 862,000.00 865,000.00 - -6,000.00 860,950.5226Daiwa Office Investment Corporation

Ｒ－阪急阪神 185,000.00 183,200.00 183,400.00 183,600.00 - 200.00 183,593.7873Hankyu Hanshin REIT,Inc.

Ｒ－スターツＰＲ 211,200.00 208,200.00 208,400.00 209,500.00 - -3,100.00 208,899.3836Starts Proceed Investment Corporation

Ｒ－ハウスリート 317,500.00 313,500.00 314,500.00 316,000.00 - -1,500.00 315,715.7336Daiwa House REIT Investment Corporation

Ｒ－ＪＨＲ 90,600.00 89,200.00 90,500.00 90,600.00 - 600.00 90,072.4512Japan Hotel REIT Investment Corporation

Ｒ－日賃貸 104,500.00 103,400.00 103,500.00 104,100.00 - -1,000.00 103,663.0004Japan Rental Housing Investments Inc.

Ｒ－エクセレント 189,300.00 187,000.00 189,000.00 189,900.00 - 2,400.00 188,950.2987Japan Excellent,Inc.

Ｉ－タカラインフラＦ 137,900.00 135,100.00 137,300.00 137,300.00 - 200.00 136,280.2426Takara Leben Infrastructure Fund,Inc.

Ｉ－いちごグリーン 67,700.00 66,500.00 67,500.00 67,600.00 - 1,000.00 67,127.9001Ichigo Green Infrastructure Investment Corporation

Ｉ－日本再生可能エネ 112,000.00 109,800.00 111,800.00 112,000.00 - 2,400.00 111,328.4511Renewable Japan Energy Infrastructure Fund IncRenewable Japan Energy Infrastructure Fund,Inc.



2019年11月5日(火曜日) P.187



9284 1 127,600.00 129,500.00 126,300.00 127,500.00 2.053 262,852.800

9285 1 118,100.00 119,900.00 117,600.00 118,700.00 0.566 67,311.400

9286 1 114,500.00 118,200.00 115,100.00 117,500.00 2.421 281,662.300

1310 10 750.00 748.00 752.00 753.00 6.71 5,048.180

1610 10 2,545.00 2,545.00 - - 0.16 407.200






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

Ｉ－カナディアンソラ 130,100.00 127,400.00 129,000.00 129,000.00 - 2,200.00 128,033.5119Canadian Solar Infrastructure Fund,Inc.

Ｉ－東京インフラＦ 119,900.00 117,700.00 120,000.00 120,000.00 - 2,800.00 118,924.7350Tokyo Infrastructure Energy Investment Corporation

Ｉ－エネクスインフラ 118,800.00 114,400.00 118,200.00 118,200.00 - 4,100.00 116,341.3052Enex Infrastructure Investment Corporation


752.3368Daiwa ETF-TOPIX Core30

ＥＴＦ・コア３０ 757.00 748.00 752.00 754.00 - 13.00

[　監理銘柄（確認中）　] 　Securities Under Supervision (Confirmation)

ＥＴＦ・電機 2,545.00 2,545.00 - - - 48.00 2,545.0000Daiwa ETF-TOPIX Electric Appliances

銀行1612 100 139.00 141.00 140.00 140.00 6.2 867.900

1634 1 - - 30,400.00 30,400.00 0.031 942.400

1635 1 12,780.00 12,780.00 12,820.00 12,820.00 0.080 1,022.440

1636 1 24,610.00 24,610.00 - - 0.026 639.860

1637 1 26,880.00 26,880.00 26,890.00 26,900.00 0.006 161.370

1638 1 23,360.00 23,360.00 23,430.00 23,440.00 0.121 2,835.180

1639 1 21,430.00 21,430.00 - - 0.050 1,071.500

1640 1 - - - - - -

1641 1 36,250.00 36,250.00 36,750.00 36,750.00 0.028 1,028.500

1642 1 20,240.00 20,240.00 20,280.00 20,300.00 0.364 7,389.080

1643 1 23,650.00 23,650.00 23,780.00 23,780.00 0.009 212.980

1644 1 - - 7,100.00 7,100.00 0.001 7.100

1645 1 18,850.00 18,880.00 - - 0.025 471.640

1646 1 - - - - - -

ＥＴＦ・銀行 141.00 139.00 140.00 140.00 - 3.00 139.9839Daiwa ETF-TOPIX Banks

ダイワ食品 - - 30,400.00 30,400.00 - - 30,400.0000Daiwa ETF・TOPIX-17 FOODS

ダイワエネ 12,780.00 12,780.00 12,820.00 12,820.00 - - 12,780.5000Daiwa ETF・TOPIX-17 ENERGY RESOURCES

ダイワ建設 24,610.00 24,610.00 - - - 390.00 24,610.0000Daiwa ETF・TOPIX-17 CONSTRUCTION & MATERIALS

ダイワ素材 26,880.00 26,880.00 26,890.00 26,900.00 - - 26,895.0000Daiwa ETF・TOPIX-17 RAW MATERIALS & CHEMICALS

ダイワ医薬 23,360.00 23,360.00 23,430.00 23,440.00 - 320.00 23,431.2397Daiwa ETF・TOPIX-17 PHARMACEUTICAL

ダイワ自動 21,430.00 21,430.00 - - - 360.00 21,430.0000Daiwa ETF・TOPIX-17 AUTOMOBILES & TRANSPORTATION EQUIPMENT

ダイワ鉄鋼 - - - - - - -Daiwa ETF・TOPIX-17 STEEL & NONFERROUS METALS

ダイワ機械 36,250.00 36,250.00 36,750.00 36,750.00 - 1,200.00 36,732.1429Daiwa ETF・TOPIX-17 MACHINERY

ダイワ電機 20,240.00 20,240.00 20,280.00 20,300.00 - 380.00 20,299.6703Daiwa ETF・TOPIX-17 ELECTRIC APPLIANCES PRECISION INSTRUMENTS

ダイワ情報 23,650.00 23,650.00 23,780.00 23,780.00 - 550.00 23,664.4444Daiwa ETF・TOPIX-17 IT & SERVICES,OTHERS

ダイワ電力 - - 7,100.00 7,100.00 - 50.00 7,100.0000Daiwa ETF・TOPIX-17 ELECTRIC POWER & GAS

ダイワ運輸 18,880.00 18,850.00 - - - 230.00 18,865.6000Daiwa ETF・TOPIX-17 TRANSPORTATION & LOGISTICS

ダイワ商社 - - - - - - -Daiwa ETF TOPIX 17 COMMERCIAL & WHOLESALE TRADEDaiwa ETF・TOPIX-17 COMMERCIAL & WHOLESALE TRADE



2019年11月5日(火曜日) P.188



1647 1 - - 21,420.00 21,590.00 0.004 85.850

1648 1 9,750.00 9,740.00 9,800.00 9,800.00 0.063 612.890

1649 1 - - - - - -

1650 1 - - - - - -






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

ダイワ小売 - - 21,420.00 21,590.00 - 560.00 21,462.5000Daiwa ETF・TOPIX-17 RETAIL TRADE

ダイワ銀行 9,760.00 9,720.00 9,800.00 9,800.00 - 200.00 9,728.4127Daiwa ETF・TOPIX-17 BANKS

ダイワ金融 - - - - - - -Daiwa ETF・TOPIX-17 FINANCIALS(EX BANKS)

ダイワ不動 - - - - - - -Daiwa ETF・TOPIX-17 REAL ESTATE



2019年11月5日(火曜日) P.189


円[\] 円[\] 円[\] 円[\] 千個[units.thous.] 千円[\thous.]

VWAPHigh Final special quote Net Change

高値

内　国　投　信　等　　新　投　資　口　予　約　権　証　券

午前(The morning trading session) 午後(The afternoon trading session)

Low Open High


円[\] 円[\] 円[\] 円[\]円[\] 円[\] 円[\]

安値始値Code Issues


銘柄名売買高加重平均価格


Domestic REIT Warrant



2019年11月5日(火曜日) P.190



1773 1,000 - - 24.00 24.00 12 288

9399 1 165.00 167.00 161.00 167.00 3,872.518 627,912.137

Construction

Net Change

円[\]

安値始値

外　国　株　式

VWAP

1st Section

建設業

YTL Corporation Berhad

High Low Open High Final special quote

- 24.00 24.00 0.00 24.0000

高値コード

売買単位


ＹＴＬ - -

市場第一部


円[\] 円[\] 円[\] 円[\]円[\] 円[\]

Code Issues



Foreign Stock

169.00 - 6.00 162.1457Beat Holdings Limited


ビート 170.00 154.00 168.00

2nd Section

市場第二部

6697 100 848.00 840.00 840.00 844.00 42.2 35,588.300

4875 100 903.00 898.00 893.00 895.00 185.5 166,556.400

Electric Appliances

844.00 - 4.00 843.3246Techpoint,Inc.

電気機器

Ｍ－テックポイント 853.00 835.00 840.00

Mothers

マザーズ銘柄

TOKYO PRO Market

TOKYO PRO Market銘柄

Pharmaceutical

900.00 - 2.00 897.8782MediciNova,Inc.

医薬品

Ｊ－メディシノバ 904.00 889.00 899.00

JASDAQ Standard




2019年11月5日(火曜日) P.191








円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

JASDAQ Growth




2019年11月5日(火曜日) P.192



1313 10 2,600.00 2,611.00 2,615.00 2,665.00 0.37 969.800

1326 1 15,420.00 15,440.00 15,430.00 15,430.00 3.377 52,112.260

1327 1 3,140.00 3,275.00 3,200.00 3,200.00 0.275 880.865

1349 1 12,800.00 12,790.00 12,760.00 12,760.00 0.156 1,993.340

1385 1 4,390.00 4,330.00 4,400.00 4,410.00 1.827 8,047.210

1386 1 7,990.00 7,980.00 7,990.00 7,990.00 0.054 431.430

1387 1 - - - - - -

外国投信受益証券 Foreign investment trusts

最終気配

VWAP

高値Issues High

ＫＯＤＥＸ２００ 2,600.00 2,615.00 2,665.00 - 64.00 2,621.08112,611.00

外　国　投　信　等

前日比コード売買単位


Net Change

SAMSUNG KODEX200 SECURITIES EXCHANGE TRADED FUND [STOCK]

Low Open High Final special quote

高値安値始値Code

Foreign Investment Certificate売買高加重平均価格


円[\] 円[\]円[\] 円[\] 円[\] 円[\] 円[\]

ＳＰＤＲゴール 15,440.00 15,420.00 15,430.00 15,440.00 - 70.00 15,431.5250SPDR Gold Shares

ＥＡＳＹ商品 3,275.00 3,140.00 3,200.00 3,200.00 - 60.00 3,203.1455S&P GSCI Energy & Metals Capped Component 35/20 THEAM Easy UCITS ETF Class A USD Unit

アジア債券 12,800.00 12,690.00 12,830.00 12,830.00 - 50.00 12,777.8205ABF PAN ASIA BOND INDEX FUND

ＵＢＳユーロ圏株５０ 4,410.00 4,330.00 4,400.00 4,415.00 - 80.00 4,404.6032UBS ETF EURO STOXX 50 UCITS ETF-JDR

ＵＢＳ欧州株 8,000.00 7,980.00 7,990.00 7,990.00 - 110.00 7,989.4444UBS ETF MSCI Europe UCITS ETF-JDR

ＵＢＳユーロ圏株 - - - - - - -

1388 1 12,010.00 12,010.00 - - 0.036 432.360

1389 1 9,610.00 9,650.00 - - 0.012 115.520

1390 1 4,840.00 4,835.00 4,830.00 4,830.00 0.037 178.890

1391 1 2,168.00 2,160.00 2,140.00 2,140.00 0.309 668.529

1392 1 2,610.00 2,630.00 2,635.00 2,635.00 0.434 1,135.894

1393 1 32,450.00 31,900.00 31,900.00 31,900.00 0.017 542.850

1394 1 - - - - - -

1557 1 33,450.00 33,400.00 33,450.00 33,500.00 5.322 178,030.100

1575 10 629.00 628.00 628.00 635.00 0.59 371.830

1576 10 700.00 700.00 644.00 644.00 0.21 141.560

1584 10 640.00 640.00 638.00 638.00 0.15 96.180

2031 1 12,330.00 12,000.00 11,750.00 11,800.00 0.538 6,554.870

2032 1 6,180.00 6,180.00 - - 0.001 6.180

UBS ETF MSCI EMU UCITS ETF-JDR

ＵＢＳユーロ圏小型株 12,010.00 12,010.00 - - - - 12,010.0000UBS ETF MSCI EMU Small Cap UCITS ETF-JDR

ＵＢＳ英国大型１００ 9,650.00 9,610.00 - - - 150.00 9,626.6667UBS ETF FTSE 100 UCITS ETF-JDR

ＵＢＳアジア太平洋株 4,840.00 4,830.00 4,835.00 4,835.00 - -10.00 4,834.8649UBS ETF MSCI Pacific (ex Japan) UCITS ETF-JDR

ＵＢＳスイス株 2,168.00 2,155.00 2,161.00 2,166.00 - 10.00 2,163.5243UBS ETF MSCI Switzerland 20/35 UCITS ETF-JDR

ＵＢＳ英国株 2,630.00 2,610.00 2,635.00 2,635.00 - 65.00 2,617.2673UBS ETF MSCI United Kingdom UCITS ETF-JDR

ＵＢＳ米国株 32,450.00 31,900.00 31,900.00 31,900.00 - - 31,932.3529UBS ETF MSCI USA UCITS ETF-JDR

ＵＢＳ先進国株 - - - - - - -UBS ETF MSCI World UCITS ETF-JDR

ＳＰＤＲ５００ 33,500.00 33,400.00 33,450.00 33,500.00 - 600.00 33,451.7287SPDR S&P500 ETF Trust

中国Ａ３００ 629.00 628.00 628.00 635.00 - 18.00 630.2203ChinaAMC CSI 300 Index ETF-JDR

南方Ａ５０ 700.00 700.00 662.00 662.00 - 18.00 674.0952CSOP FTSE CHINA A50 ETF

ＫＯＤＥＸサムスン株 640.00 640.00 650.00 650.00 - 18.00 641.2000Samsung KODEX Samsung Group Securities Exchange Traded Investment Trust [Share]

ハンセンブル 12,330.00 11,720.00 11,750.00 11,810.00 - 620.00 12,183.7732NEXT NOTES HSI Leveraged ETN

ハンセンベア 6,180.00 6,180.00 - - ｳ6,110.00 -10.00 6,180.0000NEXT NOTES HSI Short ETN



2019年11月5日(火曜日) P.193



2033 1 9,470.00 9,590.00 9,540.00 9,600.00 0.099 948.110

2034 1 9,980.00 9,940.00 9,840.00 9,850.00 1.129 11,174.550

2035 1 618.00 616.00 616.00 621.00 55.250 34,019.264

2036 1 12,800.00 12,810.00 12,780.00 12,850.00 1.023 13,096.230

2037 1 7,150.00 7,130.00 7,130.00 7,130.00 0.060 428.760

2038 1 1,201.00 1,195.00 1,197.00 1,206.00 968.288 1,160,774.394

2039 1 7,280.00 7,300.00 7,250.00 7,260.00 12.994 94,519.380

2040 1 23,630.00 23,580.00 23,600.00 23,630.00 6.623 156,357.720

2041 1 4,500.00 4,505.00 4,500.00 4,505.00 18.022 81,152.135






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

ＫＯＳＰＩブル 9,590.00 9,470.00 9,590.00 9,600.00 - 520.00 9,576.8687NEXT NOTES KOSPI200 Leverage ETN

ＫＯＳＰＩベア 9,980.00 9,890.00 9,890.00 9,900.00 - -140.00 9,897.7414NEXT NOTES F-KOSPI200 Inverse ETN

日経ＶＩ 618.00 609.00 617.00 621.00 - -6.00 615.7333NEXT NOTES Nikkei 225 VI Futures Index ETN

金ブル 12,810.00 12,800.00 12,780.00 12,850.00 - 130.00 12,801.7889NEXT NOTES Nikkei-TOCOM Leveraged Gold ETN

金ベア 7,150.00 7,130.00 7,130.00 7,130.00 - 10.00 7,146.0000NEXT NOTES Nikkei-TOCOM Inverse Gold ETN

原油ブル 1,206.00 1,190.00 1,197.00 1,207.00 - 93.00 1,198.7904NEXT NOTES Nikkei-TOCOM Leveraged Crude Oil ETN

原油ベア 7,310.00 7,230.00 7,280.00 7,280.00 - -320.00 7,274.0788NEXT NOTES Nikkei-TOCOM Inverse Crude Oil ETN

ＮＹダウブルＥＴＮ 23,640.00 23,540.00 23,600.00 23,640.00 - 500.00 23,608.2923NEXT NOTES DJIA PR JPY-Monthly Hedged Leveraged (x2) ETN

ＮＹダウベアＥＴＮ 4,510.00 4,490.00 4,505.00 4,505.00 - -60.00 4,502.9483NEXT NOTES DJIA TR JPY-Monthly Hedged Inverse (x1) ETN

ザズ2042 1 9,500.00 9,510.00 9,500.00 9,500.00 3.997 37,977.270

2043 1 12,690.00 12,690.00 12,870.00 12,870.00 0.004 51.300

2044 1 14,540.00 14,520.00 14,540.00 14,570.00 3.944 57,309.500

2045 1 13,910.00 13,740.00 13,570.00 13,570.00 0.301 4,082.520

2046 1 10,290.00 10,400.00 10,370.00 10,370.00 0.588 6,110.170

2047 1 6,470.00 6,470.00 6,390.00 6,390.00 0.126 806.050

2048 1 10,350.00 10,370.00 10,460.00 10,460.00 0.142 1,470.630

2050 1 10,870.00 10,950.00 10,910.00 10,910.00 2.349 25,593.470

2065 1 11,510.00 11,510.00 - - 0.062 713.620

2066 1 - - - - - -

2067 1 10,900.00 11,000.00 10,990.00 11,040.00 2.641 29,095.510

2068 1 - - - - - -

2069 1 - - - - - -

マザーズＥＴＮ 9,510.00 9,480.00 9,510.00 9,510.00 - 100.00 9,501.4436NEXT NOTES Tokyo Stock Exchange Mothers Index ETN

アセアン５０ＥＴＮ 12,690.00 12,690.00 12,870.00 12,870.00 - 240.00 12,825.0000NEXT NOTES STOXX ASEAN-Five Select Dividend 50(NR-JPY) ETN

米国配当貴族ＥＴＮ 14,550.00 14,520.00 14,540.00 14,590.00 - 310.00 14,530.8063NEXT NOTES S&P 500 Dividend Aristocrats Net Total Return Index ETN

シンガポールリート 13,910.00 13,550.00 13,570.00 13,570.00 - -40.00 13,563.1894NEXT NOTES S&P Singapore REIT Net Total Return Index ETN

インドブルＥＴＮ 10,400.00 10,290.00 10,400.00 10,480.00 - 90.00 10,391.4456NEXT NOTES Nifty PR 2x Leverage Index ETN

インドベアＥＴＮ 6,470.00 6,470.00 6,390.00 6,400.00 - 40.00 6,397.2222NEXT NOTES Nifty Total Returns(TR) Daily Inverse Index ETN

高配株＄ヘッジＥＴＮ 10,370.00 10,350.00 10,460.00 10,460.00 - - 10,356.5493NEXT NOTES Nomura Japan Equity High Dividend 70,Net Total Return US Dollar Hedged Index ETN

ニッチトップ中小型 10,950.00 10,870.00 10,910.00 10,940.00 - - 10,895.4747NEXT NOTES Niche Top Mid Small Cap Japan Equity, Net Total Return ETN

日本株配当貴族ＥＴＮ 11,510.00 11,510.00 - - - 210.00 11,510.0000NEXT NOTES S&P/JPX Dividend Aristocrats Index USD Hedged NTR ETN

東証リートＥＴＮ - - - - - - -NEXT NOTES Tokyo Stock Exchange REIT Net Total Return US Dollar Hedged Index ETN

野村ＡＩ７０ＥＴＮ 11,000.00 10,900.00 10,990.00 11,050.00 - 190.00 11,016.8535NEXT NOTES AI Companies 70,Net Total Return ETN

高ベータ３０ＥＴＮ - - - - - - -NEXT NOTES Japan Equity High Beta Select 30,Net Total Return ETN

低ベータ５０ＥＴＮ - - - - - - -NEXT NOTES Japan Equity Low Beta Select 50,Net Total Return ETN



2019年11月5日(火曜日) P.194



1672 1 15,990.00 15,980.00 15,990.00 15,990.00 0.011 175.830

1673 10 - - 1,550.00 1,590.00 0.10 155.400

1674 1 8,730.00 8,880.00 9,430.00 9,430.00 0.023 208.240

1675 1 18,000.00 18,000.00 - - 0.001 18

1676 1 - - - - - -

1684 10 - - - - - -

1685 10 408.00 408.00 - - 0.01 4.080

1686 10 - - - - - -






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

外国投資証券 Foreign investment securities

15,990.00 - 90.00 15,984.5455WisdomTree Physical Gold Individual Securities

金ＥＴＦ 15,990.00 15,980.00 15,990.00

銀ＥＴＦ - - 1,550.00 1,590.00 - - 1,554.0000WisdomTree Physical Silver Individual Securities

プラチナＥＴＦ 8,880.00 8,730.00 9,430.00 9,430.00 - - 9,053.9130WisdomTree Physical Platinum Individual Securities

パラジＥＴＦ 18,000.00 18,000.00 - - - 1,170.00 18,000.0000WisdomTree Physical Palladium Individual Securities

キンゾクＥＴＦ - - - - - - -WisdomTree Physical Precious Metals Basket Securities

商品ＥＴＦ - - - - - - -WisdomTree Broad Commodities

エナジーＥＴＦ 408.00 408.00 - - - - 408.0000WisdomTree Energy

メタルＥＴＦ - - - - - - -WisdomTree Industrial Metals

グ1687 10 - - - - - -

1688 10 - - - - - -

1689 100 2.00 3.00 2.00 3.00 27,529.8 77,910.100

1690 10 887.00 887.00 886.00 886.00 0.31 275.170

1691 1 - - - - - -

1692 100 - - 267.00 267.00 0.5 133.500

1693 10 - - - - - -

1694 10 - - - - - -

1695 100 65.00 65.00 - - 3.7 240.500

1696 100 82.00 82.00 - - 1.0 82

1697 10 - - - - - -

アグリＥＴＦ - - - - - - -WisdomTree Agriculture

穀物ＥＴＦ - - - - - - -WisdomTree Grains

ガスＥＴＦ 3.00 2.00 3.00 4.00 - 1.00 2.8300WisdomTree Natural Gas

原油ＥＴＦ 897.00 887.00 887.00 887.00 - 13.00 887.6452WisdomTree WTI Crude Oil

ガソリンＥＴＦ - - - - - - -WisdomTree Gasoline

アルミＥＴＦ - - 267.00 267.00 - - 267.0000WisdomTree Aluminium

銅ＥＴＦ - - - - - - -WisdomTree Copper

ニッケルＥＴＦ - - - - - - -WisdomTree Nickel

小麦ＥＴＦ 65.00 65.00 - - - 0.00 65.0000WisdomTree Wheat

コーンＥＴＦ 82.00 82.00 - - - -1.00 82.0000WisdomTree Corn

大豆ＥＴＦ - - - - - - -WisdomTree Soybeans



2019年11月5日(火曜日) P.195

始値終値安値終値Trading Unit Open Close Low Close

円[\] 円[\] 円[\] 円[\]

Code Trading Volume Trading Value

千株[thous.shs.] 千円[\thous.]



立　会　市　場　　当　日　決　済　取　引Auction Trades　　Cash Transaction


円[\] 円[\] 円[\] 円[\]

Issues High Low Open High



2019年11月5日(火曜日) P.196



売買代金最終気配前日比売買高加重平均価格

Code


高値安値始値高値

立　会　市　場　　発　行　日　決　済　取　引Auction Trades　　When-Issued


売買高

Net Change VWAP

円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

Issues High Low Open High Final special quote

円[\]



2019年11月5日(火曜日) P.197

Trading Unit

分売値段成立株数

Price Trading VolumeCode

円[\] 千株[thous.shs.]

銘柄名

立　会　市　場　　立　会　外　分　売　取　引Auction Trades　　Off-Floor Sell


Issues



2019年11月5日(火曜日) P.198

Trading Unit

1301 100

1332 100

10,272.400KYOKUYO CO.,LTD.



極洋 2,967.0000 2,984.0000 2,925.0000 2,926.5000 3.5



Code Issues Open High Low Close Trading Volume Trading Value

Domestic Stock

単　一　銘　柄　取　引Single Issue Trading


銘柄名始値高値安値終値

ＴｏＳＴＮｅＴ市場　　普　通　取　引ToSTNeT　　Regular Way

日水 615.0000 645.0000 608.5000 635.4800 397.2 248,155.833

内　国　株　式

Nippon Suisan Kaisha,Ltd.

1333 100

1377 100

1379 100

1384 100

1514 100

1515 100

1518 100

1605 100

1662 100

1413 100

1414 100

17.9 50,311.672マルハニチロ 2,800.1000 2,843.0000 2,794.0000 2,823.0000

サカタのタネ 3,592.5000 3,635.0000 3,585.0000 3,632.5000 4.0 14,454.960

Maruha Nichiro Corporation

0.6 1,163.500

SAKATA SEED CORPORATION

ホクト 1,946.0000 1,946.0000 1,932.0000 1,932.0000

ホクリヨウ 714.0000 714.0000 714.0000 714.0000 0.1 71.400

HOKUTO CORPORATION

Hokuryo Co.,Ltd.

140.7000 10.2 1,432.491Sumiseki Holdings,Inc.

鉱業

140.0000 140.8000 139.5000住石ＨＤ

Mining

日鉄鉱 4,582.5000 4,650.0000 4,575.5900 4,620.0000 0.8

1,295.0000 1,295.0000 1,295.0000 0.1

3,693.059Nittetsu Mining Co.,Ltd.

129.500MITSUI MATSUSHIMA HOLDINGS CO.,LTD.

三井松島ＨＤ 1,295.0000

国際帝石 1,012.0000 1,047.0000 1,005.7500 1,033.9066 1,884.1

2,906.5000 2,770.0000 2,863.3286 33.4

1,947,044.735INPEX CORPORATION

96,169.901Japan Petroleum Exploration Co.,Ltd.

石油資源 2,779.5000


建設業

2,064.1000 2,171.5000 2,064.1000ヒノキヤグループ 2,171.0000 0.8 1,718.610

Construction

ショーボンド 4,219.7000 4,287.5000 4,219.7000 4,257.5000 3.9 16,639.437SHO BOND Holdings Co LtdSHO-BOND Holdings Co.,Ltd.



2019年11月5日(火曜日) P.199

Trading Unit

1417 100

1419 100

1420 100

1429 100

1430 100

1433 100

1435 100

1448 100

1716 100

Trading Volume


銘柄名始値高値安値

千円[\thous.]

終値売買高売買代金

Code Issues Open High Low Close

1,778.0000 1,719.1000 1,736.0000 76.5

Trading Value

円[\] 円[\] 円[\] 円[\] 千株[thous.shs.]

134,472.073MIRAIT Holdings Corporation

ミライトＨＤ 1,719.1000

タマホーム 1,850.5000 1,873.0000 1,845.0000 1,858.0470 17.7

715.0000 705.0000 715.0000 0.5

32,942.544Tama Home Co.,Ltd.

354.800Sanyo Homes Corporation

サンヨーＨ 706.0000

日本アクア 679.7000 703.0000 679.7000 690.0000 1.9

718.0000 714.0000 714.4300 0.5

1,318.787Nippon Aqua Co.,Ltd.

358.193First-corporation Inc.

ファーストコーポ 717.5000

ベステラ 1,255.0000 1,255.0000 1,240.0000 1,240.0000 0.2

218.3700 214.5000 216.0000 3.8

249.500BESTERRA CO.,LTD

819.868TATERU,Inc.

ＴＡＴＥＲＵ 216.5000

スペースバリューＨＤ 525.0000 538.0000 525.0000 536.8000 3.5

1,874.5000 1,854.0000 1,854.0000 2.2

1,869.380SPACE VALUE HOLDINGS CO.,LTD.

4,081.950DAI-ICHI CUTTER KOGYO K.K.

第一カッター 1,865.0000

安藤ザ1719 100

1720 100

1721 100

1722 100

1726 100

1762 100

1766 100

1768 100

1801 100

1802 100

1803 100

1805 100

1808 100

1810 100

安藤ハザマ 832.0000 862.7500 832.0000 854.8848 50.3

882.1000 859.0000 882.1000 47.3

42,900.990HAZAMA ANDO CORPORATION

41,486.937TOKYU CONSTRUCTION CO., LTD.

東急建設 859.0000

コムシスＨＤ 3,175.0000 3,190.0000 3,130.0000 3,143.3562 99.1

1,178.1000 1,178.1000 1,178.1000 0.1

312,332.186COMSYS Holdings Corporation

117.810MISAWA HOMES CO.,LTD.

ＭＩＳＡＷＡ 1,178.1000

Ｂｒ．ＨＤ 486.1000 486.1000 476.4100 477.5300 0.5

2,724.0000 2,626.0000 2,722.0000 0.9

239.495Br.Holdings Corporation

2,414.938TAKAMATSU CONSTRUCTION GROUP CO.,LTD.

高松Ｇ 2,626.0000

東建コーポ 6,970.0000 7,085.0000 6,960.0000 7,085.0000 1.2

867.0000 867.0000 867.0000 0.1

8,437TOKEN CORPORATION

86.700SONEC CORPORATION

ソネック 867.0000

大成建 4,235.0000 4,347.5000 4,235.0000 4,328.1722 94.7

1,170.0000 1,123.0000 1,135.7661 471.4

409,159.294TAISEI CORPORATION

534,196.488OBAYASHI CORPORATION

大林組 1,132.0000

清水建 1,007.0000 1,031.0000 1,007.0000 1,027.4355 297.2

1,477.5000 1,443.5000 1,477.0000 7.4

305,207.929SHIMIZU CORPORATION

10,868.717TOBISHIMA CORPORATION

飛島建 1,447.5000

長谷工 1,407.0000 1,420.0400 1,399.5000 1,410.1981 1,167.6

870.0000 845.1000 870.0000 0.7

1,647,717.730HASEKO Corporation

601.688MATSUI CONSTRUCTION CO LTD

松井建 845.1000MATSUI CONSTRUCTION CO.,LTD.



2019年11月5日(火曜日) P.200

Trading Unit

1811 100

1812 100

1813 100

1814 100

1815 100

1820 100

1821 100

1822 100

1824 100

Trading Volume



千円[\thous.]



4,195.0000 4,195.0000 4,195.0000 0.1

Trading Value


419.500THE ZENITAKA CORPORATION

銭高組 4,195.0000

鹿島 1,478.0000 1,524.5000 1,478.0000 1,519.5691 153.9

1,538.0000 1,506.5000 1,518.0000 10.3

233,655.271KAJIMA CORPORATION

15,639.420Fudo Tetra Corporation

不動テトラ 1,538.0000

大末建 960.0000 960.0000 960.0000 960.0000 0.1

2,921.0000 2,910.0000 2,911.1734 3.0

96DAISUE CONSTRUCTION CO.,LTD.

8,737.431TEKKEN CORPORATION

鉄建建設 2,911.0000

西松建 2,274.8000 2,305.0000 2,274.8000 2,287.0000 66.4

626.6700 617.2000 620.4843 154.4

151,819.049Nishimatsu Construction Co.,Ltd.

95,829.634Sumitomo Mitsui Construction Co., Ltd.

三住建設 622.0000

大豊建 3,100.0000 3,105.0000 3,092.5000 3,092.5000 1.3

1,048.5000 1,000.0000 1,044.0000 141.7

4,025.550DAIHO CORPORATION

146,455.740MAEDA CORPORATION

前田建 1,000.0000

カド1827 100

1833 100

1835 100

1847 100

1852 100

1860 100

1861 100

1866 100

1870 100

1871 100

1873 100

1878 100

1879 100

1881 100

ナカノフドー 504.0000 508.0000 503.0000 508.0000 1.0

3,170.0000 3,090.1000 3,170.0000 4.7

506.300NAKANO CORPORATION

14,823.735OKUMURA CORPORATION

奥村組 3,090.1000

東鉄工 3,410.0000 3,451.0000 3,405.0000 3,451.0000 8.8

1,770.0000 1,730.0000 1,758.0000 5.4

30,197.671TOTETSU KOGYO CO.,LTD.

9,455.120ICHIKEN Co.,Ltd.

イチケン 1,730.0000

浅沼組 4,045.0000 4,335.0000 4,045.0000 4,307.5000 2.7

691.9000 673.0000 688.8524 59.3

11,447.450ASANUMA CORPORATION

40,697.985TODA CORPORATION

戸田建 673.0000

熊谷組 3,342.5000 3,353.5652 3,317.5000 3,334.0019 28.4

2,834.0000 2,834.0000 2,834.0000 0.1

94,696.584Kumagai Gumi Co.,Ltd.

283.400KITANO CONSTRUCTION CORP.,

北野建 2,834.0000

矢作建 770.0000 770.0000 765.5000 767.0000 0.3

793.5000 783.0000 789.5000 13.0

230.250YAHAGI CONSTRUCTION CO.,LTD.

10,247.609P.S. Mitsubishi Construction Co., Ltd.

ＰＳ三菱 790.0000

日本ハウスＨＤ 509.0000 513.0000 508.2900 510.5000 30.7

14,430.0000 14,118.7000 14,208.0857 30.8

15,657.617NIHON HOUSE HOLDINGS CO.,LTD.

437,815.320DAITO TRUST CONSTRUCTION CO.,LTD.

大東建 14,430.0000

新日本建 865.0000 894.5000 865.0000 894.0000 5.3

2,235.0000 2,219.5000 2,224.1000 4.8

4,698.488SHINNIHON CORPORATION

10,700.510NIPPO CORPORATION

ＮＩＰＰＯ 2,235.0000NIPPO CORPORATION



2019年11月5日(火曜日) P.201

Trading Unit

1882 100

1883 100

1884 100

1885 100

1887 100

1888 100

1890 100

1893 100

1898 100

Trading Volume



千円[\thous.]



3,597.5000 3,540.0000 3,597.5000 0.3

Trading Value


1,073.500TOA ROAD CORPORATION

東亜道 3,540.0000

前田道 2,355.0000 2,391.0000 2,355.0000 2,384.0000 13.3

6,539.8000 6,539.8000 6,539.8000 0.1

31,697.913MAEDA ROAD CONSTRUCTION CO.,LTD.

653.980THE NIPPON ROAD CO.,LTD.

日道路 6,539.8000

東亜建 1,474.5000 1,485.5000 1,474.5000 1,485.0000 4.7

642.5000 635.5000 641.5000 7.2

6,956.510TOA CORPORATION

4,597.295JDC CORPORATION

日本国土開発 635.5000

若築建 1,657.1000 1,664.5000 1,652.5000 1,659.5000 2.3

514.6600 504.0000 511.7000 9.7

3,814.460WAKACHIKU CONSTRUCTION CO.,LTD.

4,966.793TOYO CONSTRUCTION CO.,LTD.

東洋建 504.0000

五洋建 672.0000 677.8100 668.0000 672.0000 298.4

792.0000 783.1000 783.1000 7.1

201,312.116PENTA-OCEAN CONSTRUCTION CO.,LTD.

5,593.299SEIKITOKYU KOGYO CO.,LTD.

世紀東急 791.5000

住友林1911 100

1914 100

1921 100

1925 100

1926 100

1928 100

1929 100

1930 100

1934 100

1941 100

1942 100

1944 100

1945 100

1946 100

住友林 1,575.0000 1,588.0000 1,566.0000 1,576.1439 28.9

394.0000 389.0000 393.1000 0.8

45,589.412Sumitomo Forestry Co.,Ltd.

314.494JAPAN FOUNDATION ENGINEERING CO.,LTD.

日基礎 389.0000

巴 432.5100 435.1000 426.1000 432.3241 4.8

3,750.0000 3,661.5000 3,701.2175 798.6

2,074.463TOMOE CORPORATION

2,950,991.896DAIWA HOUSE INDUSTRY CO.,LTD.

大和ハウス 3,750.0000

ライト工 1,703.0000 1,739.0000 1,703.0000 1,724.0000 5.7

2,392.2500 2,347.0000 2,382.0000 139.7

9,859.648RAITO KOGYO CO.,LTD.

332,851.141Sekisui House,Ltd.

積水ハウス 2,347.0000

日特建 718.0000 729.5000 713.0000 727.1000 0.6

975.9000 975.9000 975.9000 0.1

434.370NITTOC CONSTRUCTION CO.,LTD.

97.590HOKURIKU ELECTRICAL CONSTRUCTION CO.,LTD.

北陸電工 975.9000

ユアテック 686.0000 715.0000 686.0000 713.0000 2.7

2,584.8000 2,517.1000 2,577.0000 0.7

1,915.850YURTEC CORPORATION

1,784.565CHUDENKO CORPORATION

中電工 2,517.1000

関電工 1,014.8000 1,049.9000 1,014.8000 1,049.9000 39.0

1,703.5000 1,660.5000 1,699.0000 30.4

40,632.679KANDENKO CO.,LTD.

51,425.057KINDEN CORPORATION

きんでん 1,660.5000

東京エネシス 990.0000 990.0000 990.0000 990.0000 0.3

3,795.1000 3,795.1000 3,795.1000 0.1

297TOKYO ENERGY & SYSTEMS INC.

379.510TOENEC CORPORATION

トーエネック 3,795.1000TOENEC CORPORATION



2019年11月5日(火曜日) P.202

Trading Unit

1949 100

1950 100

1951 100

1952 100

1959 100

1961 100

1963 100

1964 100

1967 100


銘柄名始値高値安値終値売買高売買代金



住友電設 2,339.0000 2,383.5000 2,339.0000 2,366.0000 5.8

2,414.0000 2,373.1000 2,392.0000 3.2

13,751.950SUMITOMO DENSETSU CO.,LTD.

7,685.610NIPPON DENSETSU KOGYO CO.,LTD.

日本電設 2,373.1000

協エクシオ 2,755.0000 2,801.0000 2,755.0000 2,790.0647 107.7

2,159.0000 2,109.7900 2,159.0000 0.5

300,522.753KYOWA EXEO CORPORATION

1,065.879Shin Nippon Air Technologies Co.,Ltd.

新日空調 2,109.7900

九電工 3,712.5000 3,844.0000 3,712.5000 3,806.9600 48.3

1,388.0000 1,365.1800 1,375.0000 6.4

183,485.456KYUDENKO CORPORATION

8,839.827SANKI ENGINEERING CO.,LTD.

三機工 1,365.1800

日揮ＨＤ 1,569.0000 1,599.5000 1,569.0000 1,599.0000 604.7

1,865.0000 1,801.3500 1,808.0000 1.2

962,626.744JGC HOLDINGS CORPORATION

2,185.394Chugai Ro Co.,Ltd.

中外炉 1,865.0000

ヤマト 738.0000 762.9000 738.0000 757.0000 1.0 757.980YAMATO CORPORATION

太電1968 100

1969 100

1975 100

1976 100

1979 100

1980 100

1982 100

1983 100

5912 100

6330 100

6379 100

2001 100

2,577.3400 2,529.1000 2,575.0000 0.3 768.144TAIHEI DENGYO KAISHA,LTD.

太平電 2,529.1000

高砂熱 1,978.0000 2,022.5000 1,978.0000 2,021.0000 4.0

3,260.3200 3,260.3200 3,260.3200 0.1

8,011.446Takasago Thermal Engineering Co.,Ltd.

326.032ASAHI KOGYOSHA CO.,LTD.

朝日工 3,260.3200

明星工業 874.0000 910.0000 874.0000 910.0000 6.0

3,635.0000 3,590.0000 3,620.0000 3.4

5,407.550MEISEI INDUSTRIAL Co.,Ltd.

12,299.215Taikisha Ltd.

大気社 3,615.0000

ダイダン 2,601.5000 2,652.5000 2,601.0000 2,652.5000 0.4

1,986.5000 1,962.0000 1,986.5000 0.4

1,045.650DAI-DAN CO.,LTD.

789.350Hibiya Engineering,Ltd.

日比谷設 1,966.5000

東芝プラ 2,048.5000 2,077.0000 2,045.5000 2,057.0000 110.1

267.0000 263.0000 265.7000 9.6

226,897.080TOSHIBA PLANT SYSTEMS & SERVICES CORPORATION

2,552.176OSJB Holdings Corporation

ＯＳＪＢＨＤ 263.0000

洋エンジ 703.0000 715.5000 694.0000 713.5000 56.6

1,132.5000 1,105.0000 1,114.0000 8.5

40,264.782TOYO ENGINEERING CORPORATION

9,512.600RAIZNEXT Corporation

レイズネクスト 1,107.0000

Nippon Flour Mills Co.,Ltd.

食料品

1,749.5000 1,774.5000 1,738.0000日粉 1,769.5000 2.1 3,704.388

Foods



2019年11月5日(火曜日) P.203

Trading Unit

2002 100

2003 100

2004 100

2053 100

2060 100

2108 100

2109 100

2112 100

2201 100

安値

Trading Volume


銘柄名始値高値

千円[\thous.]



2,170.5000 2,118.0000 2,152.6520 63.5

Trading Value


136,442.827NISSHIN SEIFUN GROUP INC.

日清粉Ｇ 2,118.5000

日東富士 6,229.8000 6,229.8000 6,229.8000 6,229.8000 0.1

3,222.5000 3,195.0000 3,210.0000 2.2

622.980NITTO FUJI FLOUR MILLING CO.,LTD.

7,067.800Showa Sangyo Co.,Ltd.

昭和産 3,195.0000

中部飼料 1,326.1000 1,326.1000 1,326.1000 1,326.1000 0.1

172.0000 168.5000 171.5000 32.2

132.610CHUBU SHIRYO CO.,LTD.

5,490.496FEED ONE CO.,LTD.

フィード・ワン 169.0000

甜菜糖 2,117.0000 2,131.0000 2,117.0000 2,131.0000 0.2

2,337.5000 2,268.5000 2,327.0000 4.7

424.800Nippon Beet Sugar Manufacturing Co.,Ltd.

10,825.972Mitsui Sugar Co.,Ltd.

三井製糖 2,270.5000

塩水糖 218.0000 218.0000 217.4100 218.0000 0.4

5,430.0000 5,375.0000 5,400.1000 15.4

87.082Ensuiko Sugar Refining Co.,Ltd.

83,252.710Morinaga & Co.,Ltd.

森永菓 5,388.0000

グ2206 100

2207 100

2209 100

2211 100

2212 100

2217 100

2220 100

2222 100

2229 100

2264 100

2267 100

2269 100

2270 100

2281 100

グリコ 4,950.0000 5,100.1000 4,950.0000 5,100.1000 27.4

1,309.0000 1,309.0000 1,309.0000 0.1

138,389.862Ezaki Glico Co.,Ltd.

130.900Meito Sangyo Co.,Ltd.

名糖産 1,309.0000

井村屋Ｇ 2,090.8300 2,100.0000 2,090.8300 2,100.0000 3.1

2,163.5000 2,137.1000 2,152.0000 1.0

6,482.490IMURAYA GROUP CO.,LTD.

2,154.520Fujiya Co.,Ltd.

不二家 2,137.1000

山崎パン 1,859.8000 1,896.5000 1,848.0000 1,893.0000 29.7

5,100.0000 5,100.0000 5,100.0000 11.4

55,891.477YAMAZAKI BAKING CO.,LTD.

58,140Morozoff Limited

モロゾフ 5,100.0000

亀田菓 4,900.1000 5,060.0000 4,900.1000 5,055.0000 0.7

7,535.0000 7,425.0000 7,460.0000 7.4

3,518.010KAMEDA SEIKA CO.,LTD.

55,351.199Kotobuki Spirits Co.,Ltd.

寿スピリッツ 7,490.0000

カルビー 3,515.0000 3,587.5000 3,492.5000 3,517.7990 41.2

4,237.5000 4,177.5000 4,212.0240 27.9

146,628.481CALBEE,Inc.

117,589.564MORINAGA MILK INDUSTRY CO.,LTD.

森永乳 4,180.0000

ヤクルト 6,230.0000 6,320.0000 6,190.0000 6,300.0000 36.1

8,000.0000 7,880.0000 7,982.3889 43.3

227,098.526YAKULT HONSHA CO.,LTD.

345,221.472Meiji Holdings Co.,Ltd.

明治ＨＤ 7,880.0000

雪印メグ 2,635.5000 2,635.5000 2,596.0000 2,607.3502 58.3

2,667.0000 2,586.5000 2,666.0000 32.1

152,021.606MEGMILK SNOW BRAND Co.,Ltd.

85,004.532Prima Meat Packers Ltd

プリマハム 2,612.0000Prima Meat Packers,Ltd.



2019年11月5日(火曜日) P.204

Trading Unit

2282 100

2286 100

2288 100

2292 100

2296 100

2501 100

2502 100

2503 100

2531 100

Trading Volume



千円[\thous.]



4,900.0000 4,702.5000 4,847.9404 54.6

Trading Value


265,452.418NH Foods Ltd.

日ハム 4,712.5000

林兼産 702.8000 702.8000 673.1000 673.1000 0.8

2,359.0000 2,311.0000 2,356.0000 3.0

547.300Hayashikane Sangyo Co.,Ltd.

7,006.760MARUDAI FOOD CO.,LTD.

丸大食 2,311.0000

Ｓ　ＦＯＯＤＳ 2,908.1000 2,991.0000 2,896.0000 2,933.0000 19.0

709.0000 696.5000 708.0000 52.7

55,746.060S Foods Inc.

37,099.580ITOHAM YONEKYU HOLDINGS INC.

伊藤ハム米久ＨＤ 696.5000

サッポロＨＤ 2,732.5000 2,741.0000 2,722.0000 2,733.1852 50.1

5,526.0000 5,428.0000 5,493.6003 137.6

136,969.841SAPPORO HOLDINGS LIMITED

755,289.075Asahi Group Holdings,Ltd.

アサヒ 5,428.0000

キリンＨＤ 2,305.3000 2,343.0000 2,297.0000 2,312.5903 93.6

1,101.0000 1,070.5000 1,091.8081 46.5

216,465.189Kirin Holdings Company,Limited

50,720.505TAKARA HOLDINGS INC.

宝ＨＬＤ 1,080.8100

オ2533 100

2540 100

2579 100

2587 100

2590 100

2593 100

2594 100

2602 100

2607 100

2613 100

2801 100

2802 100

2809 100

2810 100

オエノンＨＤ 392.0000 407.5000 392.0000 405.5000 1.8

1,989.4000 1,989.1000 1,989.4000 0.2

726.260Oenon Holdings,Inc.

397.850YOMEISHU SEIZO CO.,LTD.

養命酒 1,989.1000

コカ・コーラＢＪＨ 2,476.7000 2,568.0000 2,476.7000 2,568.0000 45.9

4,752.0000 4,660.0000 4,752.0000 40.0

115,780.047Coca-Cola Bottlers Japan Holdings Inc.

188,770.263Suntory Beverage & Food Limited

サントリーＢＦ 4,660.0000

ＤｙＤｏ 4,475.8500 4,475.8500 4,410.5000 4,415.1000 4.8

5,392.0000 5,315.0000 5,392.0000 6.8

21,297.817DyDo GROUP HOLDINGS,INC.

36,479.700ITO EN,LTD.

伊藤園 5,325.0000

キーコーヒー 2,325.0000 2,345.0000 2,325.0000 2,343.5000 0.7

4,042.5000 3,770.0000 4,002.5000 9.0

1,637.740KEY COFFEE INC

35,901.801The Nisshin OilliO Group,Ltd.

日清オイリオ 4,042.5000

不二製油Ｇ 3,267.5000 3,267.5000 3,212.5000 3,255.0000 24.2

4,425.0000 4,385.0000 4,385.0000 0.5

78,462.662FUJI OIL HOLDINGS INC.

2,202.250J-OIL MILLS, INC.

Ｊオイル 4,415.0000

キッコマン 5,200.0000 5,450.0000 5,200.0000 5,379.2136 69.3

2,084.0000 2,042.7500 2,067.3903 113.6

371,819.861KIKKOMAN CORPORATION

234,750.727Ajinomoto Co.,Inc.

味の素 2,084.0000

キユーピー 2,455.0000 2,500.1000 2,455.0000 2,495.5416 14.9

4,312.5000 4,202.5000 4,276.6103 36.9

37,022.094Kewpie Corporation

157,862.695House Foods Group Inc

ハウス食Ｇ 4,267.5000House Foods Group Inc.



2019年11月5日(火曜日) P.205

Trading Unit

2811 100

2815 100

2819 100

2871 100

2875 100

2882 100

2883 100

2884 100

2897 100





カゴメ 2,637.7000 2,637.7000 2,604.0000 2,628.0000 10.6

8,515.0000 8,420.0000 8,500.1000 2.8

27,787.358KAGOME CO.,LTD.

23,702.110ARIAKE JAPAN Co.,Ltd.

アリアケ 8,420.0000

エバラ食品工業 2,170.1000 2,170.1000 2,170.1000 2,170.1000 0.1

2,460.0000 2,436.0000 2,445.1000 79.3

217.010EBARA Foods Industry,Inc.

194,331.373NICHIREI CORPORATION

ニチレイ 2,455.0000

東洋水産 4,800.0000 4,847.5000 4,765.0000 4,815.0000 72.9

1,779.0000 1,766.8000 1,779.0000 0.3

350,756.981TOYO SUISAN KAISHA,LTD.

532.307EAT&Co.,Ltd

イートアンド 1,766.8000

大冷 2,004.0000 2,004.0000 2,004.0000 2,004.0000 0.1

994.5600 953.0000 982.0000 12.6

200.400DAIREI CO.,LTD.

12,271.586Yoshimura Food Holdings K.K.

ヨシムラ・Ｆ・ＨＤ 954.3800

日清食ＨＤ 8,260.0000 8,445.0000 8,260.0000 8,402.4702 34.5 289,827.889NISSIN FOODS HOLDINGS CO.,LTD.

ジ2908 100

2910 100

2914 100

2915 100

2918 100

2922 100

2930 100

2931 100

4526 100

3001 100

3002 100

3101 100

2,000.0000 1,964.0000 1,994.5000 0.4 795.850FUJICCO CO.,LTD.

フジッコ 1,964.0000

ロックフィルド 1,498.5000 1,528.0000 1,497.0000 1,516.0000 4.8

2,468.0000 2,412.0000 2,437.1303 611.5

7,270.779ROCK FIELD CO.,LTD.

1,490,603.351JAPAN TOBACCO INC.

ＪＴ 2,427.0000

ケンコーマヨ 2,580.0000 2,607.0000 2,573.0000 2,607.0000 0.7

1,923.5000 1,892.5000 1,923.0000 3.6

1,809.100KENKO Mayonnaise Co.,Ltd.

6,878.600WARABEYA NICHIYO HOLDINGS CO.,LTD.

わらべや 1,895.5000

なとり 1,696.0000 1,709.0000 1,696.0000 1,709.0000 0.3

640.5000 628.0000 630.5000 51.0

510.100NATORI CO.,LTD.

32,351.809Kitanotatsujin Corporation

北の達人 637.0000

ユーグレナ 933.5000 938.0000 919.5000 923.5000 6.2

4,065.0000 4,065.0000 4,065.0000 0.3

5,764.345euglena Co.,Ltd.

1,219.500RIKEN VITAMIN CO.,LTD.

理研ビタミン 4,065.0000


繊維製品

1,373.0000 1,396.7600 1,373.0000片倉

グンゼ 4,755.0000 4,810.0000 4,755.0000 4,785.0000 5.8

1,396.7600 0.2 276.976

Textiles & Apparels

1,495.5000 1,467.5000 1,490.5000 20.9

27,750GUNZE LIMITED

31,085.271TOYOBO CO.,LTD.

東洋紡 1,468.6500



2019年11月5日(火曜日) P.206

Trading Unit

3103 100

3104 100

3106 100

3109 100

3201 100

3202 100

3204 100

3205 100

3302 100

Trading Volume



千円[\thous.]



354.5000 336.0000 353.5000 36.9

Trading Value


12,892.340UNITIKA LTD.

ユニチカ 336.0000

富士紡ＨＤ 3,395.0000 3,452.5000 3,362.5000 3,420.0000 1.7

2,573.5000 2,507.1000 2,573.5000 0.5

5,815.750Fujibo Holdings,Inc.

1,274.360KURABO INDUSTRIES LTD.

クラボウ 2,507.1000

シキボウ 935.7300 936.2000 935.7300 936.2000 0.4

1,100.5000 1,088.5000 1,098.0000 3.8

374.386SHIKIBO LTD.

4,165.882THE JAPAN WOOL TEXTILE CO.,LTD.

ニッケ 1,090.0000

ダイトウボウ 85.9000 87.0000 85.9000 87.0000 0.9

553.0000 553.0000 553.0000 0.3

78.040Daitobo Co.,Ltd.

165.900Toabo Corporation

トーア紡 553.0000

ダイドー 285.0000 285.0000 283.1900 284.0000 2.0

2,052.5000 2,047.0000 2,047.0000 0.5

567.575DAIDOH LIMITED

1,024.750TEIKOKU SEN-I Co.,Ltd.

帝繊維 2,052.0000

帝3401 100

3402 100

3408 100

3512 100

3513 100

3524 100

3569 100

3571 100

3580 100

3591 100

3593 100

3606 100

3607 100

3608 100

帝人 2,138.0000 2,150.0000 2,109.5000 2,117.8963 194.2

785.7000 772.2000 782.4728 484.1

413,003.621TEIJIN LIMITED

378,978.128TORAY INDUSTRIES,INC.

東レ 772.2000

サカイオーベックス 1,890.5000 1,890.5000 1,883.0000 1,883.0000 0.2

488.1000 488.1000 488.1000 0.1

377.350SAKAI OVEX CO.,LTD.

48.810Nippon Felt Company Limited

日フエルト 488.1000

イチカワ 1,532.0000 1,532.0000 1,532.0000 1,532.0000 0.1

1,624.7000 1,624.7000 1,624.7000 0.1

153.200ICHIKAWA CO.,LTD.

162.470NITTO SEIMO CO.,LTD.

日東網 1,624.7000

セーレン 1,325.0000 1,369.5000 1,325.0000 1,364.0000 3.4

979.0000 979.0000 979.0000 0.1

4,614.450SEIREN CO.,LTD.

97.900SOTOH CO.,LTD.

ソトー 979.0000

小松マテーレ 834.0000 861.5000 834.0000 860.0000 0.5

2,968.0000 2,887.0000 2,940.1910 37.6

427.150KOMATSU MATERE Co.,Ltd.

110,617.701WACOAL HOLDINGS CORP.

ワコールＨＤ 2,887.0000

ホギメディ 3,625.0000 3,640.0000 3,612.5000 3,630.0000 7.0

115.0000 113.5000 115.0000 19.5

25,371.875HOGY MEDICAL CO.,LTD.

2,232.125RENOWN INCORPORATED

レナウン 113.5000

クラウディアＨＤ 488.0000 488.0000 488.0000 488.0000 0.1

584.0000 571.0000 583.9000 19.4

48.800KURAUDIA HOLDINGS CO.,LTD.

11,259.053TSI HOLDINGS CO LTD

ＴＳＩ　ＨＤ 571.0000TSI HOLDINGS CO.,LTD.



2019年11月5日(火曜日) P.207

Trading Unit

3611 100

3612 100

8011 100

8013 100

8016 100

8029 100

8107 100

8111 100

8114 100

Trading Volume



千円[\thous.]



2,011.0000 1,952.1000 2,011.0000 0.3

Trading Value


597.410MATSUOKA CORPORATION

マツオカ 1,952.1000

ワールド 2,481.5000 2,512.0000 2,457.5000 2,504.0000 8.2

1,533.5000 1,502.5000 1,533.0000 0.5

20,439.115WORLD CO.,LTD.

763.500SANYO SHOKAI LTD.

三陽商 1,502.5000

ナイガイ 472.0000 472.0000 469.0000 469.0000 0.4

630.0000 619.0000 630.0000 115.1

188.050NAIGAI CO.,LTD.

72,175.959ONWARD HOLDINGS CO.,LTD.

オンワードＨＤ 619.0000

ルックＨＤ 1,132.8000 1,157.0000 1,132.8000 1,144.4741 3.6

34.9000 34.0000 34.9000 1.6

4,130.698LOOK HOLDINGS INCORPORATED

55.360KIMURATAN CORPORATION

キムラタン 34.4000

ゴルドウイン 8,270.0000 8,430.0000 8,170.0000 8,380.1000 9.8

1,427.0000 1,386.0000 1,413.0000 13.9

81,413.470GOLDWIN INC.

19,660.581DESCENTE,LTD.

デサント 1,387.0000

キグ8118 100

8127 100

3708 100

3861 100

3863 100

3864 100

3865 100

3878 100

3880 100

3896 100

3941 100

3946 100

キング 561.0000 570.0000 561.0000 570.0000 0.3

393.3800 391.0000 393.3800 0.2

169.850KING Co.,Ltd.

78.438YAMATO INTERNATIONAL INC.

ヤマトインター 391.0000


パルプ・紙

3,980.0000 4,096.0000 3,980.0000特種東海 4,096.0000 0.2 807.600

Pulp & Paper

王子ＨＤ 557.1000 603.5000 557.1000 595.2121 350.8 207,296.678Oji Holdings Corporation

日本紙 1,856.0000 1,869.0000 1,845.5000 1,861.0463 124.5

501.0000 493.5000 499.5000 8.3

231,642.858Nippon Paper Industries Co.,Ltd.

4,111.885Mitsubishi Paper Mills Limited

三菱紙 493.5000

北越コーポレーション 562.5000 572.9000 558.0000 571.5000 61.5

952.1000 952.1000 952.1000 0.1

34,728.710Hokuetsu Corporation

95.210TOMOEGAWA CO.,LTD.

巴川紙 952.1000

大王紙 1,442.5000 1,487.5000 1,441.0000 1,486.0000 76.1

458.0000 458.0000 458.0000 0.6

112,499.651Daio Paper Corporation

274.800AWA PAPER & TECHNOLOGICAL COMPANY,Inc.

阿波製紙 458.0000

レンゴー 788.0000 794.7500 736.0000 792.9222 415.3

1,887.0000 1,814.0000 1,884.0000 3.0

327,824.889Rengo Co.,Ltd.

5,610.386TOMOKU CO.,LTD.

トーモク 1,814.0000



2019年11月5日(火曜日) P.208

Trading Unit

3950 100

3405 100

3407 100

3553 100

4004 100

4005 100

4008 100

4021 100

Trading Volume



千円[\thous.]



3,900.0000 3,810.1900 3,810.1900 2.4

Trading Value


9,216.146THE PACK CORPORATION

ザ・パック 3,877.5000

KURARAY CO.,LTD.

化学

1,316.0000 1,348.0000 1,316.0000クラレ 1,338.0316 88.2 117,695.279

Chemicals

旭化成 1,206.5000 1,256.7500 1,206.5000 1,247.5463 195.5 243,405.044ASAHI KASEI CORPORATION

共和レザー 813.0000 813.0000 813.0000 813.0000 0.1

3,140.0000 3,085.0000 3,116.1799 293.3

81.300KYOWA LEATHER CLOTH CO.,LTD.

915,203.110Showa Denko K.K.

昭電工 3,100.0000

住友化 501.0000 513.5000 501.0000 510.2998 644.5

3,395.0000 3,365.0000 3,379.5000 1.0

329,088.941SUMITOMO CHEMICAL COMPANY,LIMITED

3,378.450Sumitomo Seika Chemicals Company,Limited.

住友精化 3,365.0000

日産化 4,385.0000 4,535.0000 4,385.0000 4,520.0000 45.6 205,362.813

4022 100

4023 100

4025 100

4027 100

4028 100

4031 100

4041 100

4042 100

4043 100

4044 100

4045 100

4046 100

4047 100

1,529.5000 1,476.1000 1,512.0000 8.7

Nissan Chemical Corporation

13,227.820Rasa Industries,Ltd.

ラサ工 1,476.1000

クレハ 6,965.0000 7,040.0000 6,860.0000 7,030.0000 4.8

4,537.5000 4,537.5000 4,537.5000 0.1

33,536.850KUREHA CORPORATION

453.750TAKI CHEMICAL CO.,LTD.

多木化学 4,537.5000

テイカ 2,173.5000 2,193.0000 2,169.0000 2,188.0000 0.9

1,183.0000 1,125.0000 1,180.0000 6.4

1,967.150TAYCA CORPORATION

7,508.552ISHIHARA SANGYO KAISHA,LTD.

石原産 1,166.0000

片倉コープアグリ 1,198.1000 1,198.1000 1,198.1000 1,198.1000 0.1

2,976.0000 2,953.0000 2,966.4100 1.6

119.810Katakura & Co-op Agri Corporation

4,738.532Nippon Soda Co.,Ltd.

日曹達 2,954.0000

東ソー 1,510.0000 1,580.5000 1,510.0000 1,576.1000 109.5

3,105.0000 2,873.0000 3,060.0000 207.5

171,790.318TOSOH CORPORATION

634,466.290Tokuyama Corporation

トクヤマ 2,873.0000

セ硝子 2,795.0000 2,844.0000 2,787.0000 2,810.0000 21.2

1,239.5000 1,216.5000 1,230.5935 22.7

59,747.248Central Glass Co.,Ltd.

27,817.196TOAGOSEI CO.,LTD.

東亜合 1,217.0000

大阪ソーダ 3,080.0000 3,105.0000 3,075.0000 3,085.0000 1.7

978.0000 950.0000 972.0000 9.3

5,252.250OSAKA SODA CO.,LTD.

9,038.637KANTO DENKA KOGYO CO.,LTD.

関電化 950.0000



2019年11月5日(火曜日) P.209

Trading Unit

4061 100

4063 100

4064 100

4078 100

4082 100

4088 100

4091 100

4092 100

4093 100

Trading Volume



千円[\thous.]



3,182.5000 3,124.7000 3,170.4757 51.6

Trading Value


163,617.622Denka Company Limited

デンカ 3,124.7000

信越化 12,030.0000 12,427.5000 12,030.0000 12,359.9580 111.2

1,496.4400 1,455.0000 1,455.0000 0.9

1,375,374.567Shin-Etsu Chemical Co.,Ltd.

1,326.314Nippon Carbide Industries Company,Incorporated

カーバイド 1,496.4400

堺化学 2,703.0000 2,809.0000 2,703.0000 2,799.0000 1.9

856.0000 845.0000 856.0000 1.9

5,277.809Sakai Chemical Industry Co.,Ltd.

1,624.923DAIICHI KIGENSO KAGAKU-KOGYO CO.,LTD

稀元素 845.0000

エア・ウォーター 2,038.0000 2,092.5000 2,038.0000 2,079.1399 30.2

2,536.0000 2,476.5000 2,536.0000 65.0

62,700.826AIR WATER INC.

163,233.437TAIYO NIPPON SANSO CORPORATION

大陽日酸 2,483.0000

日本化 3,225.0000 3,225.0000 3,185.0000 3,185.0000 7.2

1,372.0000 1,372.0000 1,372.0000 0.1

23,055.310Nippon Chemical Industrial Co.,Ltd.

137.200Toho Acetylene Co.,Ltd.

邦アセチレン 1,372.0000

パカ4095 100

4097 100

4098 100

4099 100

4100 100

4109 100

4112 100

4114 100

4116 100

4118 100

4182 100

4183 100

4185 100

4186 100

日パーカライ 1,260.5000 1,272.5000 1,257.5000 1,269.1000 7.6

874.0000 848.0000 874.0000 0.3

9,631.260NIHON PARKERIZING CO.,LTD.

259.500KOATSU GAS KOGYO CO.,LTD.

高圧ガス 848.0000

チタン工 2,484.0000 2,498.0000 2,484.0000 2,498.0000 0.2

1,329.9000 1,322.0000 1,326.0000 0.5

498.200Titan Kogyo Kabushiki Kaisha

663.410SHIKOKU CHEMICALS CORPORATION

四国化 1,329.9000

戸田工 2,255.0000 2,255.0000 2,255.0000 2,255.0000 0.1

3,187.5000 3,117.5000 3,167.5000 7.7

225.500TODA KOGYO CORP.

24,399.594STELLA CHEMIFA CORPORATION

ステラケミファ 3,120.1000

保土谷化 4,130.0000 4,147.5000 4,120.0000 4,142.5000 4.2

6,840.0000 6,670.0000 6,840.0000 4.8

17,368.250Hodogaya Chemical Co.,Ltd.

32,657.774NIPPON SHOKUBAI CO.,LTD.

日触媒 6,760.0000

大日精化 3,290.0000 3,485.0000 3,290.0000 3,465.0000 0.4

3,827.5000 3,722.5000 3,822.5000 54.7

1,371.750Dainichiseika Color & Chemicals Mfg.Co.,Ltd.

207,046.654KANEKA CORPORATION

カネカ 3,735.0000

菱瓦斯化 1,525.0000 1,657.5000 1,525.0000 1,617.9388 194.6

2,650.0000 2,550.7000 2,606.3703 184.9

315,507.367Mitsubishi Gas Chemical Company,Inc.

482,217.312Mitsui Chemicals,Inc.

三井化学 2,550.7000

ＪＳＲ 2,044.0000 2,140.9000 2,044.0000 2,110.1381 154.3

4,310.1000 4,262.5000 4,305.0000 20.6

325,689.155JSR CORPORATION

88,228.041TOKYO OHKA KOGYO CO LTD

東応化 4,292.5000TOKYO OHKA KOGYO CO.,LTD.



2019年11月5日(火曜日) P.210

Trading Unit

4187 100

4188 100

4189 100

4202 100

4203 100

4204 100

4205 100

4206 100

4208 100

Trading Volume



千円[\thous.]



1,195.0000 1,195.0000 1,195.0000 0.1

Trading Value


119.500OSAKA ORGANIC CHEMICAL INDUSTRY LTD.

大有機化 1,195.0000

三菱ケミＨＤ 826.6000 865.0000 826.6000 855.5000 587.0

2,761.0000 2,631.0000 2,745.0000 10.2

501,826.798Mitsubishi Chemical Holdings Corporation

27,880.473KH Neochem Co.,Ltd.

ＫＨネオケム 2,631.0000

ダイセル 1,035.0000 1,094.9000 1,035.0000 1,094.0000 879.4

4,545.0000 4,461.2500 4,487.0000 37.6

948,968.303Daicel Corporation

168,641.925Sumitomo Bakelite Company,Limited

住友ベーク 4,532.5000

積水化 1,879.0000 1,929.0000 1,879.0000 1,922.7079 74.4

1,398.5000 1,331.0000 1,369.4672 281.8

143,127.004Sekisui Chemical Co.,Ltd.

387,022.945ZEON CORPORATION

日ゼオン 1,332.0000

アイカ工 3,460.0000 3,527.5000 3,330.0000 3,525.1000 13.1

2,348.0000 2,270.5000 2,293.3849 176.1

45,491.529Aica Kogyo Company,Limited

403,980.869Ube Industries,Ltd.

宇部興 2,348.0000

積水樹脂4212 100

4215 100

4216 100

4217 100

4218 100

4220 100

4221 100

4228 100

4229 100

4231 100

4238 100

4245 100

4246 100

4248 100

積水樹脂 2,255.0000 2,266.0000 2,244.0000 2,266.0000 3.3

697.5000 640.0000 683.3218 17.4

7,455.700Sekisui Jushi Corporation

11,906.472C.I. TAKIRON Corporation

タキロンシーアイ 640.0000

旭有機材 1,716.7000 1,738.0000 1,708.0000 1,708.0000 6.4

3,587.5000 3,540.0000 3,560.1000 32.2

11,036.713ASAHI YUKIZAI CORPORATION

114,547.580Hitachi Chemical Company,Ltd.

日立化成 3,567.5000

ニチバン 1,863.0000 1,885.0000 1,863.0000 1,885.0000 1.6

544.5000 537.5000 538.5000 9.7

3,000.300NICHIBAN CO.,LTD.

5,230.472RIKEN TECHNOS CORPORATION

リケンテクノス 543.5000

大倉工 2,002.0000 2,080.5000 2,002.0000 2,078.0000 2.0

843.5000 805.0000 841.5000 1.8

4,113.022Okura Industrial Co.,Ltd.

1,495.200Sekisui Plastics Co.,Ltd.

積水化成 817.0000

群栄化 2,512.0000 2,512.0000 2,512.0000 2,512.0000 0.1

622.1000 622.1000 622.1000 0.1

251.200Gun Ei Chemical Industry Co.,Ltd.

62.210TIGERS POLYMER CORPORATION

タイガーポリ 622.1000

ミライアル 1,505.0000 1,505.5000 1,438.5000 1,438.5000 1.6

957.0000 957.0000 957.0000 0.1

2,379.550Miraial Co.,Ltd.

95.700Daiki Axis Co.,Ltd.

ダイキアクシス 957.0000

ＤＮＣ 832.5000 865.5000 832.5000 861.1000 251.9

1,038.0000 1,011.0000 1,036.9000 1.3

209,928.550DaikyoNishikawa Corporation

1,340.286Takemoto Yohki Co Ltd

竹本容器 1,011.0000Takemoto Yohki Co.,Ltd.



2019年11月5日(火曜日) P.211

Trading Unit

4272 100

4275 100

4362 100

4368 100

4369 100

4401 100

4403 100

4406 100

4410 100

Trading Volume



千円[\thous.]



1,355.5000 1,339.0000 1,352.0000 9.8

Trading Value


13,234.315NIPPON KAYAKU CO.,LTD.

日化薬 1,340.0000

カーリットＨＤ 613.0000 636.0000 613.0000 636.0000 1.5

1,311.0000 1,311.0000 1,311.0000 0.1

951.300Carlit Holdings Co.,Ltd.

131.100Nippon Fine Chemical Co.,Ltd.

日本精化 1,311.0000

扶桑化学 2,989.5000 3,005.0000 2,986.0000 2,991.0000 3.3

7,545.0000 7,190.0000 7,545.0000 3.5

9,879.310FUSO CHEMICAL CO.,LTD.

26,056.150Tri Chemical Laboratories Inc.

トリケミカル 7,190.0000

ＡＤＥＫＡ 1,578.5000 1,592.5000 1,571.0000 1,587.1011 6.3

3,798.7500 3,755.0000 3,795.1000 24.6

9,991.072ADEKA CORPORATION

93,082.385NOF CORPORATION

日油 3,755.0000

新日本理化 201.0000 207.0000 201.0000 206.5000 2.9

1,191.8960 1,185.0000 1,191.8960 4.1

595.980New Japan Chemical Co.,Ltd.

4,886.084HARIMA CHEMICALS GROUP,INC.

ハリマ化成Ｇ 1,185.0000

花4452 100

4461 100

4462 100

4463 100

4465 100

4471 100

4531 100

4611 100

4612 100

4613 100

4615 100

4617 100

4619 100

4620 100

花王 8,742.5000 8,767.0000 8,576.1400 8,627.4000 148.8

3,722.5000 3,667.5000 3,690.0000 12.5

1,283,822.915Kao Corporation

46,241.875DKS Co.Ltd.

第一工業 3,707.5000

石原ケミカル 1,749.0000 1,750.0000 1,749.0000 1,750.0000 0.2

904.7000 904.7000 904.7000 0.1

349.900ISHIHARA CHEMICAL CO.,LTD.

90.470NICCA CHEMICAL CO.,LTD.

日華化学 904.7000

ニイタカ 1,750.0000 1,750.0000 1,750.0000 1,750.0000 0.1

5,430.0000 5,240.0000 5,430.0000 2.2

175Niitaka Co., Ltd.

11,862.520SANYO CHEMICAL INDUSTRIES,LTD.

三洋化成 5,240.0000

有機薬 300.0000 306.5600 300.0000 302.0000 1.7

1,138.5000 1,113.5000 1,137.0000 3.7

516.544Yuki Gosei Kogyo Co.,Ltd.

4,174.200Dai Nippon Toryo Company,Limited

大日塗料 1,121.5000

日ペイントＨＤ 6,030.0000 6,260.0000 6,030.0000 6,165.0000 95.2

2,664.0000 2,618.5000 2,640.4815 86.9

591,337.338NIPPON PAINT HOLDINGS CO.,LTD.

229,433.300KANSAI PAINT CO.,LTD.

関ペイント 2,646.0000

神東塗料 195.0000 195.0000 195.0000 195.0000 0.1

1,091.5000 1,057.5000 1,090.0000 25.4

19.500SHINTO PAINT COMPANY,LIMITED

27,298.839Chugoku Marine Paints,Ltd.

中国塗料 1,062.0000

日特塗料 1,224.0000 1,238.0000 1,224.0000 1,238.0000 0.3

573.0000 554.9000 573.0000 0.3

369.911Nihon Tokushu Toryo Co.,Ltd.

170FUJIKURA KASEI CO LTD

藤倉化 554.9000FUJIKURA KASEI CO.,LTD.



2019年11月5日(火曜日) P.212

Trading Unit

4626 100

4631 100

4633 100

4634 100

4636 100

4901 100

4911 100

4912 100

4914 100

Trading Volume



千円[\thous.]



4,257.5000 4,172.5000 4,230.0000 9.6

Trading Value


40,478.228TAIYO HOLDINGS CO.,LTD.

太陽ＨＤ 4,232.5000

ＤＩＣ 3,130.0000 3,235.1000 3,130.0000 3,214.6325 38.2

1,234.0000 1,221.0000 1,234.0000 10.5

122,500.219DIC Corporation

12,873.600SAKATA INX CORPORATION

サカタインクス 1,224.5000

洋インキＨＤ 2,693.5000 2,728.5000 2,692.0000 2,725.0000 0.7

1,030.0000 1,030.0000 1,030.0000 0.1

1,898.650TOYO INK SC HOLDINGS CO.,LTD.

103T&K TOKA CO.,LTD.

Ｔ＆ＫＴＯＫＡ 1,030.0000

富士フイルム 4,746.0000 5,375.5000 4,705.5000 5,100.0000 246.1

9,049.0000 8,862.5000 8,989.3653 112.5

1,229,854.322FUJIFILM Holdings Corporation

1,010,526.992Shiseido Company,Limited

資生堂 8,907.0000

ライオン 2,254.0000 2,254.0000 2,225.0000 2,246.0000 133.1

2,776.0000 2,683.9000 2,776.0000 0.6

298,790.550Lion Corporation

1,646.440TAKASAGO INTERNATIONAL CORPORATION

高砂香料 2,683.9000

ダ4917 100

4919 100

4921 100

4922 100

4927 100

4928 100

4929 100

4951 100

4955 100

4956 100

4958 100

4967 100

4968 100

4971 100

マンダム 2,981.0000 3,032.5000 2,978.0000 3,015.0000 11.0

5,965.0000 5,925.0000 5,935.0000 2.7

33,184.254MANDOM CORPORATION

16,054.892Milbon Co.,Ltd.

ミルボン 5,940.0000

ファンケル 3,100.0000 3,100.0000 3,030.0000 3,051.1049 292.4

18,500.0000 18,100.0000 18,120.1000 51.3

891,428.093FANCL CORPORATION

934,412.387KOSE Corporation

コーセー 18,500.0000

ポーラオルＨＤ 2,476.0000 2,537.5000 2,473.1500 2,526.0000 114.3

5,850.0000 5,780.0000 5,821.0000 4.7

287,709.651POLA ORBIS HOLDINGS INC.

27,408.490Noevir Holdings Co.,Ltd.

ノエビアＨＤ 5,790.0000

アジュバン 944.0000 944.0000 944.0000 944.0000 0.1

1,732.0000 1,694.0000 1,732.0000 0.7

94.400ADJUVANT COSME JAPAN CO.,LTD.

1,208.100S.T.CORPORATION

エステー 1,694.0000

アグロカネショウ 1,534.1000 1,636.5000 1,534.1000 1,636.5000 0.6

1,531.0000 1,521.0000 1,525.0000 0.8

958.160AGRO-KANESHO CO.,LTD.

1,222.600KONISHI CO.,LTD.

コニシ 1,531.0000

長谷川香 2,047.0000 2,081.1000 2,041.5000 2,067.5000 0.8

8,710.1000 8,645.0000 8,710.1000 6.5

1,653.088T.HASEGAWA CO.,LTD.

56,478.460KOBAYASHI PHARMACEUTICAL CO.,LTD.

小林製薬 8,695.0000

荒川化学 1,596.0000 1,598.5000 1,588.0000 1,598.5000 0.4

1,839.1000 1,827.0000 1,832.0000 1.2

637.050ARAKAWA CHEMICAL INDUSTRIES,LTD.

2,199.460MEC COMPANY LTD

メック 1,839.1000MEC COMPANY LTD.



2019年11月5日(火曜日) P.213

Trading Unit

4974 100

4975 100

4980 100

4985 100

4992 100

4996 100

4997 100

5142 100

5208 100

Trading Volume



千円[\thous.]



2,232.5000 2,209.1100 2,232.5000 3.2

Trading Value


7,125.421TAKARA BIO INC.

タカラバイオ 2,212.0000

ＪＣＵ 2,576.0000 2,840.5300 2,576.0000 2,776.0000 27.8

984.5000 952.5000 963.5909 172.5

75,275.045JCU CORPORATION

166,191.078Dexerials Corporation

デクセリアルズ 968.5000

アース製薬 5,669.7000 5,742.0000 5,669.7000 5,742.0000 1.9

609.5000 603.5000 609.0000 1.0

10,837.660Earth Corporation

605.650HOKKO CHEMICAL INDUSTRY CO.,LTD.

北興化 606.0000

クミアイ化 998.0000 1,019.0000 998.0000 1,015.0000 25.9

591.0000 567.0000 586.3000 18.5

26,196.301KUMIAI CHEMICAL INDUSTRY CO.,LTD.

10,789.898NIHON NOHYAKU CO.,LTD.

日農薬 573.0000

アキレス 1,824.0000 1,824.0000 1,824.0000 1,824.0000 0.1

1,093.0000 1,076.0000 1,083.5000 23.3

182.400Achilles Corporation

25,319.020Arisawa Mfg.Co.,Ltd.

有沢製 1,076.0000

東電6988 100

7874 100

7888 100

7908 100

7917 100

7925 100

7940 100

7942 100

7947 100

7958 100

7970 100

7971 100

7988 100

7995 100

日東電 5,930.0000 6,115.0000 5,930.0000 6,090.0000 51.0

1,097.0000 1,074.0000 1,095.0000 4.1

308,245.368NITTO DENKO CORPORATION

4,472.119LEC,INC.

レック 1,074.0000

三光合成 442.5000 443.7600 438.4500 439.0000 2.7

173.0000 171.5000 172.5000 1.0

1,190.243SANKO GOSEI LTD.

172.500KIMOTO CO.,LTD.

ＫＩＭＯＴＯ 171.5000

藤森工業 3,825.0000 3,850.0000 3,780.0000 3,792.0600 1.9

1,244.9000 1,244.9000 1,244.9000 0.1

7,240.406FUJIMORI KOGYO CO.,LTD.

124.490MAEZAWA KASEI INDUSTRIES CO.,LTD.

前沢化成 1,244.9000

ウェーブロックＨＤ 784.1000 793.5000 783.0000 788.5000 2.6

1,969.0000 1,942.5000 1,969.0000 3.3

2,049.260WAVELOCK HOLDINGS CO.,LTD.

6,437.482JSP Corporation

ＪＳＰ 1,956.0000

エフピコ 6,745.0000 6,815.0000 6,745.0000 6,805.0000 5.3

2,002.0000 1,994.5000 1,994.5000 0.2

35,978.853FP CORPORATION

399.650TENMA CORPORATION

天馬 2,002.0000

信越ポリマ 946.0000 961.0000 946.0000 960.0000 12.5

294.0000 292.2300 294.0000 1.0

11,952.224Shin-Etsu Polymer Co.,Ltd.

293.646TOLI Corporation

東リ 292.2300

ニフコ 2,890.5000 2,955.5000 2,885.3900 2,927.1000 20.4

2,490.0000 2,490.0000 2,490.0000 0.1

59,646.956NIFCO INC.

249VALQUA LTD

バルカー 2,490.0000VALQUA,LTD.



2019年11月5日(火曜日) P.214

Trading Unit

8113 100

9385 100

4151 100

4502 100

4503 100

4506 100

4507 100

4508 100





ユニチャーム 3,685.0000 3,726.0000 3,667.0000 3,689.4387 583.5

745.1000 745.1000 745.1000 0.1

2,152,618.308UNICHARM CORPORATION

74.510SHOEI CORPORATION

ショーエイコーポ 745.1000


医薬品

1,972.0000 1,985.5000 1,953.5000協和キリン

武田薬 4,000.0000 4,212.0000 3,999.9000 4,166.3602 276.5

1,964.7977 218.1 428,334.107

Pharmaceutical

1,840.5000 1,808.7500 1,813.4332 802.5

1,156,540.948Takeda Pharmaceutical Company Limited

1,457,807.949Astellas Pharma Inc.

アステラス薬 1,840.5000

大日住薬 1,805.0000 1,867.5000 1,805.0000 1,846.3639 339.9

6,391.5000 6,265.5000 6,334.4999 147.0

626,761.773Sumitomo Dainippon Pharma Co.,Ltd.

930,605.834Shionogi & Co.,Ltd.

塩野義薬 6,342.0000

田辺三菱 1,326.5000 1,332.5000 1,309.0000 1,324.7361 161.6 213,990.853

4514 100

4516 100

4519 100

4521 100

4523 100

4527 100

4528 100

4530 100

4534 100

4536 100

4539 100

4540 100

4541 100

1,283.5000 1,256.0000 1,283.5000 1.8


2,292.100ASKA Pharmaceutical Co.,Ltd.

あすか薬 1,256.0000

日本新薬 9,670.1000 9,745.0000 9,585.0000 9,610.1000 28.4

9,248.4500 9,066.7900 9,105.1850 32.3

273,643.299Nippon Shinyaku Co.,Ltd.

294,298.523CHUGAI PHARMACEUTICAL CO.,LTD.

中外薬 9,147.0000

科研薬 5,290.0000 5,470.0000 5,290.0000 5,430.4403 13.9

7,709.0000 7,543.5000 7,638.8230 170.4

75,385.347KAKEN PHARMACEUTICAL CO.,LTD.

1,301,082.767Eisai Co.,Ltd.

エーザイ 7,646.0000

ロート薬 3,237.5000 3,297.5000 3,237.5000 3,292.5000 20.9

2,120.0000 2,071.0000 2,114.4837 130.4

68,453.400ROHTO PHARMACEUTICAL CO.,LTD.

274,986.067ONO PHARMACEUTICAL CO.,LTD.

小野薬 2,071.0000

久光薬 5,060.0000 5,145.7100 5,050.0000 5,121.1345 11.6

4,442.5000 4,320.0000 4,390.0000 4.0

59,363.534HISAMITSU PHARMACEUTICAL CO.,INC.

17,515.693Mochida Pharmaceutical Co.,Ltd.

持田薬 4,330.0000

参天薬 1,896.0000 1,927.0000 1,891.0000 1,919.6136 51.4

3,070.1000 3,060.0000 3,070.1000 0.2

98,283.860SANTEN PHARMACEUTICAL CO.,LTD.

613.010NIPPON CHEMIPHAR CO.,LTD.

日ケミファ 3,060.0000

ツムラ 3,010.1000 3,087.5000 3,010.1000 3,057.5000 68.4

1,283.5000 1,258.1000 1,276.5000 11.0

208,309.643TSUMURA & CO.

14,028.217Nichi-Iko Pharmaceutical Co.,Ltd.

日医工 1,258.1000



2019年11月5日(火曜日) P.215

Trading Unit

4547 100

4548 100

4549 100

4550 100

4551 100

4552 100

4553 100

4554 100

4555 100

Trading Volume



千円[\thous.]



2,830.0000 2,767.5000 2,814.0000 1.6

Trading Value


4,494.600KISSEI PHARMACEUTICAL CO.,LTD.

キッセイ薬 2,767.5000

生化学 1,239.3200 1,269.2500 1,237.1000 1,269.2500 1.7

1,809.5000 1,767.1000 1,806.0000 10.8

2,110.973SEIKAGAKU CORPORATION

19,417.377EIKEN CHEMICAL CO.,LTD.

栄研化 1,767.1000

日水薬 1,317.0000 1,317.0000 1,317.0000 1,317.0000 0.2

2,874.0000 2,792.0000 2,800.0000 4.9

263.400Nissui Pharmaceutical Co.,Ltd.

13,783.813TORII PHARMACEUTICAL CO.,LTD.

鳥居薬 2,796.0000

ＪＣＲファーマ 8,210.0000 8,210.0000 8,015.0000 8,081.6903 12.5

2,769.3700 2,723.2500 2,754.2299 18.6

100,966.784JCR Pharmaceuticals Co.,Ltd.

51,379.302TOWA PHARMACEUTICAL CO.,LTD.

東和薬品 2,741.0000

富士製薬 1,434.0000 1,434.0000 1,434.0000 1,434.0000 0.4

6,035.0000 5,920.0000 5,991.0599 7.8

573.600Fuji Pharma Co.,Ltd.

46,822.532SAWAI PHARMACEUTICAL CO.,LTD.

沢井薬 5,930.0000

ゼ新薬4559 100

4568 100

4569 100

4574 100

4577 100

4578 100

4581 100

4587 100

3315 100

5011 100

5013 100

5015 100

ゼリア新薬 2,057.0000 2,128.0000 2,037.0000 2,105.0000 8.4

7,009.3700 6,740.5000 6,837.2142 187.1

17,659.500ZERIA PHARMACEUTICAL CO.,LTD.

1,278,166.995DAIICHI SANKYO COMPANY,LIMITED

第一三共 6,861.0000

キョーリンＨＤ 1,862.0000 1,886.5000 1,856.5000 1,877.2441 26.1

2,896.5000 2,843.0000 2,845.0000 1.2

48,958.442KYORIN Holdings,Inc.

3,446.800TAIKO PHARMACEUTICAL CO.,LTD.

大幸薬品 2,895.0000

ダイト 3,275.0000 3,322.5000 3,275.0000 3,320.0000 1.2

4,501.0000 4,430.5000 4,459.3753 57.8

3,963.803Daito Pharmaceutical Co.,Ltd.

257,615.783Otsuka Holdings Co.,Ltd.

大塚ＨＤ 4,501.0000

大正薬ＨＤ 7,695.0000 7,930.0000 7,695.0000 7,878.8126 50.7

5,535.0000 5,425.0000 5,460.8803 103.2

399,168.558TAISHO PHARMACEUTICAL HOLDINGS CO.,LTD.

562,709.338PeptiDream Inc.

ペプチドリーム 5,520.0000

NIPPON COKE & ENGINEERING COMPANY,LIMITED


84.7000 86.5000 84.7000日本コークス 86.0000 17.9 1,545.630

Oil & Coal Products

ニチレキ 1,291.6100 1,299.0000 1,284.0000 1,297.5000 3.7 4,775.539NICHIREKI CO.,LTD.

ユシロ化 1,443.7000 1,443.7000 1,443.7000 1,443.7000 0.1

1,514.0000 1,501.0000 1,514.0000 0.5

144.370Yushiro Chemical Industry Co.,Ltd.

753.850BP Castrol K.K.

ＢＰカストロール 1,501.0000



2019年11月5日(火曜日) P.216

Trading Unit

5017 100

5019 100

5020 100

5021 100

5101 100

5105 100

5108 100

5110 100





富士石油 259.2500 263.5000 253.0000 262.2830 73.5

3,270.0000 3,230.1000 3,241.0000 108.0

19,278.760Fuji Oil Company,Ltd.

350,574.581Idemitsu Kosan Co.,Ltd.

出光興産 3,240.0000

ＪＸＴＧ 505.6000 526.8000 505.4000 524.5000 539.3

2,404.0000 2,309.8000 2,403.1000 42.3

281,928.086JXTG Holdings,Inc.

101,475.893COSMO ENERGY HOLDINGS COMPANY,LIMITED

コスモエネルギーＨＤ 2,309.8000


ゴム製品

2,495.5000 2,502.9000 2,464.0000浜ゴム 2,499.0000 46.5 115,981.561

Rubber Products

ＴＯＹＯ　ＴＩＲＥ 1,526.0000 1,547.0000 1,509.1000 1,531.5303 144.2 221,262.138Toyo Tire Corporation

ブリヂス 4,500.0000 4,700.0000 4,500.0000 4,633.0000 94.6

1,459.0000 1,436.0000 1,450.0000 127.9

433,040.787BRIDGESTONE CORPORATION

185,539.805住友ゴム 1,436.0000

5121 100

5122 100

5186 100

5191 100

5192 100

5195 100

3110 100

5201 100

5202 100

5210 100

5214 100

5218 100

Sumitomo Rubber Industries,Ltd.

藤コンポ 536.7800 539.0900 508.9800 515.0000 10.9

4,257.5000 4,205.0000 4,257.5000 0.3

5,595.836FUJIKURA COMPOSITES Inc.

1,266.750OKAMOTO INDUSTRIES,INC.

オカモト 4,205.0000

ニッタ 3,132.5000 3,245.0000 3,132.5000 3,240.4500 1.8

951.5000 924.8000 947.0000 10.8

5,747.295Nitta Corporation

10,176.640Sumitomo Riko Company Limited

住友理工 924.8000

三星ベルト 2,068.0000 2,170.0000 2,068.0000 2,170.0000 0.3

958.0000 951.0000 951.0000 0.2

633.200Mitsuboshi Belting Ltd.

190.900Bando Chemical Industries,Ltd.

バンドー化 958.0000

NITTO BOSEKI CO.,LTD.


3,249.7000 3,352.5000 3,249.7000日東紡 3,315.0000 21.3 70,652.331


ＡＧＣ 3,935.0000 4,027.5000 3,935.0000 4,010.0000 824.8 3,297,199.422AGC Inc.

板硝子 667.5000 674.0000 656.0000 659.7000 50.3

1,324.5000 1,310.1500 1,324.5000 0.3

33,297.150Nippon Sheet Glass Company,Limited

395.865Nihon Yamamura Glass Co.,Ltd.

日山村硝 1,310.1500

日電硝 2,477.0000 2,515.0000 2,470.5000 2,494.0000 223.4

1,521.0000 1,503.3700 1,514.0000 30.5

556,247.370Nippon Electric Glass Co.,Ltd.

46,266.348OHARA INC

オハラ 1,516.5000OHARA INC.



2019年11月5日(火曜日) P.217

Trading Unit

5232 100

5233 100

5262 100

5269 100

5288 100

5301 100

5302 100

5310 100

5331 100

Trading Volume



千円[\thous.]



4,840.0000 4,747.5000 4,800.2739 75.4

Trading Value


361,678.863Sumitomo Osaka Cement Co.,Ltd.

住友大阪 4,747.5000

太平洋セメ 3,100.0000 3,167.5000 3,085.0000 3,150.0000 146.9

825.0880 824.1000 825.0880 1.0

461,784.701TAIHEIYO CEMENT CORPORATION

824.989Nippon Hume Corporation

日ヒューム 824.1000

日コンクリ 312.0000 313.0000 310.0000 312.0059 5.9

598.5000 586.0000 587.1000 9.4

1,840.779NIPPON CONCRETE INDUSTRIES CO.,LTD.

5,535.875ASIA PILE HOLDINGS CORPORATION

アジアパイルＨＤ 598.5000

東海カーボ 1,096.0000 1,201.0000 1,096.0000 1,122.0900 439.5

4,242.5000 4,182.5000 4,197.5000 16.2

495,371.769TOKAI CARBON CO.,LTD.

68,150.468Nippon Carbon Co.,Ltd.

日カーボン 4,240.0000

東洋炭素 2,577.0000 2,633.0000 2,577.0000 2,633.0000 4.0

4,955.0000 4,895.0000 4,922.1052 2.2

10,467.100TOYO TANSO CO.,LTD.

10,829.872NORITAKE CO.,LIMITED

ノリタケ 4,917.5000

5332 100

5333 100

5334 100

5337 100

5344 100

5351 100

5352 100

5357 100

5358 100

5363 100

5367 100

5384 100

5388 100

5391 100

ＴＯＴＯ 4,447.5000 4,585.0000 4,425.0000 4,570.3831 84.3

1,815.0000 1,733.0000 1,796.1484 460.7

382,508.214TOTO LTD.

829,272.206NGK INSULATORS,LTD.

日本ガイシ 1,733.0000

日特殊陶 2,240.0000 2,297.7500 2,240.0000 2,272.4713 171.3

112.8000 112.8000 112.8000 0.1

389,124.460NGK SPARK PLUG CO.,LTD.

11.280DANTO HOLDINGS CORPORATION

ダントーＨＤ 112.8000

ＭＡＲＵＷＡ 7,530.0000 7,640.0000 7,530.0000 7,600.0000 4.7

2,982.0000 2,945.5000 2,982.0000 0.8

35,726.600MARUWA CO.,LTD.

2,365.800SHINAGAWA REFRACTORIES CO.,LTD.

品川リフラ 2,949.5000

黒崎播磨 5,840.0000 6,078.0000 5,840.0000 6,070.0000 6.0

737.5000 727.0000 727.0000 5.0

36,281KROSAKI HARIMA CORPORATION

3,657.480YOTAI REFRACTORIES CO.,LTD.

ヨータイ 735.8000

イソライト工業 541.5000 546.5000 532.5000 536.6709 9.0

319.6700 317.0400 319.0000 0.3

4,832.839Isolite Insulating Products Company,Limited

95.571TYK CORPORATION

ＴＹＫ 317.0400

ニッカトー 779.5000 826.0000 779.5000 810.0000 1.3

2,878.0000 2,836.0000 2,866.0000 5.7

1,053.200NIKKATO CORPORATION

16,323.540FUJIMI INCORPORATED

ＦＵＪＩＭＩ 2,874.0000

クニミネ工業 1,144.0000 1,144.0000 1,144.0000 1,144.0000 0.1

1,170.0000 1,142.9000 1,170.0000 0.6

114.400KUNIMINE INDUSTRIES CO.,LTD.

698.240A&A Material Corporation

Ａ＆Ａマテリアル 1,142.9000A&A Material Corporation



2019年11月5日(火曜日) P.218

Trading Unit

5393 100

7943 100

5401 100

5406 100

5408 100

5410 100

5411 100

5423 100





ニチアス 2,285.0000 2,316.5000 2,278.5000 2,301.6299 27.2

3,220.0000 3,170.0000 3,192.5000 10.7

62,602.880NICHIAS CORPORATION

34,187.750NICHIHA CORPORATION

ニチハ 3,180.0000


鉄鋼

1,591.5000 1,633.0000 1,561.7500日本製鉄

神戸鋼 581.0000 609.0000 581.0000 597.0000 417.1

1,586.3459 559.7 883,623.005

Iron & Steel

469.9000 469.9000 469.9000 0.1

249,761.424Kobe Steel,Ltd.

46.990NAKAYAMA STEEL WORKS,LTD.

中山鋼 469.9000

合同鉄 2,540.0000 2,616.0400 2,531.0000 2,570.0000 22.7

1,390.0000 1,356.0000 1,370.3054 254.8

58,071.568Godo Steel,Ltd.

349,153.466JFE Holdings,Inc.

ＪＦＥ 1,378.7700

東製鉄 883.0000 884.5000 865.5000 874.5000 231.5 202,198.795

5440 100

5444 100

5445 100

5449 100

5451 100

5463 100

5471 100

5476 100

5480 100

5481 100

5482 100

5486 100

5491 100

2,089.0000 2,000.0000 2,073.0000 17.4

TOKYO STEEL MANUFACTURING CO.,LTD.

35,884.776KYOEI STEEL LTD.

共英製鋼 2,000.0000

大和工 2,754.5000 2,790.5000 2,740.0000 2,790.0000 8.9

1,613.0000 1,613.0000 1,613.0000 0.1

24,670.117YAMATO KOGYO CO.,LTD.

161.300TOKYO TEKKO CO.,LTD.

東京鉄 1,613.0000

大阪製鉄 1,486.0000 1,486.0000 1,475.6700 1,485.0000 1.2

2,135.0000 2,097.4000 2,134.4900 0.8

1,779.517OSAKA STEEL CO.,LTD.

1,690.135Yodogawa Steel Works,Ltd.

淀川鋼 2,097.4000

丸一鋼管 2,958.0000 3,040.0000 2,958.0000 3,040.0000 33.1

5,050.0000 4,920.0000 5,003.2899 73.0

99,759.442Maruichi Steel Tube Ltd.

365,435.272Daido Steel Co.,Ltd.

大同特鋼 4,965.0000

高周波 450.1000 450.1000 450.1000 450.1000 0.1

2,483.0000 2,389.0000 2,417.1164 14.1

45.010Nippon Koshuha Steel Co.,Ltd.

34,172.461Nippon Yakin kogyo Co.,Ltd.

冶金工 2,451.0000

山陽特鋼 1,359.0000 1,444.5000 1,359.0000 1,429.2360 30.1

3,705.0000 3,652.5000 3,689.5000 0.5

43,032.860Sanyo Special Steel Co.,Ltd.

1,838.450AICHI STEEL CORPORATION

愛知鋼 3,652.5000

日立金 1,360.0000 1,372.5000 1,355.0000 1,363.6351 226.3

944.0000 882.5000 944.0000 0.3

308,971.705Hitachi Metals,Ltd.

271.300NIPPON KINZOKU CO.,LTD.

日本金属 886.5000



2019年11月5日(火曜日) P.219

Trading Unit

5541 100

5563 100

5602 100

5612 100

5632 100

5659 100

5698 100

6319 100





大平洋金 2,565.0000 2,652.5000 2,558.5000 2,636.0000 21.8

194.0000 185.7000 192.5000 61.6

56,890.787PACIFIC METALS CO.,LTD.

11,889.616Nippon Denko Co.,Ltd.

新日本電工 186.0000

栗本鉄 1,752.0000 1,832.0000 1,752.0000 1,809.3140 1.3

1,320.5000 1,320.5000 1,320.5000 0.1

2,324.138Kurimoto,Ltd.

132.050NIPPON CHUTETSUKAN K.K.

日鋳鉄管 1,320.5000

三菱製鋼 1,171.5000 1,171.5000 1,158.5000 1,168.8976 13.7

2,812.0000 2,766.0000 2,812.0000 0.6

16,010.020Mitsubishi Steel Mfg.Co.,Ltd.

1,669.500Nippon Seisen Co.,Ltd.

日精線 2,766.0000

エンビプロＨＤ 654.9000 654.9000 654.9000 654.9000 0.1

448.0000 442.0000 448.0000 0.2

65.490ENVIPRO HOLDINGS Inc.

89SNT CORPORATION

シンニッタン 442.0000


5702 100

5703 100

5706 100

5707 100

5711 100

5713 100

5714 100

5715 100

5721 100

5726 100

5727 100

5741 100

5801 100


748.5000 763.0000 747.0000大紀アルミ

日軽金ＨＤ 211.0000 222.0000 211.0000 217.4361 596.6

760.9000 6.4 4,847.863

3,172.5000 3,115.0000 3,151.5551 59.4

129,046.280Nippon Light Metal Holdings Company,Ltd.

187,430.539Mitsui Mining and Smelting Company,Limited

三井金 3,132.5000

東邦鉛 2,223.0000 2,288.5000 2,209.5000 2,287.0000 11.3

3,194.0000 3,135.0000 3,155.9773 81.9

25,607.720Toho Zinc CO.,Ltd.

258,303.844Mitsubishi Materials Corporation

三菱マ 3,177.5000

住友鉱 3,592.0000 3,684.0000 3,587.5000 3,600.7148 47.0

3,757.5000 3,721.2500 3,740.1000 30.1

169,809.731Sumitomo Metal Mining Co.,Ltd.

112,600.300DOWA HOLDINGS CO.,LTD.

ＤＯＷＡ 3,727.5000

古河機金 1,581.0000 1,609.3400 1,544.9000 1,600.8000 30.3

52.9000 51.5000 52.3000 8.8

48,415.112FURUKAWA CO.,LTD.

461.200S・Science Company,Ltd.

エス・サイエンス 52.5000

大阪チタ 1,645.7000 1,684.0000 1,635.0000 1,655.9945 12.3

934.0000 904.0000 909.0000 64.6

20,364.184OSAKA Titanium technologies Co.,Ltd.

58,936.560TOHO TITANIUM COMPANY,LIMITED

邦チタニウム 916.0000

ＵＡＣＪ 2,045.5000 2,091.0000 2,030.5000 2,080.0000 22.9

3,069.0000 2,969.0000 3,069.0000 82.1

47,313.120UACJ Corporation

250,103.417Furukawa Electric Co.,Ltd.

古河電工 2,969.0000



2019年11月5日(火曜日) P.220

Trading Unit

5802 100

5803 100

5805 100

5807 100

5809 100

5851 100

5852 100

5857 100





住友電工 1,480.0000 1,541.0000 1,480.0000 1,534.0000 513.5

486.5000 471.0000 475.8209 524.4

783,422.129Sumitomo Electric Industries,Ltd.

249,776.572Fujikura Ltd.

フジクラ 473.1000

昭電線ＨＤ 949.0000 970.0000 941.0000 968.0000 3.5

2,146.0000 2,146.0000 2,146.0000 0.1

3,354.918SWCC SHOWA HOLDINGS CO.,LTD.

214.600TOTOKU ELECTRIC CO.,LTD.

東特電線 2,146.0000

タツタ線 598.5000 599.5000 585.0000 589.6488 14.9

2,033.1000 1,985.0000 2,033.1000 11.6

8,797.314TATSUTA ELECTRIC WIRE AND CABLE CO.,LTD.

23,424RYOBI LIMITED

リョービ 1,987.0000

アーレスティ 557.5000 564.9000 557.5000 562.9000 7.1

2,604.0000 2,579.0000 2,589.5847 13.9

3,994.705AHRESTY CORPORATION

36,029.024Asahi Holdings,Inc.

アサヒＨＤ 2,579.5000


3421 100

3431 100

3433 100

3434 100

3436 100

3443 100

3445 100

3447 100

5901 100

5902 100

5909 100

5911 100

5923 100


1,463.7000 1,471.5000 1,461.2300稲葉製作

宮地エンジ 2,084.7000 2,122.0787 2,084.7000 2,122.0787 1.4

1,471.5000 0.5 733.793

1,086.5000 1,052.1000 1,060.2500 29.9

2,950.605MIYAJI ENGINEERING GROUP,INC.

31,722.534TOCALO Co.,Ltd.

トーカロ 1,054.0000

アルファＣｏ 1,336.0000 1,349.0000 1,336.0000 1,349.0000 0.2

2,040.0000 1,818.0000 1,928.0100 532.3

268.500ALPHA Corporation

1,011,719.311SUMCO CORPORATION

ＳＵＭＣＯ 1,818.0000

川田ＴＥＣＨ 7,070.0000 7,230.0000 7,070.0000 7,230.0000 0.2

4,590.0000 4,520.1000 4,525.0000 2.1

1,430KAWADA TECHNOLOGIES,INC.

9,582.528RS Technologies Co.,Ltd.

ＲＳＴＥＣＨ 4,575.1800

信和 1,017.5000 1,017.5000 1,017.5000 1,017.5000 0.2

1,980.5000 1,864.1000 1,965.0000 49.9

203.500Shinwa Co.,Ltd.

97,144.279Toyo Seikan Group Holdings,Ltd.

洋缶ＨＤ 1,864.1000

ホッカンＨＤ 1,780.8200 1,821.0000 1,780.8200 1,807.4186 1.8

1,124.8800 1,124.8800 1,124.8800 0.1

3,253.218HOKKAN HOLDINGS LIMITED

112.488CORONA CORPORATION

コロナ 1,124.8800

横河ブＨＤ 1,989.0000 1,989.0000 1,939.0000 1,950.0000 11.9

2,599.1000 2,599.1000 2,599.1000 0.1

23,212.167Yokogawa Bridge Holdings Corp.

259.910TAKADAKIKO(Steel Construction)CO.,LTD.

高田機工 2,599.1000



2019年11月5日(火曜日) P.221

Trading Unit

5929 100

5930 100

5932 100

5933 100

5938 100

5943 100

5946 100

5947 100

5951 100

Trading Volume



千円[\thous.]



1,297.5000 1,249.0000 1,289.5616 478.6

Trading Value


612,686.376Sanwa Holdings Corporation

三和ＨＤ 1,259.0000

文化シヤター 947.0000 972.9000 946.0000 960.0000 41.9

1,235.0000 1,230.0000 1,235.0000 0.5

40,311.500Bunka Shutter Co.,Ltd.

616.550Sankyo Tateyama,Inc.

三協立山 1,230.0000

アルインコ 1,219.5000 1,226.0000 1,209.0000 1,223.0000 1.4

2,147.0000 2,023.0000 2,144.0000 231.5

1,704.345ALINCO INCORPORATED

489,451.586LIXIL Group Corporation

ＬＩＸＩＬ　Ｇ 2,033.5000

ノーリツ 1,373.0000 1,391.5000 1,370.5000 1,378.3502 4.2

2,580.0000 2,518.7000 2,580.0000 0.2

5,789.615NORITZ CORPORATION

509.870CHOFU SEISAKUSHO CO.,LTD.

長府製 2,518.7000

リンナイ 7,890.0000 8,215.0000 7,890.0000 8,146.4299 17.4

696.0000 680.9300 696.0000 0.2

141,746.469RINNAI CORPORATION

137.693Dainichi Co.,Ltd.

ダイニチ工 680.9300

東精5957 100

5958 100

5959 100

5970 100

5975 100

5976 100

5981 100

5985 100

5986 100

5988 100

5989 100

5991 100

5992 100

8155 100

日東精工 611.0000 617.1000 611.0000 616.0000 0.5

2,012.0000 2,012.0000 2,012.0000 0.1

307.620NITTO SEIKO CO.,LTD.

201.200SANYO INDUSTRIES,LTD.

三洋工 2,012.0000

岡部 924.0000 946.5000 924.0000 946.0000 4.9

1,948.0000 1,920.0000 1,941.3841 2.7

4,597.210OKABE CO.,LTD.

5,227.598G-TEKT CORPORATION

ジーテクト 1,926.0000

東プレ 1,876.0000 1,909.5000 1,871.0000 1,888.0000 14.4

967.1000 967.1000 967.1000 0.1

27,240.535Topre Corporation

96.710Neturen Co.,Ltd.

ネツレン 967.1000

東製綱 1,180.0000 1,186.5000 1,163.0000 1,163.0000 2.6

488.1000 488.1000 488.1000 0.1

3,051.860TOKYO ROPE MFG.CO.,LTD

48.810SUNCALL CORPORATION

サンコール 488.1000

モリテック 463.0000 467.5000 458.0000 460.0000 7.6

2,127.5000 2,083.8000 2,120.0000 2.4

3,510.658MOLITEC STEEL CO.,LTD.

5,085.033PIOLAX,INC.

パイオラックス 2,083.8000

エイチワン 748.0800 764.5000 748.0800 760.5000 1.1

920.0000 899.8600 913.0003 60.4

836.358H-ONE CO.,LTD.

55,088.070NHK SPRING CO.,LTD.

ニッパツ 906.0000

中央発条 2,968.5000 2,968.5000 2,968.5000 2,968.5000 0.1

2,157.0000 2,101.0000 2,105.0000 3.9

296.850CHUO SPRING CO.,LTD.

8,271.850MIMASU SEMICONDUCTOR INDUSTRY CO LTD

三益半導 2,157.0000MIMASU SEMICONDUCTOR INDUSTRY CO.,LTD.



2019年11月5日(火曜日) P.222

Trading Unit

1909 100

5631 100

6005 100

6013 100

6101 100

6103 100

6104 100

6113 100






機械

1,325.0000 1,325.0000 1,325.0000日本ドライケミカル 1,325.0000 0.1 132.500

Machinery

日製鋼所 2,309.5000 2,328.5000 2,249.0000 2,259.4771 70.7 160,736.055The Japan Steel Works,Ltd.

三浦工 3,280.0000 3,347.5000 3,265.0000 3,307.7663 127.8

1,306.0000 1,293.5000 1,299.5398 29.0

419,423.075MIURA CO.,LTD.

37,770.148TAKUMA CO.,LTD.

タクマ 1,293.5000

ツガミ 1,014.5000 1,039.5000 1,012.2500 1,012.2500 131.3

6,540.0000 6,390.0000 6,390.0000 24.9

134,297.169TSUGAMI CORPORATION

160,155.838OKUMA Corporation

オークマ 6,540.0000

東芝機 2,429.0000 2,463.3300 2,429.0000 2,449.8143 35.2

1,273.5000 1,229.0000 1,263.0000 235.2

86,229.673Toshiba Machine Co.,Ltd.

297,104.337AMADA HOLDINGS CO.,LTD.

アマダＨＤ 1,229.0000

ダ6118 100

6134 100

6135 100

6136 100

6140 100

6141 100

6143 100

6146 100

6151 100

6165 100

6205 100

6208 100

6210 100

6218 100

アイダ 924.1000 945.9000 924.1000 940.6000 5.2

1,840.0000 1,801.7000 1,816.0000 32.1

4,898.560AIDA ENGINEERING,LTD.

58,475.240FUJI CORPORATION

ＦＵＪＩ 1,801.7000

牧野フライス 5,260.0000 5,280.0000 5,165.0000 5,202.5000 33.0

2,343.0000 2,296.5000 2,335.1000 22.3

172,408.202Makino Milling Machine Co.,Ltd.

51,908.196OSG Corporation

ＯＳＧ 2,325.0000

旭ダイヤ 670.9100 673.8000 666.5000 672.0000 6.0

1,785.5000 1,714.0000 1,759.8050 160.8

4,022.336Asahi Diamond Industrial Co.,Ltd.

284,008.950DMG MORI CO.,LTD.

ＤＭＧ森精機 1,714.0000

ソディック 970.0000 980.0000 958.5000 965.9000 38.2

24,040.0000 23,410.0000 23,610.1000 38.2

36,950.906Sodick Co.,Ltd.

901,656.054DISCO CORPORATION

ディスコ 24,000.0000

日東工器 2,360.0000 2,360.0000 2,343.5000 2,349.5000 1.3

555.1000 547.0000 549.5000 1.7

3,055.900NITTO KOHKI CO.,LTD.

935.380PUNCH INDUSTRY CO.,LTD.

パンチ 552.5000

ＯＫＫ 755.5000 758.5000 755.5000 758.5000 0.2

1,307.0000 1,305.1000 1,306.0000 0.4

151.400OKK CORPORATION

522.510Ishikawa Seisakusho,Ltd.

石川製 1,307.0000

東洋機械 593.0000 593.0000 589.1000 589.1000 1.1

1,208.1000 1,208.0000 1,208.0000 0.2

650.190TOYO MACHINERY & METAL CO.,Ltd.

241.610ENSHU Limited

エンシュウ 1,208.1000ENSHU Limited



2019年11月5日(火曜日) P.223

Trading Unit

6222 100

6235 100

6237 100

6238 100

6240 100

6247 100

6250 100

6258 100

6262 100

Trading Volume



千円[\thous.]



2,823.0000 2,705.0000 2,759.5000 34.9

Trading Value


97,259.782SHIMA SEIKI MFG.,LTD.

島精機 2,706.5000

オプトラン 3,401.6800 3,407.5000 3,337.5000 3,369.8659 44.9

1,052.0000 1,032.5000 1,052.0000 0.3

150,879.170OPTORUN CO.,LTD.

313.163IWAKI CO.,LTD.

イワキポンプ 1,032.5000

フリュー 990.5000 991.5000 982.5000 986.5000 5.5

913.5000 893.0500 898.9000 10.7

5,428.815FURYU CORPORATION

9,626.633YAMASHIN-FILTER CORP.

ヤマシンフィルタ 896.0000

日阪製作 940.7000 968.0000 940.7000 968.0000 0.3

1,277.0000 1,231.5000 1,268.0408 4.2

287.670HISAKA WORKS,LTD.

5,310.661YAMABIKO CORPORATION

やまびこ 1,233.0000

平田機工 7,670.5800 7,725.0000 7,585.0000 7,595.0000 3.6

528.0000 522.9000 528.0000 1.3

27,441.381HIRATA Corporation

682.980PEGASUS SEWING MACHINE MFG.CO.,LTD.

ペガサス 523.0000

6264 100

6266 100

6268 100

6269 100

6272 100

6273 100

6274 100

6277 100

6278 100

6282 100

6284 100

6287 100

6289 100

6291 100

マルマエ 1,088.0000 1,099.0000 1,045.0000 1,045.0000 2.0

1,324.0000 1,279.8300 1,280.0000 4.1

2,145.950Marumae Co.,Ltd.

5,354.030TAZMO CO.,LTD.

タツモ 1,314.0000

ナブテスコ 3,305.1000 3,500.0000 3,305.1000 3,399.7699 79.8

2,928.0000 2,428.0000 2,428.0000 16.6

270,859.064Nabtesco Corporation

40,385.550MODEC,INC.

三井海洋 2,928.0000

レオン自機 1,657.5000 1,669.0000 1,654.5000 1,660.1088 9.5

50,910.0000 48,339.5000 50,085.3000 27.5

15,771.791RHEON AUTOMATIC MACHINERY CO.,LTD.

1,381,915.433SMC CORPORATION

ＳＭＣ 48,340.0000

ヤマハモーターロボＨ 615.0000 616.5000 592.5000 592.5000 5.5

4,087.5000 4,005.0000 4,064.5000 5.7

3,323.253Yamaha Motor Robotics Holdings Co.,Ltd.

23,034.950HOSOKAWA MICRON CORPORATION

ホソカワミクロン 4,025.0000

ユニオンツール 3,510.0000 3,510.0000 3,510.0000 3,510.0000 0.1

1,683.0000 1,660.5000 1,675.0000 2.6

351UNION TOOL CO.

4,349.800OILES CORPORATION

オイレス工 1,663.5000

ＡＳＢ機械 3,842.5000 3,955.0000 3,842.5000 3,932.5000 1.7

3,375.0000 3,195.0000 3,366.0000 18.7

6,676.250NISSEI ASB MACHINE CO.,LTD.

61,673.854SATO HOLDINGS CORPORATION

サトーＨＤ 3,210.0000

技研製作所 4,010.0000 4,025.0000 3,961.2500 3,961.2500 4.6

679.0000 679.0000 679.0000 0.1

18,355.664GIKEN LTD.

67.900AIRTECH JAPAN LTD

エアーテック 679.0000AIRTECH JAPAN,LTD.



2019年11月5日(火曜日) P.224

Trading Unit

6292 100

6293 100

6294 100

6298 100

6301 100

6302 100

6305 100

6306 100

6309 100

Trading Volume



千円[\thous.]



1,166.0000 1,115.7000 1,151.6637 1.9

Trading Value


2,178.982KAWATA MFG. CO.,LTD.

カワタ 1,115.7000

日精樹脂 1,122.0000 1,153.0000 1,122.0000 1,153.0000 0.4

1,356.5000 1,334.1000 1,348.0000 0.5

456.850NISSEI PLASTIC INDUSTRIAL CO.,LTD.

673.510OKADA AIYON CORPORATION

オカダアイヨン 1,334.1000

ワイエイシイＨＤ 876.5000 878.9000 866.0000 866.0000 0.7

2,657.0000 2,495.5000 2,619.3803 418.6

612.205Y.A.C.HOLDINGS CO.,LTD.

1,099,984.279KOMATSU LTD.

コマツ 2,495.5000

住友重 3,397.5000 3,418.7500 3,362.5000 3,385.1000 100.4

2,904.0000 2,753.0000 2,872.2402 51.2

340,965.244SUMITOMO HEAVY INDUSTRIES,LTD.

147,066.908Hitachi Construction Machinery Co.,Ltd.

日立建機 2,753.0000

日工 683.0000 686.5000 677.5000 682.0000 5.0

2,360.1000 2,334.7600 2,360.1000 0.4

3,411.650NIKKO CO.,LTD.

940.836TOMOE ENGINEERING CO.,LTD.(TOMOE KOGYO CO.,LTD.)

巴工業 2,334.7600

関農6310 100

6315 100

6317 100

6323 100

6326 100

6328 100

6331 100

6332 100

6333 100

6335 100

6339 100

6340 100

6345 100

6349 100

井関農 1,694.5000 1,711.5000 1,687.5000 1,709.5000 1.9

1,071.5000 1,041.0000 1,066.0000 7.0

3,239.450ISEKI & CO.,LTD.

7,388.556TOWA CORPORATION

ＴＯＷＡ 1,045.1000

北川鉄 2,118.5000 2,156.5000 2,118.5000 2,139.0000 2.0

3,795.0000 3,610.0000 3,610.0000 14.2

4,271.600Kitagawa Corporation

52,444.758RORZE CORPORATION

ローツェ 3,795.0000

クボタ 1,777.2100 1,777.2100 1,697.5000 1,752.7303 221.0

2,191.5000 2,170.0000 2,190.0000 0.6

386,771.911KUBOTA CORPORATION

1,307.650EBARA JITSUGYO CO.,LTD.

荏原実業 2,170.0000

菱化工機 1,933.1000 1,951.5000 1,933.1000 1,938.0000 0.5

1,774.5000 1,722.5000 1,741.0000 5.9

971.560Mitsubishi Kakoki Kaisha,Ltd.

10,339.354TSUKISHIMA KIKAI CO.,LTD.

月島機 1,745.0000

帝国電機 1,289.0000 1,293.5000 1,277.5000 1,291.0000 1.4

386.0000 384.5000 384.5000 0.2

1,803.890TEIKOKU ELECTRIC MFG. CO.,LTD.

77.050TOKYO KIKAI SEISAKUSHO,LTD.

東京機 386.0000

新東工 1,061.6700 1,072.9000 1,056.0000 1,072.9000 0.7

2,919.0000 2,917.0000 2,919.0000 0.2

745.397Sintokogio,Ltd.

583.600SHIBUYA CORPORATION

渋谷工 2,917.0000

アイチ 681.1000 692.9000 680.5000 692.9000 9.8

1,194.5000 1,168.0000 1,186.7785 18.3

6,735.140AICHI CORPORATION

21,722.388KOMORI CORPORATION

小森 1,168.0000KOMORI CORPORATION



2019年11月5日(火曜日) P.225

Trading Unit

6351 100

6355 100

6356 100

6358 100

6361 100

6362 100

6363 100

6364 100

6367 100

Trading Volume



千円[\thous.]



2,157.0000 2,153.7000 2,157.0000 0.2

Trading Value


431.070TSURUMI MANUFACTURING CO.,LTD.

鶴見製 2,153.7000

住友精密 3,440.0000 3,440.0000 3,440.0000 3,440.0000 0.1

426.5000 426.0000 426.5000 0.3

344Sumitomo Precision Products Co.,Ltd.

127.900NIPPON GEAR CO.,LTD.

日ギア 426.5000

酒井重 3,185.0000 3,197.5000 3,127.5000 3,127.5000 1.2

3,315.0000 3,245.0000 3,289.3686 47.1

3,795.750SAKAI HEAVY INDUSTRIES,LTD.

154,891.284EBARA CORPORATION

荏原製 3,247.5000

石井鉄 2,542.0000 2,542.0000 2,542.0000 2,542.0000 0.1

1,028.7000 1,028.7000 1,028.7000 0.1

254.200Ishii Iron Works Co.,Ltd.

102.870Torishima Pump Mfg.Co.,Ltd.

酉島製 1,028.7000

北越工 1,293.0000 1,294.0000 1,293.0000 1,294.0000 0.2

15,627.5000 15,170.0000 15,568.1285 15.6

258.700HOKUETSU INDUSTRIES CO.,LTD.

242,221.052DAIKIN INDUSTRIES,LTD.

ダイキン工 15,170.0000

オガ6368 100

6369 100

6370 100

6371 100

6378 100

6381 100

6383 100

6387 100

6390 100

6395 100

6406 100

6407 100

6409 100

6412 100

オルガノ 6,040.0000 6,250.0000 5,870.0000 5,900.0000 3.4

2,044.5000 1,990.5000 1,993.5000 11.5

20,684.500ORGANO CORPORATION

23,140.511TOYO KANETSU K.K.

トーヨーカネツ 2,014.0000

栗田工 3,162.5000 3,172.5000 3,146.2500 3,156.0000 57.0

3,885.0000 3,767.5000 3,779.5000 11.3

179,949.425Kurita Water Industries Ltd.

42,987.950TSUBAKIMOTO CHAIN CO.

椿本チエイン 3,852.5000

木村化工 425.1000 425.6000 418.0000 424.9000 0.9

1,033.0000 1,033.0000 1,033.0000 0.1

382.040KIMURA CHEMICAL PLANTS CO.,LTD.

103.300ANEST IWATA Corporation

アネスト岩田 1,033.0000

ダイフク 5,995.0000 6,060.0000 5,975.0000 6,020.3864 120.6

1,125.2000 1,122.0000 1,122.0000 0.5

725,772.930DAIFUKU CO.,LTD.

561.940SAMCO INC.

サムコ 1,125.1000

加藤製 2,022.8000 2,074.0000 2,022.8000 2,074.0000 6.8

1,023.0000 1,006.0000 1,018.3242 238.4

14,016.280KATO WORKS CO.,LTD.

242,531.929TADANO LTD.

タダノ 1,010.5000

フジテック 1,544.5000 1,568.0000 1,527.5000 1,540.0000 17.4

1,597.5000 1,559.5000 1,580.6471 70.4

26,744.700FUJITEC CO.,LTD.

111,179.012CKD Corporation

ＣＫＤ 1,571.8900

キトー 1,639.1000 1,687.0000 1,639.1000 1,666.0271 4.2

2,288.5000 2,265.5000 2,273.0000 11.3

7,006.448KITO CORPORATION

25,699.859Heiwa Corporation

平和 2,270.0000Heiwa Corporation



2019年11月5日(火曜日) P.226

Trading Unit

6413 100

6417 100

6418 100

6419 100

6420 100

6430 100

6432 100

6436 100

6440 100

Trading Volume



千円[\thous.]



1,826.0000 1,793.5000 1,814.0000 1.3

Trading Value


2,360.100RISO KAGAKU CORPORATION

理想科学 1,796.0000

ＳＡＮＫＹＯ 3,815.0000 3,860.0000 3,810.0000 3,860.0000 28.2

979.5000 970.5000 975.5000 2.2

108,234.698SANKYO CO.,LTD.

2,146.200JAPAN CASH MACHINE CO.,LTD.

日金銭 976.0000

マースグループＨＤ 2,050.0000 2,050.0000 2,050.0000 2,050.0000 0.2

3,545.0000 3,495.0000 3,512.5000 0.9

410Mars Group Holdings Corporation

3,169.250FUKUSHIMA INDUSTRIES CORP.

福島工業 3,495.0000

ダイコク電 1,554.3100 1,554.3100 1,554.3100 1,554.3100 0.1

1,755.5000 1,674.0000 1,753.0000 24.3

155.431DAIKOKU DENKI CO.,LTD.

42,333.595TAKEUCHI MFG.CO.,LTD.

竹内製作所 1,674.0000

アマノ 3,175.1000 3,177.5000 3,092.5000 3,107.5000 26.5

990.5000 965.0000 965.0000 39.1

82,804.914Amano Corporation

38,221.851JUKI CORPORATION

ＪＵＫＩ 975.0000

デ6444 100

6454 100

6457 100

6458 100

6459 100

6460 100

6461 100

6462 100

6463 100

6464 100

6465 100

6470 100

6471 100

6472 100

サンデンＨＤ 719.0000 727.9000 708.0000 721.7750 10.5

2,021.0000 1,966.0000 1,998.0000 6.5

7,580.165SANDEN HOLDINGS CORPORATION

12,996.940MAX CO.,LTD.

マックス 1,966.0000

グローリー 3,265.0000 3,297.5000 3,230.0000 3,277.4263 13.9

1,854.0000 1,844.1000 1,848.0000 1.8

45,590.078GLORY LTD.

3,327.220SINKO INDUSTRIES LTD.

新晃工業 1,850.5000

大和冷機 1,235.0000 1,262.0000 1,235.0000 1,255.0000 0.6

1,715.0000 1,671.0000 1,676.0000 151.2

749.450DAIWA INDUSTRIES LTD.

254,570.559SEGA SAMMY HOLDINGS INC.

セガサミーＨＤ 1,709.0000

日ピストン 1,405.0000 1,411.0000 1,402.0000 1,406.0000 0.7

4,175.0000 4,160.0000 4,175.0000 0.3

984.150Nippon Piston Ring Co.,Ltd.

1,250.500RIKEN CORPORATION

リケン 4,170.0000

ＴＰＲ 1,926.0000 1,943.0000 1,918.5000 1,939.0000 2.3

1,952.0000 1,913.5000 1,927.5000 4.3

4,450.200TPR CO.,LTD.

8,302.764TSUBAKI NAKASHIMA CO.,LTD.

ツバキ・ナカシマ 1,914.0000

ホシザキ 9,175.0000 9,270.0000 9,065.0000 9,251.0000 56.7

868.5000 854.0000 868.5000 0.3

520,525.133HOSHIZAKI CORPORATION

258.900TAIHO KOGYO CO.,LTD.

大豊工業 854.0000

日本精工 997.0000 1,061.0000 997.0000 1,057.0000 762.1

342.5000 330.0000 338.0000 893.8

798,726.133NSK Ltd.

303,159.652NTN CORPORATION

ＮＴＮ 330.5000NTN CORPORATION



2019年11月5日(火曜日) P.227

Trading Unit

6473 100

6474 100

6480 100

6481 100

6482 100

6485 100

6486 100

6490 100

6498 100





ジェイテクト 1,337.0000 1,401.0000 1,337.0000 1,393.0000 123.6

5,330.0000 5,255.0000 5,261.0000 2.6

171,739.088JTEKT Corporation

13,752.600NACHI-FUJIKOSHI CORP.

不二越 5,280.0000

日トムソン 495.5000 508.5000 494.2900 499.1919 95.3

3,237.5000 3,195.5000 3,212.8703 109.8

47,542.804NIPPON THOMPSON CO.,LTD.

353,451.919THK CO.,LTD.

ＴＨＫ 3,212.5000

ユーシン精機 1,056.0000 1,067.0000 1,056.0000 1,065.5000 1.2

2,156.0000 2,156.0000 2,156.0000 0.1

1,273.735YUSHIN PRECISION EQUIPMENT CO.,LTD.

215.600MAEZAWA KYUSO INDUSTRIES CO.,LTD.

前沢給装 2,156.0000

イーグル工 1,082.8000 1,109.5000 1,080.5000 1,102.0000 11.6

1,504.0000 1,496.0000 1,501.0000 1.6

12,695.844EAGLE INDUSTRY CO.,LTD.

2,398.300NIPPON PILLAR PACKING CO.,LTD.

日ピラ工 1,496.0000

キッツ 733.0000 760.8100 732.8000 748.9000 17.6 13,176.998KITZ CORPORATION

キタ6586 100

7004 100

7011 100

7013 100

7718 100

3105 100

4062 100

4902 100

6448 100

6479 100

6501 100

6503 100

3,760.0000 3,665.0000 3,745.1728 51.7 193,286.574Makita Corporation

マキタ 3,665.0000

日立造 390.7000 406.5000 390.7000 401.0000 244.6

4,427.5000 4,300.0000 4,390.8399 68.0

98,392.750Hitachi Zosen Corporation

298,485.298Mitsubishi Heavy Industries,Ltd.

三菱重 4,300.0000

ＩＨＩ 2,669.0000 2,716.0000 2,621.0000 2,670.8149 116.0

1,687.0000 1,640.9000 1,674.2270 23.4

309,300.496IHI Corporation

39,210.157STAR MICRONICS CO.,LTD.

スター精密 1,668.8900

78.5 74,222.666

電気機器


922.0000 959.8000 919.5000 959.5000日清紡ＨＤ

Electric Appliances

イビデン 2,552.5000 2,567.0000 2,461.5000 2,499.2393 420.8

731.5000 659.0000 713.3087 613.7

1,051,903.760IBIDEN CO.,LTD.

436,937.063KONICA MINOLTA,INC.

コニカミノルタ 722.0000

ブラザー 2,073.0000 2,094.0000 2,061.0000 2,073.0599 66.0

2,160.5000 2,078.0000 2,145.1076 208.8

137,183.515BROTHER INDUSTRIES,LTD.

447,779.764MINEBEA MITSUMI Inc.

ミネベアミツミ 2,078.0000

日立 4,104.0000 4,133.5000 4,047.7600 4,076.0503 318.1

1,620.0000 1,561.0000 1,595.0000 546.6

1,295,246.733Hitachi,Ltd.

869,591.176Mitsubishi Electric Corporation

三菱電 1,561.0000



2019年11月5日(火曜日) P.228

Trading Unit

6504 100

6505 100

6506 100

6507 100

6508 100

6513 100

6516 100

6517 100

6588 100

Trading Volume



千円[\thous.]



3,547.5000 3,380.0000 3,390.0000 185.0

Trading Value


635,073.796FUJI ELECTRIC CO.,LTD.

富士電機 3,380.0000

東洋電 1,579.0000 1,579.0000 1,551.0000 1,551.0000 0.4

4,345.0000 4,292.5000 4,311.5500 129.7

627.250TOYO DENKI SEIZO K.K.(TOYO ELECTRIC MFG.CO.,LTD.)

560,328.731YASKAWA Electric Corporation

安川電 4,322.5000

シンフォニア 1,322.0000 1,337.0000 1,316.5000 1,319.0000 4.1

2,085.5000 2,034.0000 2,051.0518 21.2

5,432.050SINFONIA TECHNOLOGY CO.,LTD.

43,460.856MEIDENSHA CORPORATION

明電舎 2,085.5000

オリジン 1,547.0000 1,547.0000 1,547.0000 1,547.0000 0.1

5,310.0000 5,205.0000 5,245.0000 11.7

154.700Origin Company,Limited

61,561SANYO DENKI CO.,LTD.

山洋電気 5,220.0000

デンヨー 1,905.0000 2,001.0000 1,905.0000 2,001.0000 1.0

3,997.5000 3,925.1000 3,973.0691 57.4

1,984.200Denyo Co.,Ltd.

228,072.621TOSHIBA TEC CORPORATION

東芝テック 3,925.1000

芝浦6590 100

6592 100

6594 100

6615 100

6616 100

6617 100

6619 100

6620 100

6622 100

6630 100

6632 100

6638 100

6640 100

6641 100

芝浦 3,647.5000 3,667.5000 3,647.5000 3,667.5000 0.4

4,660.0000 4,505.0000 4,645.0000 53.1

1,463.750SHIBAURA MECHATRONICS CORPORATION

245,266.858MABUCHI MOTOR CO.,LTD.

マブチモーター 4,507.5000

日本電産 16,380.0000 16,421.0000 16,152.5000 16,280.4828 90.5

532.0000 495.0000 509.5000 28.9

1,472,593.934NIDEC CORPORATION

15,033.860UMC Electronics Co.,Ltd.

ＵＭＣエレ 532.0000

トレックスセミ 1,469.8000 1,488.0000 1,464.0000 1,487.0000 1.9

1,265.0000 1,259.0000 1,259.0000 0.7

2,801.480TOREX SEMICONDUCTOR LTD.

883.550TAKAOKA TOKO CO.,LTD.

東光高岳 1,264.0000

ＷＳＣＯＰＥ 648.0000 684.6700 648.0000 677.5000 35.0

1,142.0000 1,124.0000 1,132.0000 0.4

23,466.263W-SCOPE Corporation

452.500Miyakoshi Holdings,Inc.

宮越ＨＤ 1,127.0000

ダイヘン 3,385.0000 3,420.0000 3,380.0000 3,380.0000 2.4

713.5000 703.1200 708.1000 23.9

8,142.500DAIHEN CORPORATION

16,890.182YA-MAN LTD.

ヤーマン 703.5000

ＪＶＣＫＷ 265.5000 271.0000 261.1000 266.3177 737.1

559.0000 551.0000 555.0000 3.0

196,125.468JVCKENWOOD Corporation

1,666.850MIMAKI ENGINEERING CO.,LTD.

Ｍｉｍａｋｉ 555.5000

第一精工 2,702.0000 2,702.0000 2,648.9500 2,670.0300 5.7

1,288.5000 1,250.0000 1,250.1000 41.1

15,283.784DAI-ICHI SEIKO CO.,LTD.

52,029.207Nissin Electric Co Ltd

日新電 1,270.0000Nissin Electric Co.,Ltd.



2019年11月5日(火曜日) P.229

Trading Unit

6644 100

6645 100

6651 100

6652 100

6654 100

6674 100

6676 100

6678 100

6701 100

Trading Volume



千円[\thous.]



773.5000 758.0000 763.0000 5.9

Trading Value


4,526.210Osaki Electric Co.,Ltd.

大崎電 758.0000

オムロン 6,440.0000 6,665.0000 6,440.0000 6,624.7000 165.2

2,296.5000 2,269.0000 2,279.3214 11.3

1,097,194.205OMRON Corporation

25,772.039NITTO KOGYO CORPORATION

日東工 2,285.0000

ＩＤＥＣ 2,280.3100 2,389.0000 2,280.3100 2,322.0000 28.4

1,248.0000 1,248.0000 1,248.0000 0.1

66,289.394IDEC CORPORATION

124.800FUJI ELECTRIC INDUSTRY CO.,LTD.

不二電機工業 1,248.0000

ＧＳユアサ 1,999.7000 2,054.5000 1,999.7000 2,048.0000 32.7

3,045.0000 3,035.0000 3,035.0000 0.4

66,733.763GS Yuasa Corporation

1,216MELCO HOLDINGS INC.

メルコ 3,045.0000

テクノメディカ 2,181.0000 2,181.0000 2,173.0000 2,173.0000 0.2

4,350.0000 4,281.5800 4,308.0436 189.5

435.400Techno Medica Co.,Ltd.

816,156.368NEC Corporation

ＮＥＣ 4,345.0000

富通6702 100

6703 100

6704 100

6706 100

6707 100

6718 100

6723 100

6724 100

6727 100

6728 100

6730 100

6737 100

6740 100

6741 100

富士通 9,462.0000 9,528.0000 9,406.0000 9,474.9957 135.3

1,462.5000 1,439.5000 1,458.5000 23.3

1,281,154.412FUJITSU LIMITED

33,922.260Oki Electric Industry Company,Limited

ＯＫＩ 1,445.0800

岩崎通 813.0000 813.0000 813.0000 813.0000 0.1

3,290.0000 3,257.5000 3,265.0000 2.6

81.300IWATSU ELECTRIC CO.,LTD.

8,509.500Denki Kogyo Company,Limited

電気興 3,275.0000

サンケン電 2,554.0000 2,593.5000 2,533.9000 2,552.0000 425.2

1,909.0000 1,874.0000 1,903.0000 0.4

1,085,651.181Sanken Electric Co.,Ltd.

757.500AIPHONE CO.,LTD.

アイホン 1,874.0000

ルネサス 725.0000 793.0000 725.0000 778.3440 1,272.5

1,604.0000 1,563.5000 1,568.9048 162.7

990,850.814Renesas Electronics Corporation

256,349.266SEIKO EPSON CORPORATION

エプソン 1,571.1000

ワコム 416.5000 437.5000 414.5000 427.0000 167.4

4,877.5000 4,732.5000 4,745.0000 34.1

72,346.073Wacom Co.,Ltd.

163,238.557ULVAC, Inc.

アルバック 4,857.5000

アクセル 653.5000 657.0000 653.5000 656.0000 0.3

4,325.0000 4,157.5000 4,255.5000 4.7

196.650AXELL CORPORATION

20,117.100EIZO Corporation

ＥＩＺＯ 4,157.5000

ＪＤＩ 69.1000 69.1000 66.0000 67.0000 2,266.5

1,276.0000 1,267.5000 1,269.1000 3.5

151,763.017Japan Display Inc.

4,446.560Nippon Signal Company Limited

日信号 1,276.0000Nippon Signal Company,Limited



2019年11月5日(火曜日) P.230

Trading Unit

6742 100

6744 100

6745 100

6750 100

6752 100

6753 100

6754 100

6755 100

6758 100

Trading Volume



千円[\thous.]



510.5000 495.5000 510.0000 16.0

Trading Value


8,087.100Kyosan Electric Manufacturing Co.,Ltd.

京三製 500.0000

能美防災 2,274.9000 2,315.0000 2,274.9000 2,300.0000 3.0

1,618.0000 1,594.0000 1,597.5000 3.6

6,910.840NOHMI BOSAI LTD.

5,783.439HOCHIKI CORPORATION

ホーチキ 1,594.0000

エレコム 4,315.0000 4,350.0000 4,280.0000 4,350.0000 11.6

1,050.0000 980.5000 1,009.5000 1,818.0

50,235.059ELECOM CO.,LTD.

1,828,583.789Panasonic Corporation

パナソニック 980.8000

シャープ 1,335.0000 1,413.0000 1,334.0000 1,410.0000 336.8

2,167.0000 2,109.9000 2,143.6066 122.1

468,380.513Sharp Corporation

262,031.356ANRITSU CORPORATION

アンリツ 2,141.0000

富士通ゼ 1,938.0000 2,011.5000 1,937.9000 2,004.0000 66.2

6,772.0000 6,618.7000 6,703.4886 642.0

131,340.032FUJITSU GENERAL LIMITED

4,302,863.819SONY CORPORATION

ソニー 6,619.0000

6762 100

6763 100

6768 100

6770 100

6771 100

6779 100

6785 100

6788 100

6789 100

6794 100

6798 100

6800 100

6803 100

6804 100

ＴＤＫ 10,965.0000 11,459.0000 10,935.0000 11,284.3303 127.3

1,220.0000 1,207.0000 1,220.0000 0.2

1,442,155.733TDK Corporation

242.700Teikoku Tsushin Kogyo Co.,Ltd.

帝通工 1,207.0000

タムラ製 620.7000 633.0000 620.7000 625.5000 17.4

2,397.5000 2,364.5000 2,387.0900 397.5

10,935.310TAMURA CORPORATION

949,413.390ALPS ALPINE CO.,LTD.

アルプスアルパイン 2,379.0000

池上通 1,111.1000 1,128.5000 1,111.1000 1,121.5000 0.5

473.0000 464.0000 464.0000 0.9

561.660IKEGAMI TSUSHINKI CO.,LTD.

422.250NIHON DEMPA KOGYO CO.,LTD.

日電波 471.5000

鈴木 791.0000 798.0000 786.0000 786.0000 6.0

5,220.0000 5,190.0000 5,192.5000 0.6

4,731.299SUZUKI CO.,LTD.

3,120.500NIHON TRIM CO.,LTD.

日本トリム 5,220.0000

ローランドＤＧ 2,164.1000 2,202.0000 2,164.1000 2,193.5000 3.2

2,016.0000 1,929.0000 2,000.0000 17.2

7,012.636Roland DG Corporation

34,230.915Foster Electric Company,Limited

フォスター電 1,936.0000

ＳＭＫ 3,075.0000 3,090.0000 3,075.0000 3,075.0000 0.4

3,282.5000 3,225.0000 3,235.0000 6.8

1,231.500SMK Corporation

22,149.767YOKOWO CO.,LTD.

ヨコオ 3,227.5000

ティアック 197.7400 200.0000 197.7400 200.0000 3.5

1,198.0000 1,168.5000 1,183.4913 42.0

697.270TEAC CORPORATION

49,796.245Hosiden Corporation

ホシデン 1,168.5000Hosiden Corporation



2019年11月5日(火曜日) P.231

Trading Unit

6806 100

6807 100

6809 100

6810 100

6814 100

6815 100

6817 100

6820 100

6823 100

Trading Volume



千円[\thous.]



13,855.0000 13,390.0000 13,691.5186 19.5

Trading Value


267,603.009HIROSE ELECTRIC CO.,LTD.

ヒロセ電 13,730.0000

航空電子 2,034.4200 2,139.5000 2,034.4200 2,043.5000 55.9

1,261.0000 1,238.0000 1,260.0000 0.4

115,941.932Japan Aviation Electronics Industry,Limited

501.950TOA CORPORATION

ＴＯＡ 1,238.0000

マクセルＨＤ 1,488.5000 1,515.5000 1,488.5000 1,507.9000 69.8

1,140.0000 1,119.0000 1,129.0000 7.5

105,127.266Maxell Holdings,Ltd.

8,460.350FURUNO ELECTRIC CO.,LTD.

古野電気 1,130.5000

ユニデンＨＤ 1,979.7000 2,033.0000 1,979.7000 2,013.0000 1.4

1,282.0000 1,261.0000 1,268.4900 7.5

2,826.670UNIDEN HOLDINGS CORPORATION

9,533.817SUMIDA CORPORATION

スミダ 1,282.0000

アイコム 2,421.1000 2,471.0000 2,421.1000 2,432.5000 4.1

2,598.0000 2,598.0000 2,598.0000 0.2

10,020.510ICOM INCORPORATED

519.600RION CO.,LTD.

リオン 2,598.0000

本多通信6826 100

6839 100

6841 100

6844 100

6845 100

6849 100

6853 100

6855 100

6856 100

6857 100

6858 100

6859 100

6861 100

6866 100

本多通信 506.5000 517.5000 505.5000 509.3704 5.7

624.0000 607.4400 620.5000 0.5

2,911.050HONDA TSUSHIN KOGYO CO.,LTD.

308.088FUNAI ELECTRIC CO.,LTD.

船井電機 607.4400

横河電 1,962.0000 2,038.0000 1,962.0000 2,017.5399 274.8

3,720.0000 3,627.5000 3,665.1497 3.3

554,994.591YOKOGAWA ELECTRIC CORPORATION

12,139.869Shindengen Electric Manufacturing Co.,Ltd.

新電元 3,700.0000

アズビル 3,010.0000 3,060.0000 3,007.5000 3,035.7799 120.0

3,400.0000 3,250.0000 3,359.5405 37.3

364,971.172Azbil Corporation

125,418.158NIHON KOHDEN CORPORATION

日本光電 3,250.0000

共和電 431.0000 431.0000 431.0000 431.0000 0.2

735.9000 726.1000 729.0000 1.4

86.200KYOWA ELECTRONIC INSTRUMENTS CO.,LTD.

1,021JAPAN ELECTRONIC MATERIALS CORPORATION

電子材料 733.9000

堀場製 7,540.0000 7,565.0000 7,389.9000 7,531.9499 26.6

5,385.0000 5,130.0000 5,264.4611 419.2

200,456.522HORIBA,Ltd.

2,208,098.874ADVANTEST CORPORATION

アドバンテス 5,130.0000

小野測器 517.0000 517.0000 517.0000 517.0000 0.1

1,997.0000 1,940.5000 1,970.0000 3.5

51.700ONO SOKKI Co.,Ltd.

6,860.894ESPEC CORP.

エスペック 1,950.0000

キーエンス 76,805.0000 77,390.0000 74,469.2000 75,873.4214 172.1

3,850.0000 3,790.0000 3,825.0000 0.8

13,051,209.720KEYENCE CORPORATION

3,064HIOKI E E CORPORATION

日置電 3,790.0000HIOKI E.E.CORPORATION



2019年11月5日(火曜日) P.232

Trading Unit

6869 100

6871 100

6875 100

6877 100

6904 100

6905 100

6908 100

6914 100

6915 100

Trading Volume



千円[\thous.]



7,514.0000 7,220.0000 7,492.6236 133.4

Trading Value


992,351.707SYSMEX CORPORATION

シスメックス 7,220.0000

日マイクロニクス 1,016.1000 1,039.0000 1,014.5000 1,014.5000 8.6

2,320.0000 2,112.5000 2,267.0000 40.7

8,873.994MICRONICS JAPAN CO.,LTD.

91,889.983MegaChips Corporation

メガチップス 2,159.0000

ＯＢＡＲＡ－Ｇ 3,995.0000 4,085.0000 3,992.5000 4,040.0000 1.3

933.5000 933.5000 933.5000 0.1

5,257.500Obara Group Incorporated

93.350HARADA INDUSTRY CO.,LTD.

原田工業 933.5000

コーセル 1,172.5000 1,181.0000 1,167.5000 1,179.5000 1.1

5,485.0000 5,195.0000 5,455.0000 1.9

1,291.950COSEL CO.,LTD.

10,266IRISO ELECTRONICS CO.,LTD.

イリソ電子工業 5,195.0000

オプテックスグループ 1,659.0000 1,703.5000 1,658.7000 1,693.9000 5.7

2,471.5000 2,471.5000 2,471.5000 0.1

9,637.805OPTEX GROUP Company,Limited

247.150CHIYODA INTEGRE CO.,LTD.

千代インテ 2,471.5000

デ6916 100

6920 100

6923 100

6924 100

6925 100

6926 100

6927 100

6928 100

6929 100

6937 100

6938 100

6941 100

6947 100

6951 100

アイオーデータ 916.9000 940.0000 916.9000 936.5000 0.9

8,089.9000 7,740.0000 7,905.7199 66.9

837.790I-O DATA DEVICE,INC.

526,157.994Lasertec Corporation

レーザーテック 7,950.0000

スタンレー電 3,015.0000 3,074.0000 3,005.0000 3,050.1039 129.4

1,422.5000 1,401.9000 1,422.5000 0.2

394,980.821Stanley Electric Co.,Ltd.

282.440IWASAKI ELECTRIC CO.,LTD.

岩崎電 1,401.9000

ウシオ電 1,625.1500 1,647.0000 1,621.0000 1,627.0000 121.1

400.0000 395.7000 399.9000 0.3

197,939.561USHIO INC.

119.560OKAYA ELECTRIC INDUSTRIES CO.,LTD.

ＯＫＡＹＡ 395.7000

ヘリオステクノＨ 620.0000 620.5000 620.0000 620.5000 0.2

1,206.0000 1,193.0000 1,206.0000 0.3

124.050Helios Techno Holding Co.,Ltd.

360.350ENOMOTO Co.,Ltd.

エノモト 1,193.0000

日セラミック 2,815.0000 2,856.0000 2,803.0000 2,839.5675 14.0

763.3000 743.0000 748.5100 1.1

39,761.163NIPPON CERAMIC CO.,LTD.

825.665The Furukawa Battery Co.,Ltd.

古河電池 763.3000

双信電機 454.0000 454.0000 454.0000 454.0000 0.6

1,503.0000 1,468.0000 1,468.0000 33.7

272.400SOSHIN ELECTRIC CO.,LTD.

49,902.735YAMAICHI ELECTRONICS CO.,LTD.

山一電機 1,491.0000

図研 2,260.0000 2,325.0000 2,260.0000 2,311.1000 30.7

2,996.0000 2,903.7000 2,980.0000 4.7

69,665.460ZUKEN INC.

13,960.415JEOL Ltd

日電子 2,903.7000JEOL Ltd.



2019年11月5日(火曜日) P.233

Trading Unit

6952 100

6954 100

6958 100

6961 100

6963 100

6965 100

6966 100

6967 100

6971 100

Trading Volume



千円[\thous.]



1,776.5000 1,748.0000 1,763.6649 173.2

Trading Value


306,108.590CASIO COMPUTER CO.,LTD.

カシオ計 1,751.0000

ファナック 21,437.5000 21,680.0000 21,272.5000 21,455.5856 435.5

670.5000 648.0000 661.2103 30.3

9,342,786.064FANUC CORPORATION

20,020.383CMK CORPORATION

ＣＭＫ 648.0000

エンプラス 3,490.0000 3,520.0000 3,490.0000 3,507.5000 2.9

8,930.0000 8,400.1000 8,817.8596 283.5

10,178.335ENPLAS CORPORATION

2,502,099.385ROHM COMPANY LIMITED

ローム 8,400.1000

浜松ホトニク 4,225.0000 4,327.5000 4,225.0000 4,305.4275 697.0

1,955.5000 1,895.5000 1,899.0000 11.5

2,989,646.373HAMAMATSU PHOTONICS K.K.

22,143.100Mitsui High-tec,Inc.

三井ハイテク 1,912.0000

新光電工 1,067.0000 1,092.5000 1,066.7000 1,085.0635 110.4

7,189.0000 6,981.5000 7,105.0377 55.6

119,741.928SHINKO ELECTRIC INDUSTRIES CO.,LTD.

397,244.335KYOCERA CORPORATION

京セラ 6,981.5000

太陽誘電6976 100

6981 100

6986 100

6989 100

6996 100

6997 100

6999 100

7244 100

7276 100

7280 100

7735 100

7739 100

7751 100

7752 100

太陽誘電 2,861.0000 2,958.5000 2,861.0000 2,919.8693 359.1

6,303.0000 6,053.0000 6,219.0000 776.4

1,050,371.603TAIYO YUDEN CO.,LTD.

4,818,727.100Murata Manufacturing Co.,Ltd.

村田製 6,053.0000

双葉電子 1,427.0000 1,452.0000 1,427.0000 1,452.0000 2.2

1,165.0000 1,163.0000 1,165.0000 0.2

3,186.219FUTABA CORPORATION

232.800HOKURIKU ELECTRIC INDUSTRY CO.,LTD.

北電工業 1,163.0000

ニチコン 1,070.0000 1,075.0000 1,042.0000 1,074.0000 84.0

1,853.5000 1,813.5000 1,840.0000 19.4

89,586.467NICHICON CORPORATION

35,662.950NIPPON CHEMI-CON CORPORATION

日ケミコン 1,813.5000

ＫＯＡ 1,377.1000 1,413.0000 1,377.1000 1,403.0000 11.7

903.0000 887.5000 892.5000 28.3

16,442.307KOA CORPORATION

25,290.420ICHIKOH INDUSTRIES,LTD.

市光工 887.5000

小糸製 5,670.0000 5,860.0000 5,670.0000 5,780.0000 71.6

725.5000 694.5000 724.0000 4.4

414,634.472KOITO MANUFACTURING CO.,LTD.

3,143.556MITSUBA Corporation

ミツバ 696.0000

スクリン 7,700.0000 7,935.0000 7,510.0000 7,680.3684 264.1

2,037.0000 2,011.7600 2,023.8697 3.6

2,031,081.993SCREEN Holdings Co.,Ltd.

7,295.021CANON ELECTRONICS INC.

キヤノン電子 2,035.0000

キヤノン 2,961.0000 3,006.5000 2,961.0000 2,997.5000 371.5

1,060.0000 959.0000 1,034.0533 612.8

1,113,010.780CANON INC.

635,354.232RICOH COMPANY LTD

リコー 959.0000RICOH COMPANY,LTD.



2019年11月5日(火曜日) P.234

Trading Unit

7965 100

7999 100

8035 100

3116 100

3526 100

5949 100

6201 100

6455 100

Trading Volume



千円[\thous.]



1,735.0000 1,658.0000 1,704.0000 12.8

Trading Value


21,958.851Zojirushi Corporation

象印マホービン 1,658.0000

ＭＵＴＯＨ－ＨＤ 1,819.0000 1,819.0000 1,819.0000 1,819.0000 0.2MUTOH HOLDINGS CO.,LTD.

22,245.0000 22,825.0000 22,175.0000 22,557.8901 43.9

363.800

987,252.538Tokyo Electron Limited

東エレク

トヨタ紡織


88.0 146,863.258

輸送用機器


1,544.5000 1,544.5000 1,544.5000 0.2

1,609.0000 1,681.5000 1,609.0000 1,671.5327

308.900ASHIMORI INDUSTRY CO.,LTD.

芦森工 1,544.5000

ユニプレス 1,769.1000 1,846.5000 1,769.1000 1,845.0000 23.5

6,653.0000 6,490.0000 6,616.8646 83.7

42,959.785UNIPRES CORPORATION

552,954.778TOYOTA INDUSTRIES CORPORATION

豊田織 6,490.0000

モリタＨＤ 1,869.0000 1,908.9000 1,865.0000 1,907.0000 2.1 3,980.390

6584 100

6902 100

6995 100

7003 100

7012 100

7014 100

7022 100

7102 100

7105 100

7122 100

7201 100

7202 100

7203 100

1,244.0000 1,085.1000 1,101.0000 52.7

MORITA HOLDINGS CORPORATION

61,075.234Sanoh Industrial Co.,Ltd.

三桜工 1,085.1000

デンソー 4,912.0000 5,158.0000 4,912.0000 5,102.7074 470.3

2,192.0000 2,119.0000 2,134.2625 27.9

2,400,643.209DENSO CORPORATION

59,632.605TOKAI RIKA CO.,LTD.

東海理電 2,187.0000

三井Ｅ＆Ｓ 811.0000 867.5000 810.0000 851.0000 340.3

2,595.0000 2,518.0000 2,563.0000 150.1

285,929.181Mitsui E&S Holdings Co.,Ltd.

384,633.652Kawasaki Heavy Industries,Ltd.

川崎重 2,518.0000

名村造船 297.0000 304.5000 287.5000 303.0000 20.2

195.9000 187.0000 193.8000 8.5

6,012.830Namura Shipbuilding Co.,Ltd.

1,648.600Sanoyas Holdings Corporation

サノヤスＨＤ 187.0000

日車輌 2,722.9000 2,723.0000 2,722.9000 2,723.0000 0.2

1,098.0000 1,075.0000 1,089.0000 27.4

544.590NIPPON SHARYO,LTD.

29,711.721Mitsubishi Logisnext Co.,Ltd.

三菱ロジスネクスト 1,085.5000

近畿車輌 1,555.9000 1,555.9000 1,555.9000 1,555.9000 0.1

709.0000 693.0000 700.1000 1,611.0

155.590THE KINKI SHARYO CO.,LTD.

1,124,998.056NISSAN MOTOR CO.,LTD.

日産自 696.4000

いすゞ自 1,253.0000 1,288.7500 1,253.0000 1,281.4240 282.7

7,713.0000 7,551.0000 7,619.8898 120.3

360,511.247ISUZU MOTORS LIMITED

918,194.317TOYOTA MOTOR CORPORATION

トヨタ自 7,551.0000



2019年11月5日(火曜日) P.235

Trading Unit

7205 100

7211 100

7212 100

7213 100

7214 100

7215 100

7220 100

7222 100

7224 100

Trading Volume



千円[\thous.]



1,062.5000 1,024.0000 1,058.3085 375.3

Trading Value


396,087.352HINO MOTORS,LTD.

日野自 1,024.0000

三菱自 495.7000 520.0000 495.7000 520.0000 1,711.5

776.5000 761.0000 763.0000 1.5

881,381.496MITSUBISHI MOTORS CORPORATION

1,152.334F-TECH INC.

エフテック 775.5000

レシップＨＤ 664.1400 665.9000 664.1400 665.9000 0.4

803.0000 803.0000 803.0000 0.1

266.008LECIP HOLDINGS CORPORATION

80.300GMB CORPORATION

ＧＭＢ 803.0000

ファルテック 805.0000 805.0000 805.0000 805.0000 0.1

1,577.5000 1,532.0000 1,576.0000 20.0

80.500FALTEC Co.,Ltd.

31,077.788MUSASHI SEIMITSU INDUSTRY CO.,LTD.

武蔵精密 1,532.0000

日産車体 1,002.1000 1,052.9000 1,002.1000 1,051.9000 1.4

1,373.0000 1,342.1800 1,359.8776 74.5

1,443.690NISSAN SHATAI CO.,LTD.

101,283.501ShinMaywa Industries,LTD.

新明和工 1,343.0000

極東開7226 100

7231 100

7236 100

7238 100

7239 100

7240 100

7241 100

7242 100

7245 100

7246 100

7247 100

7250 100

7256 100

7259 100

極東開 1,505.5000 1,519.0000 1,505.5000 1,516.0000 1.4

2,169.5000 2,095.0000 2,160.0000 2.7

2,121.950KYOKUTO KAIHATSU KOGYO CO.,LTD.

5,812.950TOPY INDUSTRIES,LIMITED

トピー工 2,147.0000

ティラド 2,019.9000 2,109.7241 2,019.9000 2,109.7241 0.5

219.0000 209.1100 215.0000 57.9

1,036.897T.RAD Co., Ltd.

12,515.706AKEBONO BRAKE INDUSTRY CO.,LTD.

曙ブレーキ 209.5000

タチエス 1,440.0000 1,513.0000 1,434.5000 1,493.5000 1.4

1,761.5000 1,707.0000 1,751.0000 128.7

2,084.760TACHI-S CO.,LTD.

223,972.573NOK CORPORATION

ＮＯＫ 1,716.5000

フタバ産 790.0000 800.8600 783.5000 799.0000 10.9

3,509.0000 3,457.5000 3,492.5000 9.9

8,619.599FUTABA INDUSTRIAL CO.,LTD.

34,525.008KYB Corporation

ＫＹＢ 3,470.0000

大同メタル 687.1000 700.5000 687.0000 697.2245 15.4

479.0000 458.0000 478.0000 58.7

10,727.365DAIDO METAL CO.,LTD.

27,775.056PRESS KOGYO CO.,LTD.

プレス工 458.0000

ミクニ 358.1000 372.9000 358.1000 372.9000 4.5

1,511.0000 1,457.5000 1,472.0000 32.9

1,654.230MIKUNI CORPORATION

48,783.736PACIFIC INDUSTRIAL CO.,LTD.

太平洋工 1,457.5000

河西工 895.0000 927.0000 893.8400 919.3251 13.5

4,384.5000 4,247.5000 4,376.0000 184.4

12,352.544KASAI KOGYO CO.,LTD.

795,203.816AISIN SEIKI CO LTD

アイシン精機 4,302.5000AISIN SEIKI CO.,LTD.



2019年11月5日(火曜日) P.236

Trading Unit

7261 100

7266 100

7267 100

7269 100

7270 100

7271 100

7272 100

7277 100

7278 100

Trading Volume



千円[\thous.]



1,058.0000 993.0000 1,012.2466 805.2

Trading Value


819,358.845Mazda Motor Corporation

マツダ 993.0000

今仙電機 937.5000 948.0000 937.0000 947.0000 1.1

3,033.0000 2,954.2000 3,022.0000 264.3

1,037.570Imasen Electric Industrial Co.,Ltd.

798,253.073HONDA MOTOR CO.,LTD.

ホンダ 2,954.5000

スズキ 5,271.0000 5,378.0000 5,258.5000 5,353.7487 187.0

3,173.0000 3,114.0000 3,139.0694 242.9

1,001,156.710SUZUKI MOTOR CORPORATION

762,740.784SUBARU CORPORATION

ＳＵＢＡＲＵ 3,122.0000

安永 1,345.0000 1,368.9000 1,345.0000 1,368.9000 0.8

2,209.0000 2,138.0000 2,203.0000 121.3

1,088.020YASUNAGA CORPORATION

265,840.105Yamaha Motor Co.,Ltd.

ヤマハ発 2,138.0000

ＴＢＫ 451.6300 459.0000 451.6300 459.0000 0.2

2,592.0000 2,476.0000 2,562.0000 24.1

91.063TBK Co.,Ltd.

61,620.091EXEDY Corporation

エクセディ 2,550.0000

豊合7282 100

7283 100

7291 100

7294 100

7296 100

7309 100

7313 100

7408 100

4543 100

5187 100

6376 100

7600 100

豊田合 2,500.0000 2,568.5000 2,500.0000 2,539.1114 44.2

898.0000 881.5000 891.0000 18.9

112,216.531TOYODA GOSEI CO.,LTD.

16,844.689AISAN INDUSTRY CO.,LTD.

愛三工 895.0000

日本プラスト 744.5000 746.0000 729.0000 729.0000 1.8

1,461.0000 1,393.0000 1,455.5000 2.4

1,331.050NIHON PLAST CO.,LTD.

3,466.250YOROZU CORPORATION

ヨロズ 1,444.5000

ＦＣＣ 2,238.5000 2,337.0000 2,204.0000 2,283.2083 22.5

18,240.0000 17,865.0000 17,974.6073 86.3

51,528.920F.C.C.CO.,LTD.

1,550,259.617SHIMANO INC.

シマノ 18,155.0000

ＴＳテック 3,304.7000 3,377.5000 3,304.7000 3,365.0000 18.2TS TECH CO.,LTD.

1,491.0000 1,518.5000 1,475.0000 1,513.5000 15.1

60,980.514

22,763.012JAMCO CORPORATION

ジャムコ

テルモ


114.7 412,750.251

精密機器

TERUMO CORPORATION

1,048.8000 1,048.8000 1,048.8000 0.1

3,594.5700 3,632.0000 3,568.5000 3,594.6872

104.880CREATE MEDIC CO.,LTD.

クリエート 1,048.8000

日機装 1,188.0000 1,196.5000 1,174.9000 1,192.0000 28.1

1,967.0000 1,863.5000 1,965.5000 5.3

33,403.383NIKKISO CO.,LTD.

10,227.791Japan Medical Dynamic Marketing,INC.

ＭＤＭ 1,866.6400



2019年11月5日(火曜日) P.237

Trading Unit

7701 100

7702 100

7709 100

7715 100

7717 100

7721 100

7725 100

7727 100

7729 100

Trading Volume



千円[\thous.]



2,991.0000 2,850.7000 2,987.0000 382.5

Trading Value


1,133,877.409Shimadzu Corporation

島津製 2,850.7000

ＪＭＳ 683.0700 683.0700 683.0700 683.0700 0.1

453.0000 441.1000 453.0000 0.2

68.307JMS CO.,LTD.

89.410KUBOTEK CORPORATION

クボテック 441.1000

長野計器 747.7000 772.5000 747.7000 768.0000 2.4

6,665.0000 6,420.1000 6,420.1000 9.5

1,840.520NAGANO KEIKI CO.,LTD.

61,664V Technology Co.,Ltd.

Ｖテク 6,470.0000

東京計器 946.5000 968.5000 946.5000 966.9000 0.8

2,298.5000 2,186.7000 2,187.0000 16.0

768.840TOKYO KEIKI INC.

35,897.769INTER ACTION Corporation

インターアクション 2,186.7000

オーバル 261.9000 261.9000 260.5000 260.5000 0.4

3,605.0000 3,514.9000 3,540.0000 11.2

104.340OVAL Corporation

39,826.015TOKYO SEIMITSU CO.,LTD.

東精密 3,515.0000

7730 100

7731 100

7732 100

7733 100

7734 100

7740 100

7741 100

7743 100

7744 100

7745 100

7747 100

7762 100

7769 100

7775 100

マニー 2,908.0000 2,957.0000 2,893.0000 2,945.0000 23.5

1,432.0000 1,376.9000 1,422.1392 399.6

68,925.694MANI,INC.

569,447.245NIKON CORPORATION

ニコン 1,377.0000

トプコン 1,498.7900 1,502.0000 1,464.5000 1,481.3949 55.3

1,471.0000 1,438.0000 1,464.5015 991.8

81,868.290TOPCON CORPORATION

1,451,690.448OLYMPUS CORPORATION

オリンパス 1,438.0000

理計器 2,174.0000 2,174.0000 2,174.0000 2,174.0000 0.1

2,534.0000 2,411.5000 2,499.0000 8.4

217.400RIKEN KEIKI CO.,LTD.

21,009.315Tamron Co.,Ltd.

タムロン 2,411.5000

ＨＯＹＡ 9,408.0000 9,657.0000 9,408.0000 9,559.7566 125.3

891.0000 885.5000 889.5000 0.8

1,196,008.254HOYA CORPORATION

711.100SEED CO.,LTD.

シード 891.0000

ノーリツ鋼機 1,598.5400 1,629.0000 1,598.5400 1,627.0000 9.1

861.0000 843.1000 844.1000 13.0

14,749.191Noritsu Koki Co.,Ltd.

11,059.842A&D Company,Limited

Ａ＆Ｄ 852.5000

アサヒインテック 3,040.0000 3,040.0000 2,987.5000 3,011.9698 68.8

596.5000 583.5000 593.0000 405.1

206,990.669ASAHI INTECC CO.,LTD.

239,937.669Citizen Watch Co.,Ltd.

シチズン時計 583.5000

リズム時 996.7000 1,007.0000 996.7000 1,007.0000 0.7

550.9000 548.5000 550.9000 0.5

703.208RHYTHM WATCH CO.,LTD.

274.750DAIKEN MEDICAL CO LTD

大研医器 548.5000DAIKEN MEDICAL CO.,LTD.



2019年11月5日(火曜日) P.238

Trading Unit

7780 100

7979 100

8050 100

8086 100

7811 100

7816 100

7817 100

7818 100





メニコン 3,765.0000 3,867.5000 3,765.0000 3,831.6870 16.4

1,711.0000 1,679.0000 1,679.0000 2.5

62,880.321Menicon Co.,Ltd.

4,251.500SHOFU INC.

松風 1,711.0000

セイコーＨＤ 2,676.0000 2,730.0000 2,676.0000 2,707.6831 33.6

1,293.0000 1,278.5000 1,293.0000 21.4

91,070.826SEIKO HOLDINGS CORPORATION

27,524.630NIPRO CORPORATION

ニプロ 1,285.0000

0.1 147.770

その他製品

NAKAMOTO PACKS CO.,LTD.

1,477.7000 1,477.7000 1,477.7000 1,477.7000中本パックス

Other Products

スノーピーク 1,090.0000 1,092.9000 1,080.9000 1,080.9000 1.5

4,262.5000 4,180.0000 4,240.1507 2.5

1,629.570Snow Peak,Inc.

10,589.588PARAMOUNT BED HOLDINGS CO.,LTD.

パラベッド 4,180.0000

トランザクション 960.0000 961.0000 947.0000 948.5000 2.3 2,191.830

7820 100

7821 100

7822 100

7823 100

7832 100

7833 100

7838 100

7839 100

7840 100

7846 100

7856 100

7862 100

7864 100

2,486.9000 2,433.5000 2,486.9000 0.6

TRANSACTION CO.,Ltd.

1,473.730NIHON FLUSH CO.,LTD.

ニホンフラッシュ 2,458.5000

前田工繊 1,667.0000 1,870.0000 1,667.0000 1,854.0000 79.1

366.9000 361.9000 366.9000 0.3

141,027.277MAEDA KOSEN CO.,LTD.

109.570Eidai Co.,Ltd.

永大産業 361.9000

アートネイチャー 742.5000 761.5000 742.5000 758.9000 1.8

6,846.5000 6,664.0000 6,781.4100 42.4

1,355.590ARTNATURE INC.

287,749.150BANDAI NAMCO Holdings Inc.

バンナムＨＤ 6,664.0000

アイフィスジャパン 787.5000 787.5000 787.5000 787.5000 0.1

166.5000 165.0000 166.5000 0.5

78.750IFIS JAPAN LTD.

82.650KYORITSU PRINTING CO.,LTD.

共立印刷 165.0000

ＳＨＯＥＩ 4,719.7000 4,982.5000 4,719.7000 4,960.0000 1.3

1,040.5000 1,032.5000 1,040.5000 0.3

6,359.470SHOEI CO.,LTD.

311.100FRANCE BED HOLDINGS CO.,LTD.

フラベッドＨ 1,032.5000

パイロット 4,360.0000 4,490.0000 4,359.9000 4,490.0000 9.8

1,639.0000 1,629.0000 1,633.5000 1.1

43,594.208PILOT CORPORATION

1,796.250HAGIHARA INDUSTRIES INC.

萩原工業 1,629.0000

トッパンフォー 1,103.0000 1,111.0000 1,100.5000 1,111.0000 17.7

2,750.0000 2,723.0000 2,729.0000 6.1

19,634.248TOPPAN FORMS CO.,LTD.

16,663.970FUJI SEAL INTERNATIONAL,INC.

フジシール 2,728.5000



2019年11月5日(火曜日) P.239

Trading Unit

7867 100

7868 100

7872 100

7873 100

7885 100

7893 100

7897 100

7905 100

7911 100

Trading Volume



千円[\thous.]



1,205.5000 1,166.0000 1,191.3321 73.2

Trading Value


87,562.945TOMY COMPANY,LTD.

タカラトミー 1,166.0000

広済堂 734.0000 734.0000 729.0000 729.0000 0.8

653.0000 652.0000 653.0000 0.3

584.600KOSAIDO Co.,Ltd.

195.800ESTELLE HOLDINGS CO.,LTD.

エステールＨＤ 653.0000

アーク 96.0000 96.0000 95.3800 96.0000 1.2

813.0000 811.0000 813.0000 0.3

114.910ARRK CORPORATION

243.600TAKANO Co.,Ltd.

タカノ 811.0000

プロネクサス 1,255.0000 1,255.0000 1,253.0000 1,253.0000 0.2

176.0000 175.0000 175.0000 1.8

250.800PRONEXUS INC.

316.300HOKUSHIN CO.,LTD.

ホクシン 176.0000

大建工 1,989.0000 1,994.0000 1,974.0000 1,994.0000 0.9

2,072.5000 2,055.0000 2,057.0000 86.1

1,788.530DAIKEN CORPORATION

177,531.507TOPPAN PRINTING CO.,LTD.

凸版印 2,066.5000

大7912 100

7914 100

7915 100

7936 100

7937 100

7949 100

7951 100

7952 100

7955 100

7956 100

7961 100

7962 100

7966 100

7972 100

大日印 2,903.8000 2,978.0000 2,903.8000 2,962.0000 67.3

2,729.1000 2,729.1000 2,729.1000 0.1

199,321.445Dai Nippon Printing Co.,Ltd.

272.910Kyodo Printing Co.,Ltd.

共同印 2,729.1000

ＮＩＳＳＨＡ 1,164.0000 1,165.5000 1,149.5000 1,165.0000 7.2

1,808.0000 1,667.5000 1,699.3250 224.5

8,354.258Nissha Co.,Ltd.

379,798.283ASICS Corporation

アシックス 1,799.9000

ツツミ 2,014.1000 2,065.0000 2,014.1000 2,063.0000 1.0

2,241.0000 2,240.1000 2,241.0000 0.2

2,047.410TSUTSUMI JEWELRY CO.,LTD.

448.110KOMATSU WALL INDUSTRY CO.,LTD.

小松ウオール 2,240.1000

ヤマハ 5,660.0000 5,710.0000 5,490.0000 5,558.0000 112.3

3,145.0000 3,122.0300 3,125.0000 1.4

629,075.530YAMAHA CORPORATION

4,388.953Kawai Musical Instruments Manufacturing Co.,Ltd.

河合楽器 3,145.0000

クリナップ 673.0000 675.6524 668.5000 675.6524 0.7

5,295.0000 5,240.0000 5,280.0000 340.1

469.930Cleanup Corporation

1,791,405.900PIGEON CORPORATION

ピジョン 5,295.0000

兼松サステック 1,791.1000 1,791.1000 1,791.1000 1,791.1000 0.1

877.3700 877.3700 877.3700 0.1

179.110KANEMATSU SUSTECH CORPORATION

87.737KING JIM CO.,LTD.

キングジム 877.3700

リンテック 2,289.7000 2,333.7800 2,289.7000 2,326.0000 6.1

502.5000 491.5000 501.5000 4.0

14,177.021LINTEC Corporation

1,990.100ITOKI CORPORATION

イトーキ 495.1000ITOKI CORPORATION



2019年11月5日(火曜日) P.240

Trading Unit

7974 100

7976 100

7981 100

7984 100

7987 100

7990 100

7994 100

8022 100





任天堂 41,500.5000 43,060.0000 41,500.5000 42,782.4603 174.0

1,754.0000 1,711.5000 1,749.5000 4.5

7,442,035.450Nintendo Co.,Ltd.

7,835.650MITSUBISHI PENCIL COMPANY,LIMITED

三菱鉛筆 1,711.5000

タカラスタン 1,897.0000 1,956.0000 1,897.0000 1,956.0000 0.3

1,616.0000 1,590.0000 1,605.6969 10.2

580.550TAKARA STANDARD CO.,LTD.

16,350.802KOKUYO CO.,LTD.

コクヨ 1,596.0000

ナカバヤシ 561.5000 571.0000 550.0000 571.0000 1.8

2,807.0000 2,794.5000 2,802.0000 0.4

1,018.400NAKABAYASHI CO.,LTD.

1,120.450GLOBERIDE,Inc.

グローブライド 2,807.0000

オカムラ 1,068.5000 1,076.0000 1,062.0000 1,074.1000 3.5

2,864.0000 2,798.0000 2,856.7136 6.6

3,750.740OKAMURA CORPORATION

18,846.732Mizuno Corporation

ミズノ 2,827.0000

電気・ガス業 Electric Power & Gas

9501 100

9502 100

9503 100

9504 100

9505 100

9506 100

9507 100

9508 100

9509 100

9511 100

9513 100

9514 100

9517 100

985.3 501,994.271Tokyo Electric Power Company Holdings,Incorporated

505.0000 513.0000 505.0000 509.7583東電力ＨＤ

中部電力 1,613.8400 1,613.8400 1,592.0000 1,608.2759 180.2

1,282.0000 1,259.5000 1,263.8024 110.5

289,313.270Chubu Electric Power Company,Incorporated

139,885.070The Kansai Electric Power Company,Incorporated

関西電力 1,274.5000

中国電力 1,459.5000 1,477.8000 1,459.5000 1,477.0000 192.1

811.0000 795.1000 809.0000 123.3

282,514.866The Chugoku Electric Power Company,Incorporated

99,128.748Hokuriku Electric Power Company

北陸電力 795.1000

東北電力 1,147.0000 1,157.0000 1,137.5000 1,147.3915 139.8

1,129.0000 1,087.0000 1,128.0000 93.7

160,387.690Tohoku Electric Power Company,Incorporated

103,846.306Shikoku Electric Power Company,Incorporated

四国電力 1,114.0000

九州電力 1,016.5000 1,016.5000 988.0000 999.6091 912.9

573.0000 565.5000 570.0100 90.2

910,423.750Kyushu Electric Power Company,Incorporated

51,439.026Hokkaido Electric Power Company,Incorporated

北海電力 569.0000

沖縄電力 2,013.6000 2,045.5000 1,986.0000 2,023.8954 8.1

2,704.0000 2,656.5000 2,699.0000 52.3

16,421.869The Okinawa Electric Power Company,Incorporated

140,636.623Electric Power Development Co.,Ltd.

Ｊパワー 2,685.0000

ＥＦ－ＯＮ 732.9000 745.0000 732.0000 745.0000 3.9

1,469.0000 1,437.0000 1,448.0000 16.2

2,883.314EF-ON INC.

23,536.631eREX Co.,Ltd.

イーレックス 1,465.2400



2019年11月5日(火曜日) P.241

Trading Unit

9519 100

9531 100

9532 100

9533 100

9534 100

9535 100

9536 100

9543 100

9551 100

Trading Volume



千円[\thous.]



1,118.0000 1,035.0000 1,039.0000 205.3

Trading Value


218,608.270RENOVA,Inc.

レノバ 1,097.0000

東瓦斯 2,616.5000 2,643.0000 2,591.2500 2,612.6500 175.7

2,135.0000 2,100.5000 2,115.0541 61.4

459,166.865TOKYO GAS CO.,LTD.

129,759.720OSAKA GAS CO.,LTD.

大瓦斯 2,114.0000

東邦瓦斯 4,240.6200 4,272.5000 4,190.0000 4,271.0000 10.9

1,620.8000 1,620.8000 1,620.8000 0.1

46,169.483TOHO GAS CO.,LTD.

162.080HOKKAIDO GAS CO.,LTD.

北海瓦斯 1,620.8000

広島ガス 359.0000 363.0000 359.0000 363.0000 0.2

2,536.0000 2,516.0000 2,536.0000 0.5

72.200HIROSHIMA GAS CO.,LTD.

1,266SAIBU GAS CO.,LTD.

西部瓦斯 2,516.0000

静岡ガス 949.1000 968.0000 949.1000 965.0000 10.5SHIZUOKA GAS CO.,LTD.

4,110.0000 4,145.0000 4,095.0000 4,134.5000 2.9

10,110.818

11,940.950METAWATER Co.,Ltd.

メタウォーター

2384 100

9001 100

9003 100

9005 100

9006 100

9007 100

9008 100

9009 100

9010 100

9020 100

9021 100

9022 100

ＳＢＳＨＤ

Land Transportation

5.7 10,412.063

陸運業

SBS Holdings,Inc.

3,909.5000 3,840.0000 3,900.5771 31.7

1,798.0000 1,842.0000 1,798.0000 1,824.0000

123,475.185TOBU RAILWAY CO.,LTD.

東武 3,865.0000

相鉄ＨＤ 2,894.0000 2,986.5000 2,894.0000 2,956.8545 31.5

2,108.0000 2,068.0000 2,096.8750 49.7

93,184.797Sotetsu Holdings,Inc.

104,180.820TOKYU CORPORATION

東急 2,071.5000

京急 2,164.1000 2,200.0000 2,164.1000 2,200.0000 15.4

2,728.0000 2,627.0000 2,719.6414 67.6

33,772.815Keikyu Corporation

182,978.608Odakyu Electric Railway Co.,Ltd.

小田急 2,627.0000

京王 6,840.0000 7,000.0000 6,830.0000 6,976.8741 15.3

4,615.0000 4,550.0000 4,598.5873 129.3

106,683.797Keio Corporation

594,672.964Keisei Electric Railway Co.,Ltd.

京成 4,582.5000

富士急 4,350.0000 4,427.5000 4,350.0000 4,427.5000 3.2

10,067.5800 9,937.0000 10,034.7269 147.8

14,085.750FUJI KYUKO CO.,LTD.

1,483,256.301East Japan Railway Company

ＪＲ東 9,937.0000

ＪＲ西 9,579.5000 9,772.5000 9,549.5000 9,698.5601 40.9

22,677.5000 22,280.0000 22,604.7836 9.2

396,470.743West Japan Railway Company

207,879.412Central Japan Railway Company

ＪＲ東海 22,280.0000



2019年11月5日(火曜日) P.242

Trading Unit

9024 100

9025 100

9031 100

9037 100

9039 100

9041 100

9042 100

9044 100

9045 100

Trading Volume



千円[\thous.]



1,931.5000 1,913.5000 1,925.5600 184.1

Trading Value


354,649.866SEIBU HOLDINGS INC.

西武ホールディングス 1,916.0000

鴻池運輸 1,639.0000 1,670.9400 1,639.0000 1,666.0000 1.6

2,620.0000 2,589.0000 2,601.4468 6.9

2,661.208Konoike Transport Co.,Ltd.

17,969.078Nishi-Nippon Railroad Co.,Ltd.

西鉄 2,589.0000

ハマキョウ 3,692.5000 3,722.5000 3,687.5000 3,712.5000 4.6

6,550.0000 6,480.0000 6,480.0000 2.2

17,046.740HAMAKYOREX CO.,LTD.

14,311.500Sakai Moving Service Co.,Ltd.

サカイ引越 6,550.0000

近鉄ＧＨＤ 5,975.0000 6,072.0000 5,950.0000 6,037.4975 19.5

4,597.5000 4,415.0000 4,575.0000 87.4

117,399.285Kintetsu Group Holdings Co.,Ltd.

397,692.215Hankyu Hanshin Holdings,Inc.

阪急阪神 4,415.0000

南海電鉄 2,896.1000 3,011.0000 2,896.1000 2,976.9600 21.5

5,219.0000 5,135.0000 5,190.1000 20.8

64,390.119Nankai Electric Railway Co.,Ltd.

107,829.420Keihan Holdings Co.,Ltd.

京阪ＨＤ 5,135.0000

名鉄9048 100

9052 100

9062 100

9064 100

9065 100

9067 100

9068 100

9069 100

9070 100

9072 100

9075 100

9076 100

9078 100

9086 100

名鉄 3,460.0000 3,497.5000 3,460.0000 3,487.2100 54.1

2,235.0000 2,235.0000 2,235.0000 0.1

188,847.908Nagoya Railroad Co., Ltd.

223.500Sanyo Electric Railway Co.,Ltd.

山陽電鉄 2,235.0000

日通 6,290.0000 6,505.0000 6,290.0000 6,470.0000 124.2

1,831.5000 1,775.5000 1,801.9000 185.5

804,536.207NIPPON EXPRESS CO.,LTD.

334,009.641YAMATO HOLDINGS CO.,LTD.

ヤマトＨＤ 1,831.5000

山九 5,665.0000 5,870.0000 5,635.0000 5,810.1000 99.0

278.0000 278.0000 278.0000 0.1

573,103.460SANKYU INC.

27.800MARUWN CORPORATION

丸運 278.0000

丸全運 3,100.0000 3,125.0000 3,100.0000 3,125.0000 1.0

891.9000 883.0000 888.5000 43.7

3,116.500Maruzen Showa Unyu Co.,Ltd.

38,836.007SENKO Group Holdings Co.,Ltd.

センコーグループＨＤ 883.0000

トナミＨＤ 5,182.3585 5,182.3585 5,182.3585 5,182.3585 1.8

2,701.5000 2,655.0000 2,691.0000 2.3

9,328.245TONAMI HOLDINGS CO.,LTD.

6,184.068NIKKON Holdings Co.,Ltd.

ニッコンＨＤ 2,655.0000

福山運 4,000.0000 4,111.0000 4,000.0000 4,111.0000 1.0

1,425.0000 1,413.5000 1,423.0000 39.8

4,077.104FUKUYAMA TRANSPORTING CO.,LTD.

56,530.638SEINO HOLDINGS CO.,LTD.

セイノーＨＤ 1,416.0000

エスライン 984.8000 984.8000 960.0000 960.0000 0.2

3,197.5000 3,120.0000 3,176.0000 37.3

194.480S LINE CO.,LTD.

118,500.144Hitachi Transport System Ltd

日立物流 3,120.0000Hitachi Transport System,Ltd.



2019年11月5日(火曜日) P.243

Trading Unit

9090 100

9099 100

9142 100

9143 100

9101 100

9104 100

9107 100

9110 100





丸和運輸機関 2,462.2800 2,462.2800 2,429.2400 2,429.2400 0.2

1,429.0000 1,420.0000 1,422.0000 0.5

489.152MARUWA UNYU KIKAN CO.,LTD.

711.950Chilled & Frozen Logistics Holdings Co.,Ltd.

Ｃ＆ＦロジＨＤ 1,420.0000

ＪＲ九州 3,634.7000 3,697.5000 3,634.7000 3,680.0000 125.0

2,705.0000 2,660.5000 2,673.8600 78.8

460,289.390Kyushu Railway Company

210,618.383SG HOLDINGS CO.,LTD.

ＳＧホールディングス 2,704.0000

185.1 374,419.479

海運業


2,030.0000 2,034.5000 2,014.0000 2,019.0000郵船


商船三井 3,057.5000 3,062.5000 3,005.0000 3,027.6990 150.3

1,703.0000 1,637.0000 1,669.0000 114.6

454,189.896Mitsui O.S.K.Lines,Ltd.

193,106.701Kawasaki Kisen Kaisha,Ltd.

川崎船 1,693.5000

ユナイテド海 2,412.0000 2,424.5000 2,395.5000 2,396.5000 6.6 15,895.035

9115 100

9119 100

9308 100

9201 100

9202 100

9232 100

9058 100

9066 100

9301 100

9302 100

345.1000 342.0000 345.1000 0.4

NS United Kaiun Kaisha,Ltd.

137.110MEIJI SHIPPING CO.,LTD.

明治海 342.0000

飯野海 358.0000 371.0000 358.0000 367.3286 12.9

1,145.0000 1,135.5000 1,140.4200 1.4

4,736.555IINO KAIUN KAISHA,LTD.

1,594.334Inui Global Logistics Co.,Ltd.

乾汽船 1,145.0000

421.9 1,414,479.436

空運業


3,376.0000 3,404.5000 3,333.0000 3,354.5000ＪＡＬ

Air Transportation

ＡＮＡ 3,706.0000 3,749.5000 3,706.0000 3,742.4685 36.3ANA HOLDINGS INC.

1,154.0000 1,163.0000 1,149.5000 1,160.0000 1.3

135,729.367

1,504.650PASCO CORPORATION

パスコ

トランコム


1.9 13,237.980


TRANCOM CO.,LTD.

1,794.5000 1,727.0000 1,794.5000 0.7

7,139.8000 7,139.8000 6,940.0000 6,940.0000

1,242.150NISSIN CORPORATION

日新 1,727.0000

三菱倉 2,823.5000 2,843.0000 2,816.0000 2,833.9726 37.8

1,917.0000 1,735.0000 1,875.0000 6.3

107,087.613Mitsubishi Logistics Corporation

11,700.550MITSUI-SOKO HOLDINGS Co.,Ltd.

三井倉ＨＤ 1,735.0000



2019年11月5日(火曜日) P.244

Trading Unit

9303 100

9306 100

9310 100

9312 100

9319 100

9324 100

9325 100

9351 100

9364 100





住友倉 1,485.0000 1,498.5000 1,480.5000 1,493.0000 12.5

336.0000 328.1000 336.0000 1.1

18,611.766The Sumitomo Warehouse Co.,Ltd.

366.680Toyo Logistics Co.,Ltd.

東陽倉 328.1000

トランスシティ 554.0000 554.0000 554.0000 554.0000 0.1

1,296.9000 1,296.9000 1,296.9000 0.1

55.400Japan Transcity Corporation

129.690THE KEIHIN CO.,LTD.

ケイヒン 1,296.9000

中央倉庫 1,207.7000 1,207.7000 1,207.7000 1,207.7000 0.1

970.1000 970.1000 970.1000 0.1

120.770Chuo Warehouse Co.,Ltd.

97.010Yasuda Logistics Corporation

安田倉 970.1000

ファイズＨＤ 679.9000 679.9000 679.9000 679.9000 0.1

1,432.0000 1,432.0000 1,432.0000 0.1

67.990PHYZ Holdings Inc.

143.200TOYO WHARF & WAREHOUSE CO.,LTD.

洋埠頭 1,432.0000

上組 2,448.5000 2,492.0000 2,446.5000 2,477.0000 36.7 90,810.939Kamigumi Co.,Ltd.

9368 100

9369 100

9375 100

9380 100

9381 100

9384 100

9386 100

1973 100

2307 100

2317 100

2326 100

2327 100

1,113.0000 1,113.0000 1,113.0000 0.2 222.600KIMURA UNITY CO.,LTD.

キムラユニティー 1,113.0000

キユソ流通 1,937.0000 1,957.5100 1,937.0000 1,957.5100 0.3

1,824.1000 1,776.0000 1,817.2160 22.9

585.036K.R.S.Corporation

41,559.416Kintetsu World Express,inc.

近鉄エクス 1,777.0000

東海運 291.7000 291.7000 291.7000 291.7000 0.1

948.0000 948.0000 948.0000 0.1

29.170Azuma Shipping Co.,Ltd.

94.800AIT CORPORATION

エーアイテイー 948.0000

内外トランスライン 1,481.7000 1,494.0000 1,481.7000 1,494.0000 0.2

1,440.5000 1,428.5000 1,440.5000 0.5

297.570NAIGAI TRANS LINE LTD.

717.850NIPPON CONCEPT CORPORATION

日本コンセプト 1,428.5000

33.6 116,125.784

情報・通信業


3,445.0000 3,492.5000 3,406.2500 3,448.8982ＮＥＳＩＣ


クロスキャット 1,050.1000 1,050.1000 1,050.1000 1,050.1000 0.2

1,584.5000 1,534.5000 1,559.7275 93.7

210.020CROSS CAT CO.,LTD.

146,023.675Systena Corporation

システナ 1,574.0000

デジアーツ 6,080.0000 6,255.0000 6,070.0000 6,162.6854 17.5

3,777.5000 3,610.0000 3,615.1000 24.4

108,234.846Digital Arts Inc.

89,123.258NS Solutions Corporation

ＮＳＳＯＬ 3,715.0000



2019年11月5日(火曜日) P.245

Trading Unit

2352 100

2359 100

3040 100

3371 100

3626 100

3627 100

3630 100

3632 100

3635 100

Trading Volume



千円[\thous.]



1,279.0000 1,279.0000 1,279.0000 0.1

Trading Value


127.900AZIA CO.,LTD.

エイジア 1,279.0000

コア 1,434.3100 1,434.3100 1,434.3100 1,434.3100 0.1

1,004.5000 990.5000 995.0000 2.6

143.431CORE CORPORATION

2,586.450SOLITON SYSTEMS K.K.

ソリトンシステムズ 1,004.5000

ソフトクリエＨＤ 1,851.0000 1,851.0000 1,851.0000 1,851.0000 0.1

6,620.0000 6,267.0000 6,383.1568 118.0

185.100SOFTCREATE HOLDINGS CORP.

752,814.356TIS Inc.

ＴＩＳ 6,620.0000

ネオス 778.3500 839.7300 776.5000 815.1000 15.3

3,060.1900 3,010.0000 3,017.5000 2.0

12,508.405Neos Corporation

6,063.784Densan System Co.,Ltd.

電算システム 3,033.6000

グリー 527.1000 527.8000 519.0000 524.0000 83.8

2,605.0000 2,546.0000 2,589.8195 54.5

43,992.141GREE,Inc.

141,181.891KOEI TECMO HOLDINGS CO.,LTD.

コーエーテクモ 2,591.0000

菱総3636 100

3640 100

3648 100

3649 100

3655 100

3656 100

3657 100

3658 100

3659 100

3660 100

3661 100

3662 100

3665 100

3666 100

三菱総研 3,780.0000 3,820.0000 3,755.0000 3,820.0000 2.0

2,133.7000 2,133.7000 2,133.7000 0.1

7,565.375Mitsubishi Research Institute,Inc.

213.370DENSAN CO.,LTD.

電算 2,133.7000

ＡＧＳ 770.9000 770.9000 770.9000 770.9000 0.1

1,024.0000 1,015.5000 1,019.0000 1.6

77.090AGS Corporation

1,632.040FINDEX Inc.

ファインデックス 1,018.0000

ブレインパッド 5,770.1000 5,805.0000 5,710.4000 5,710.4000 1.6

972.5000 949.7000 958.0000 43.6

9,239.220BrainPad Inc.

41,919.469KLab Inc.

ＫＬａｂ 949.7000

ポールＨＤ 1,061.0000 1,061.0000 1,036.0000 1,045.2466 12.8

1,771.0000 1,736.0000 1,768.0000 1.5

13,351.390Poletowin Pitcrew Holdings,Inc.

2,638.950eBOOK Initiative Japan CO.,LTD.

イーブック 1,736.0000

ネクソン 1,267.0000 1,276.5000 1,261.0000 1,270.0000 1,451.3

805.5000 765.0000 791.0000 34.1

1,843,083.628NEXON Co.,Ltd.

27,020.727istyle Inc.

アイスタイル 775.0000

エムアップ 1,969.7000 2,029.1000 1,969.7000 2,018.0000 0.8

1,091.5000 1,058.5000 1,070.7809 11.8

1,606.871m-up,Inc.

12,713.878Ateam Inc.

エイチーム 1,091.0000

エニグモ 976.0000 986.5000 963.5000 967.5000 15.6

485.5000 480.5000 485.5000 7.0

15,167.989Enigmo Inc.

3,387.310TECNOS JAPAN INCORPORATED

テクノスジャパン 484.5000TECNOS JAPAN INCORPORATED



2019年11月5日(火曜日) P.246

Trading Unit

3667 100

3668 100

3672 100

3673 100

3675 100

3676 100

3677 100

3678 100

3679 100

Trading Volume



千円[\thous.]



667.9000 652.1000 654.0000 3.6

Trading Value


2,363.197enish,inc.

ｅｎｉｓｈ 655.0000

コロプラ 1,384.0000 1,384.0000 1,305.1000 1,321.1000 116.6

883.7700 854.0000 870.1000 8.6

154,896.585COLOPL,Inc.

7,476.213AltPlusInc.

オルトプラス 869.1400

ブロドリーフ 605.5000 612.5000 601.0000 606.9099 39.5

381.0000 375.0000 375.5000 3.3

23,939.172Broadleaf Co.,Ltd.

1,248.400Cross Marketing Group Inc.

クロスマーケティング 378.0000

デジハＨＤ 909.7000 921.5000 896.0000 904.0000 2.9

1,003.2300 981.0000 984.5000 7.7

2,633.280DIGITAL HEARTS HOLDINGS Co.,Ltd.

7,617.603SYSTEM INFORMATION CO.,LTD.

システム情報 1,002.5000

メディアドゥＨＤ 3,410.1000 3,508.1200 3,410.1000 3,455.0000 11.2

613.5000 591.7000 592.5000 35.8

38,997.213MEDIA DO HOLDINGS Co.,Ltd.

21,437.963ZIGExN Co.,Ltd.

じげん 613.5000

ブキブ3681 100

3682 100

3683 100

3687 100

3688 100

3694 100

3696 100

3697 100

3738 100

3741 100

3751 100

3756 100

3762 100

3763 100

ブイキューブ 457.5000 462.5000 449.0000 457.4900 2.5

795.0000 795.0000 795.0000 0.1

1,141.996V-cube,Inc.

79.500Encourage Technologies Co.,Ltd.

エンカレッジ 795.0000

サイバーリンクス 1,190.0000 1,190.0000 1,190.0000 1,190.0000 0.1

1,701.0000 1,659.5000 1,677.1000 20.6

119CYBERLINKS CO.,LTD.

34,520.812Fixstars Corporation

フィックスターズ 1,677.7000

ＣＡＲＴＡ　ＨＤ 1,216.5000 1,232.7000 1,212.5000 1,216.5000 2.9

2,727.5000 2,707.0000 2,707.1000 0.5

3,541.640CARTA HOLDINGS,INC.

1,357.250OPTiM CORPORATION

オプティム 2,714.0000

セレス 1,253.5000 1,259.5000 1,249.0000 1,251.0000 1.7

6,705.0000 6,590.0000 6,697.5000 6.9

2,130.200CERES INC.

45,967.955SHIFT Inc.

ＳＨＩＦＴ 6,635.0000

ティーガイア 2,665.0000 2,690.5000 2,629.0000 2,687.0000 33.8

3,335.1000 3,335.0000 3,335.1000 0.4

89,693.001T-Gaia Corporation

1,334.020Systems Engineering Consultants Co.,LTD.

セック 3,335.0000

ＪＡＧ 377.2500 377.5000 377.2500 377.5000 6.0

1,808.5000 1,760.0000 1,762.0000 22.9

2,263.525Japan Asia Group Limited

40,626.013MAMEZOU HOLDINGS CO.,LTD.

豆蔵ＨＤ 1,793.1000

テクマト 2,490.0000 2,490.0000 2,397.0000 2,424.2400 19.0

1,291.0000 1,291.0000 1,291.0000 0.1

46,064.574TECHMATRIX CORPORATION

129.100Pro Ship Incorporated

プロシップ 1,291.0000Pro-Ship Incorporated



2019年11月5日(火曜日) P.247

Trading Unit

3765 100

3769 100

3770 100

3774 100

3778 100

3784 100

3788 100

3817 100

3826 100

Trading Volume



千円[\thous.]



2,455.0000 2,363.7000 2,449.0000 53.3

Trading Value


129,659.116GungHo Online Entertainment,Inc.

ガンホー 2,363.7000

ＧＭＯＰＧ 7,950.0000 8,035.0000 7,840.0000 7,880.1000 24.1

391.5000 388.0000 391.0000 0.4

189,997.557GMO Payment Gateway,Inc.

156.200ZAPPALLAS,INC.

ザッパラス 391.5000

ＩＩＪ 2,596.5000 2,605.0000 2,580.5000 2,602.0000 8.3

643.0000 635.5000 637.5000 6.8

21,534.350Internet Initiative Japan Inc.

4,350.846SAKURA internet Inc.

さくらインターネット 642.0000

ヴィンクス 1,159.1900 1,187.0000 1,159.1900 1,187.0000 0.2

2,758.5000 2,723.0000 2,723.0000 3.8

234.619VINX CORP.

10,429.250GMO CLOUD K.K.

ＧＭＯクラウド 2,744.5000

ＳＲＡＨＤ 2,628.5000 2,685.0000 2,623.5000 2,665.0000 1.1

781.5000 765.5000 766.0000 2.2

2,915.250SRA Holdings,Inc.

1,696.250System Integrator Corp.

ＳＩ 779.5000

朝ネ3834 100

3835 100

3836 100

3837 100

3843 100

3844 100

3853 100

3854 100

3901 100

3902 100

3903 100

3912 100

3915 100

3916 100

朝日ネット 675.8800 675.8800 667.1000 668.5000 0.4

1,219.0000 1,190.5000 1,197.0000 6.0

267.958Asahi Net,Inc.

7,233.250eBASE Co.,Ltd.

ｅＢＡＳＥ 1,199.0000

アバント 2,373.5000 2,402.0000 2,273.0000 2,304.8336 3.8

2,400.1000 2,340.0000 2,340.0000 0.5

8,776.814AVANT CORPORATION

1,176.010Ad-Sol Nissin Corporation

アドソル日進 2,400.1000

フリービット 864.0000 892.0000 864.0000 884.0000 105.6

2,106.0000 2,045.5000 2,060.7603 30.3

93,343.549FreeBit Co.,Ltd.

62,359.412COMTURE CORPORATION

コムチュア 2,096.5000

アステリア 676.0000 676.0000 668.1000 672.0000 0.6

1,280.5000 1,229.0000 1,277.9000 6.7

403.210ASTERIA Corporation

8,500.447I'LL INC

アイル 1,246.0000

マークラインズ 2,196.0000 2,196.0000 2,165.0000 2,165.0000 0.7

1,157.0000 1,135.0000 1,145.0000 5.1

1,527.800MarkLines Co.,Ltd.

5,855.791Medical Data Vision Co.,Ltd.

ＭＤＶ 1,137.0000

ｇｕｍｉ 775.4400 780.0000 772.5500 773.0000 2.1

1,467.0000 1,432.0000 1,435.0000 6.4

1,629.255gumi Inc.

9,232.798Mobile Factory,Inc.

モバファク 1,457.5000

テラスカイ 2,094.0000 2,127.5000 2,092.0000 2,110.0000 6.8

1,665.0000 1,659.0000 1,659.0000 0.4

14,371.676TerraSky Co.,Ltd

664.650Digital Information Technologies Corporation

ＤＩＴ 1,660.5000Digital Information Technologies Corporation



2019年11月5日(火曜日) P.248

Trading Unit

3919 100

3920 100

3922 100

3925 100

3926 100

3928 100

3932 100

3937 100

3938 100

Trading Volume



千円[\thous.]



1,792.0000 1,695.0000 1,721.0000 1.8

Trading Value


3,113.655PiPEDO HD,Inc.

パイプドＨＤ 1,695.0000

アイビーシー 1,089.0000 1,093.5000 1,089.0000 1,093.0000 0.4

2,551.1000 2,545.0000 2,545.0000 0.4

436.850Internetworking and Broadband Consulting Co.,Ltd.

1,019.810PR TIMES,Inc.

ＰＲＴＩＭＥＳ 2,551.1000

ダブルスタンダード 5,480.0000 5,480.0000 5,405.0000 5,405.0000 0.3

2,048.0000 2,000.0000 2,006.0000 32.4

1,636.500Double Standard Inc.

65,151.710Open Door Inc.

オープンドア 2,048.0000

マイネット 547.5000 548.0000 538.5000 545.5100 1.7

6,455.0000 6,200.0000 6,360.0000 17.8

921.996Mynet Inc.

113,965.280Akatsuki Inc.

アカツキ 6,200.0000

Ｕｂｉｃｏｍ 1,458.9000 1,462.5000 1,449.0000 1,452.1148 6.0

4,185.0000 4,110.0000 4,165.0000 38.0

8,717.242Ubicom Holdings,Inc.

157,952.651LINE Corporation

ＬＩＮＥ 4,110.0000

カク3939 100

3940 100

3962 100

3963 100

3964 100

3968 100

3969 100

3975 100

3978 100

3981 100

3983 100

3996 100

4284 100

4295 100

カナミックＮ 604.0000 628.1000 604.0000 628.1000 1.5

559.0000 558.0000 558.1000 0.8

936.230Kanamic Network Co.,LTD

446.820Nomura System Corporation Co,Ltd.

ノムラシステム 558.0000

チェンジ 2,053.5000 2,138.0000 2,047.5000 2,132.0000 3.4

518.0000 514.0000 514.0000 0.5

7,131.287CHANGE Inc.

258.500Synchro Food Co.,Ltd.

シンクロ・フード 518.0000

オークネット 1,493.0000 1,493.0000 1,492.0000 1,492.0000 0.2

1,466.0000 1,447.1000 1,463.5000 0.6

298.500AUCNET INC.

876.810Segue Group Co.,Ltd.

セグエ 1,447.1000

エイトレッド 1,472.0000 1,472.0000 1,431.0000 1,432.0000 5.7

665.5000 651.1000 664.5000 1.7

8,231.800ATLED CORP.

1,124.590AOI TYO Holdings Inc.

ＡＯＩ　ＴＹＯ　ＨＤ 651.1000

マクロミル 959.0000 979.0000 959.0000 977.0000 134.8

984.0000 984.0000 984.0000 0.1

130,844.789MACROMILL,INC.

98.400Beaglee Inc.

ビーグリー 984.0000

オロ 2,899.1000 2,899.1000 2,899.1000 2,899.1000 0.2

1,956.0000 1,917.5000 1,917.5000 0.8

579.820ORO Co.,Ltd.

1,542.673Signpost Corporation

サインポスト 1,956.0000

ソルクシーズ 927.2600 927.2600 927.2600 927.2600 0.1

772.1000 772.1000 772.1000 0.1

92.726SOLXYZ Co.,Ltd.

77.210Faith Inc

フェイス 772.1000Faith, Inc.



2019年11月5日(火曜日) P.249

Trading Unit

4298 100

4307 100

4312 100

4320 100

4326 100

4333 100

4344 100

4348 100

4384 100

Trading Volume



千円[\thous.]



1,214.5000 1,190.0000 1,201.0000 12.9

Trading Value


15,556.150PROTO CORPORATION

プロトコーポ 1,193.0000

ＮＲＩ 2,356.0000 2,407.5000 2,297.0000 2,327.9529 552.0

734.0000 715.0000 720.0000 7.6

1,280,157.391Nomura Research Institute,Ltd.

5,496.568Cybernet Systems Co.,Ltd.

サイバネット 728.0000

ＣＥＨＤ 452.1000 465.0000 452.1000 465.0000 1.0

999.5000 991.0200 999.5000 1.7

460.263CE Holdings Co.,Ltd.

1,690.802INTAGE HOLDINGS Inc.

インテージＨＤ 991.0200

東邦システム 985.7000 985.7000 985.7000 985.7000 0.1

500.0000 492.0000 494.0000 41.3

98.570TOHO SYSTEM SCIENCE CO.,LTD.

20,421.258SOURCENEXT CORPORATION

ソースネクスト 500.0000

インフォコム 2,293.6000 2,293.6000 2,235.8600 2,238.0000 17.8

3,780.0000 3,630.5000 3,632.5000 4.7

40,159.728INFOCOM CORPORATION

17,428.522RAKSUL INC.

ラクスル 3,765.2200

4392 100

4396 100

4420 100

4423 100

4662 100

4674 100

4676 100

4684 100

4686 100

4687 100

4689 100

4704 100

4709 100

4716 100

ＦＩＧ 340.0000 340.5000 333.0000 337.5000 2.2

1,377.5000 1,356.0000 1,376.0000 1.8

745.838Future Innovation Group,Inc.

2,465.650System Support Inc.

システムサポート 1,376.5000

イーソル 1,470.0000 1,470.5000 1,439.0000 1,445.5000 2.5

1,511.5000 1,494.0000 1,494.0000 9.3

3,631.500eSOL Co.,Ltd.

13,976.745ARTERIA Networks Corporation

アルテリア 1,510.7900

フォーカスシステムズ 886.9000 904.5000 886.9000 899.0000 1.6

3,545.0000 3,457.5000 3,480.0000 3.4

1,439.990Focus Systems Corporation

11,842.510CRESCO LTD.

クレスコ 3,505.1000

フジＨＤ 1,447.0000 1,465.0000 1,443.9000 1,457.0399 44.4

13,850.0000 13,529.9000 13,850.0000 37.9

64,783.874FUJI MEDIA HOLDINGS,INC.

520,449.571OBIC Co.,Ltd.

オービック 13,530.0000

ジャストシステム 4,587.5000 4,620.0000 4,547.5000 4,587.7678 20.1

900.5000 888.5000 897.5000 1.6

92,155.292JUSTSYSTEMS CORPORATION

1,432.550TDC SOFT Inc.

ＴＤＣソフト 896.5000

Ｚホールディングス 330.0000 385.0000 329.7000 369.3264 8,327.6

5,485.0000 5,405.0000 5,437.0275 75.4

3,121,362.532Z Holdings Corporation

410,618.594Trend Micro Incorporated

トレンド 5,435.0000

ＩＤホールディングス 1,410.0000 1,416.5000 1,404.5000 1,416.5000 0.3

9,565.0000 9,340.0000 9,481.3999 4.2

423.100ID Holdings Corporation

39,961.234ORACLE CORPORATION JAPAN

日本オラクル 9,350.0000ORACLE CORPORATION JAPAN



2019年11月5日(火曜日) P.250

Trading Unit

4722 100

4725 100

4726 100

4728 100

4733 100

4739 100

4743 100

4746 100

4768 100

Trading Volume



千円[\thous.]



1,835.5000 1,791.4600 1,819.0000 15.0

Trading Value


27,238.846Future Corporation

フューチャー 1,806.5000

ＣＡＣＨＤ 1,408.0000 1,411.5000 1,397.5000 1,397.5000 2.2

2,057.0000 2,026.5000 2,050.0000 5.1

3,095.300CAC Holdings Corporation

10,433.321SB Technology Corp.

ＳＢテクノロジー 2,035.0000

トーセ 848.7000 848.7000 848.7000 848.7000 0.1

4,395.0000 4,315.0000 4,345.5000 8.7

84.870TOSE CO.,LTD.

37,941.050OBIC BUSINESS CONSULTANTS CO.,LTD.

ＯＢＣ 4,340.0000

ＣＴＣ 2,957.0000 2,973.0000 2,899.0000 2,917.6020 98.6

929.5000 902.5000 902.5000 2.7

288,695.593ITOCHU Techno-Solutions Corporation

2,469.201ITFOR Inc.

アイティフォー 927.4400

東計電算 3,280.0000 3,280.0000 3,280.0000 3,280.0000 0.1

4,250.0000 4,102.5000 4,151.9699 121.4

328Toukei Computer Co.,Ltd.

503,684.446OTSUKA CORPORATION

大塚商会 4,250.0000

4776 100

4779 100

4812 100

4819 100

4820 100

4825 100

4826 100

4828 100

4829 100

4839 100

4845 100

4847 100

6879 100

7518 100

ＣＹＢＯＺＵ 1,116.5000 1,119.3500 1,103.0000 1,116.0000 5.5

549.0000 526.0000 543.0000 22.2

6,120.546Cybozu,Inc.

11,993.814SOFTBRAIN Co.,Ltd.

ソフトブレーン 527.7000

ＩＳＩＤ 3,660.0000 3,677.5000 3,532.5000 3,637.5000 4.1

3,610.0000 3,545.0000 3,585.0000 11.4

14,911.559Information Services International-Dentsu,Ltd.

40,877.788Digital Garage,Inc.

デジタルガレージ 3,570.0000

ＥＭシステムズ 1,974.1000 2,017.0000 1,974.1000 2,017.0000 4.2

3,480.0000 3,424.7000 3,480.0000 0.2

8,444.585EM SYSTEMS CO.,LTD.

690.470WEATHERNEWS INC.

ＷＮＩウェザー 3,424.7000

ＣＩＪ 948.7000 961.5000 948.7000 961.5000 4.0

3,390.0000 3,390.0000 3,390.0000 0.1

3,831.298Computer Institute of Japan, Ltd.

339Business Engineering Corporation

ビーエンジ 3,390.0000

日本エンタープライズ 225.3600 226.0000 225.3600 226.0000 0.2

2,683.0000 2,660.5000 2,670.0000 0.5

45.136Nihon Enterprise Co.,Ltd.

1,336.900WOWOW INC.

ＷＯＷＯＷ 2,683.0000

スカラ 867.5000 873.0000 849.5000 862.5000 18.1

765.0000 753.5000 753.5000 2.8

15,621.015Scala,Inc.

2,127.066INTELLIGENT WAVE INC.

ＩＷＩ 764.0000

ＩＭＡＧＩＣＡ　Ｇ 681.5000 690.6600 654.0000 663.0000 13.1

2,972.3200 2,863.2000 2,924.5000 128.0

8,722.681IMAGICA GROUP Inc.

370,885.161Net One Systems Co Ltd

ネットワン 2,953.0000Net One Systems Co.,Ltd.



2019年11月5日(火曜日) P.251

Trading Unit

7527 100

7595 100

7844 100

7860 100

8056 100

8096 100

9401 100

9404 100

9405 100

Trading Volume



千円[\thous.]



115.0000 114.0000 115.0000 1.5

Trading Value


171.804SystemSoft Corporation

システムソフト 114.6000

アルゴグラフ 2,953.0000 3,070.0000 2,953.0000 2,984.0000 10.3

806.0000 789.5000 801.0000 32.7

31,234.797ARGO GRAPHICS Inc.

26,123.540Marvelous Inc.

マーベラス 794.0000

エイベックス 1,352.5000 1,371.9000 1,352.5000 1,370.0000 4.9

3,602.5000 3,511.0700 3,536.3784 68.3

6,701.321Avex Inc.

242,751.375Nihon Unisys,Ltd.

日ユニシス 3,580.0000

兼松エレク 3,360.0000 3,360.0000 3,330.0000 3,345.0000 0.7

1,803.5000 1,774.0000 1,799.0000 11.8

2,340.250KANEMATSU ELECTRONICS LTD.

21,222.786TOKYO BROADCASTING SYSTEM HOLDINGS,INC.

ＴＢＳＨＤ 1,780.8000

日テレＨＤ 1,412.7000 1,424.0000 1,411.0000 1,414.3650 99.6

755.9000 750.0000 755.9000 0.8

141,012.877Nippon Television Holdings,Inc.

602.078ASAHI BROADCASTING GROUP HOLDINGS CORPORATION

朝日放送グループＨＤ 750.0000

ビ朝9409 100

9412 100

9413 100

9414 100

9416 100

9418 100

9419 100

9422 100

9424 100

9428 100

9432 100

9433 100

9434 100

9435 100

テレビ朝日ＨＤ 1,731.5000 1,757.5000 1,712.9000 1,757.5000 10.6

457.0000 453.0000 453.0000 30.1

18,473.902TV Asahi Holdings Corporation

13,693.497SKY Perfect JSAT Holdings Inc.

スカパーＪ 453.5000

テレ東ＨＤ 2,292.1000 2,294.0000 2,292.1000 2,293.0000 0.3

1,085.1000 1,085.1000 1,085.1000 0.1

687.910TV TOKYO Holdings Corporation

108.510Nippon BS Broadcasting Corporation

日本ＢＳ放送 1,085.1000

ビジョン 1,632.5000 1,633.0000 1,599.5000 1,601.0000 26.5

1,013.9000 997.2700 1,013.9000 2.0

42,738.378VISION INC.

2,010.664USEN-NEXT HOLDINGS Co.,Ltd.

ＵＳＥＮ　ＮＥＸＴ 1,004.1000

ワイヤレスゲート 692.2700 697.3400 680.0000 680.0000 0.7

1,558.0000 1,511.8000 1,552.0000 6.4

480.988WirelessGate,Inc.

9,910.970CONEXIO Corporation

コネクシオ 1,511.8000

日本通信 194.0000 194.0000 191.0000 193.0000 90.8

745.0000 739.0000 739.0000 0.5

17,462.598Japan Communications Inc.

370.100CROPS CORPORATION

クロップス 745.0000

ＮＴＴ 5,369.0000 5,591.5000 5,369.0000 5,511.9928 617.1

3,202.5000 3,039.0000 3,182.4625 1,129.4

3,397,838.952NIPPON TELEGRAPH AND TELEPHONE CORPORATION

3,593,586.249KDDI CORPORATION

ＫＤＤＩ 3,039.0000

ソフトバンク 1,501.0000 1,505.7500 1,493.2500 1,498.3923 1,120.5

24,400.0000 23,890.0000 24,333.0000 4.3

1,677,586.309SoftBank Corp.

104,092HIKARI TSUSHIN INC

光通信 23,950.0000HIKARI TSUSHIN,INC.



2019年11月5日(火曜日) P.252

Trading Unit

9437 100

9438 100

9449 100

9450 100

9466 100

9468 100

9470 100

9474 100

9475 100

Trading Volume



千円[\thous.]



3,039.0000 2,972.7500 3,009.7438 1,950.8

Trading Value


5,865,203.299NTT DOCOMO,INC.

ＮＴＴドコモ 3,014.0000

エムティーアイ 716.0000 730.5000 713.0000 728.5000 13.5

1,867.8100 1,823.5000 1,860.6549 23.8

9,754.897MTI Ltd.

43,990.868GMO internet Inc.

ＧＭＯ 1,847.5000

ファイバーゲート 1,462.0000 1,487.5000 1,462.0000 1,467.0000 7.2

739.0000 674.0000 720.0000 19.1

10,623.261Fibergate Inc.

13,775.480Aidma Marketing Communication Corporation

アイドマＭＣ 674.0000

ＫＡＤＯＫＡＷＡ 1,517.8000 1,517.8000 1,500.5000 1,508.9000 8.5

5,810.0000 5,730.1000 5,810.0000 0.9

12,843.665KADOKAWA CORPORATION

5,191.010GAKKEN HOLDINGS CO.,LTD.

学研ＨＤ 5,730.1000

ゼンリン 1,968.5000 1,978.1000 1,961.1000 1,964.0000 1.9

419.0000 419.0000 419.0000 0.1

3,740.645ZENRIN CO.,LTD.

41.900Shobunsha Publications,Inc.

昭文社 419.0000

プ9479 100

9600 100

9601 100

9602 100

9605 100

9613 100

9629 100

9658 100

9682 100

9684 100

9692 100

9697 100

9702 100

9717 100

インプレス 161.8000 164.0000 161.0000 164.0000 1.6

1,366.5300 1,366.5300 1,366.5300 0.1

260.480Impress Holdings, Inc.

136.653I-NET CORP.

アイネット 1,366.5300

松竹 16,035.0000 16,170.0000 16,035.0000 16,082.4119 4.2

4,437.5000 4,387.5000 4,401.4261 76.9

67,579.795Shochiku Co.,Ltd.

339,173.920TOHO CO.,LTD

東宝 4,437.5000

東映 15,039.9000 15,165.0000 15,039.9000 15,090.0000 1.2

1,494.5000 1,405.0000 1,478.8236 890.0

18,123.490TOEI COMPANY,LTD.

1,312,325.817NTT DATA CORPORATION

ＮＴＴデータ 1,405.0000

ピーシーエー 3,695.0000 3,720.0000 3,545.0000 3,550.0000 4.1

2,677.0000 2,677.0000 2,677.0000 0.1

14,735.450PCA CORPORATION

267.700BUSINESS BRAIN SHOWA・OTA INC.

ビジ太田昭和 2,677.0000

ＤＴＳ 2,223.5000 2,269.0000 2,206.0000 2,261.9000 62.2

5,120.0000 4,964.5000 5,006.5865 117.5

137,849.225DTS CORPORATION

587,968.484SQUARE ENIX HOLDINGS CO.,LTD.

スクエニＨＤ 5,120.0000

シーイーシー 1,950.0000 1,963.9000 1,939.4400 1,954.4127 8.8

2,577.6550 2,489.5000 2,503.0000 294.6

17,208.290COMPUTER ENGINEERING & CONSULTING LTD.

744,343.264CAPCOM CO.,LTD.

カプコン 2,556.0000

アイエスビー 1,743.0000 1,857.5000 1,743.0000 1,857.5000 0.8

1,158.9000 1,142.9000 1,158.9000 0.3

1,460.981ISB CORPORATION

345.996JASTEC Co Ltd

ジャステック 1,142.9000JASTEC Co.,Ltd.



2019年11月5日(火曜日) P.253

Trading Unit

9719 100

9739 100

9742 100

9746 100

9749 100

9759 100

9766 100

9790 100

9889 100

Trading Volume



千円[\thous.]



5,660.0000 5,529.9000 5,622.0000 104.0

Trading Value


584,917.688SCSK Corporation

ＳＣＳＫ 5,550.0000

ＮＳＷ 2,636.5000 2,636.5000 2,591.0000 2,591.0000 1.5

1,259.0000 1,242.0000 1,242.0000 3.5

3,916.630NIPPON SYSTEMWARE CO.,LTD.

4,372.602INES Corporation

アイネス 1,253.0000

ＴＫＣ 4,702.5000 4,835.0000 4,702.5000 4,830.0000 1.9

4,842.5000 4,737.5000 4,800.6397 9.2

9,119.550TKC Corporation

44,167.954FUJI SOFT INCORPORATED

富士ソフト 4,765.0000

ＮＳＤ 3,557.5000 3,627.5000 3,557.5000 3,622.5000 5.2

5,090.1000 4,670.0000 4,752.2403 124.8

18,748.150NSD CO.,LTD.

591,823.539KONAMI HOLDINGS CORPORATION

コナミ　ＨＤ 5,090.0000

福井コンピ 2,924.5000 2,989.5000 2,867.9000 2,954.6753 5.8

1,841.0000 1,753.5000 1,755.0000 4.7

17,154.077Fukui Computer Holdings,Inc.

8,326.801JBCC Holdings Inc.

ＪＢＣＣ　ＨＤ 1,841.0000

ク情報9928 100

9984 100

1352 100

2715 100

2733 100

2760 100

2767 100

2768 100

2784 100

2874 100

3023 100

3031 100

ミロク情報 2,888.5000 2,950.0000 2,869.5000 2,906.0000 3.3MIROKU JYOHO SERVICE CO.,LTD.

4,192.0000 4,350.0000 4,191.7000 4,289.5270 911.7

9,575.757

3,918,051.495SoftBank Group Corp.

ソフトバンクグループ

ホウスイ

Wholesale Trade

0.1 85.470

卸売業

HOHSUI CORPORATION

1,063.0000 1,041.0000 1,058.5000 1.9

854.7000 854.7000 854.7000 854.7000

2,002.400Elematec Corporation

エレマテック 1,049.0000

あらた 4,067.5000 4,225.0000 4,067.5000 4,170.0000 5.6

2,110.0000 2,070.9000 2,097.0000 0.7

23,237.750ARATA CORPORATION

1,469.240TOKYO ELECTRON DEVICE LIMITED

東エレデバ 2,070.9000

フィールズ 561.0000 574.0000 559.5000 563.1000 6.7

354.0200 347.0000 349.2792 477.5

3,787.979FIELDS CORPORATION

167,541.897Sojitz Corporation

双日 347.7000

アルフレッサＨＤ 2,408.0000 2,496.0000 2,407.0000 2,485.5761 156.8

1,104.0000 1,077.0000 1,096.5000 7.2

386,405.426Alfresa Holdings Corporation

7,892.957YOKOHAMA REITO CO.,LTD.

ヨコレイ 1,083.0000

ラサ商事 876.5000 876.5000 876.5000 876.5000 0.1

685.7000 676.0000 679.0000 10.2

87.650Rasa Corporation

6,944.130RACCOON HOLDINGS,Inc.

ラクーンＨＤ 679.0000



2019年11月5日(火曜日) P.254

Trading Unit

3036 100

3038 100

3076 100

3079 100

3107 100

3132 100

3139 100

3151 100

3153 100

Trading Volume



千円[\thous.]



1,395.0000 1,368.5000 1,379.5000 1.9

Trading Value


2,631.700ALCONIX CORPORATION

アルコニックス 1,395.0000

神戸物産 3,115.0000 3,165.0000 3,095.0000 3,135.1000 33.1

1,968.5000 1,943.5000 1,963.5000 7.2

103,729.220KOBE BUSSAN CO.,LTD.

14,110.354Ai Holdings Corporation

あいＨＤ 1,953.0000

ＤＶｘ 927.0000 943.0000 927.0000 943.0000 0.4

4,782.5000 4,690.0000 4,780.1000 12.0

375.600DVx Inc.

57,110.890Daiwabo Holdings Co.,Ltd.

ダイワボＨＤ 4,690.0000

マクニカ富士エレＨＤ 1,839.0000 1,868.0000 1,812.5000 1,817.0000 12.5

3,545.0000 3,492.5000 3,512.5000 2.9

22,896.164MACNICA FUJI ELECTRONICS HOLDINGS,INC.

10,180Lacto Japan Co.,Ltd.

ラクト・ジャパン 3,545.0000

バイタルＫＳＫ 1,098.0000 1,114.0000 1,092.0000 1,102.0000 13.9

914.0000 899.1000 914.0000 0.3

15,335.140VITAL KSK HOLDINGS,INC.

272.710Yashima Denki Co.,Ltd.

八洲電機 899.1000

デ3154 100

3156 100

3167 100

3168 100

3173 100

3176 100

3180 100

3183 100

3360 100

3388 100

3543 100

3565 100

5009 100

7414 100

メディアスＨＤ 803.0000 803.0000 803.0000 803.0000 0.1

1,876.1000 1,842.5000 1,863.5641 2.8

80.300MEDIUS HOLDINGS Co.,Ltd.

5,213.732Restar Holdings Corporation

レスターＨＤ 1,844.5000

ＴＯＫＡＩ　ＨＤ 1,090.0000 1,109.5000 1,090.0000 1,102.8149 7.0

457.0000 457.0000 457.0000 0.1

7,730.992TOKAI Holdings Corporation

45.700Kurotani Corporation

黒谷 457.0000

Ｃｏｍｉｎｉｘ 866.0000 866.0000 866.0000 866.0000 0.1

2,213.0000 2,199.0000 2,207.0000 0.8

86.600Cominix Co.,Ltd.

1,766.250Sanyo Trading Co.,Ltd.

三洋貿易 2,199.0000

ビューティガレージ 1,667.5000 1,684.5000 1,660.0000 1,665.0000 1.7

1,504.0000 1,485.0000 1,485.0000 0.3

2,852.400BEAUTY GARAGE Inc.

447.750WIN-Partners Co.,Ltd.

ウイン・パートナーズ 1,504.0000

シップＨＤ 4,610.0000 4,725.0000 4,582.5000 4,685.1000 56.3

1,518.0000 1,506.0000 1,518.0000 0.2

263,141.436SHIP HEALTHCARE HOLDINGS,INC.

302.400MEIJI ELECTRIC INDUSTRIES CO.,LTD.

明治電機 1,506.0000

コメダ 2,079.0000 2,094.0000 2,079.0000 2,085.6445 10.8

1,845.1000 1,821.9000 1,833.3194 1.8

22,530.080KOMEDA Holdings Co.,Ltd.

3,293.541Ascentech K.K.

アセンテック 1,845.1000

富士興産 733.0000 749.0000 721.9000 744.0000 1.7

1,435.5000 1,417.5000 1,428.5000 1.8

1,248.333FUJI KOSAN COMPANY,LTD.

2,568.300ONOKEN CO LTD

小野建 1,428.5000ONOKEN CO.,LTD.



2019年11月5日(火曜日) P.255

Trading Unit

7420 100

7433 100

7438 100

7442 100

7447 100

7451 100

7456 100

7458 100

7459 100

Trading Volume



千円[\thous.]



935.0000 933.1300 935.0000 2.6

Trading Value


2,426.886SATORI ELECTRIC CO.,LTD.

佐鳥電機 933.1300

伯東 1,311.9000 1,392.0000 1,311.9000 1,384.0000 3.6

984.0000 984.0000 984.0000 0.1

4,974.740Hakuto Co.,Ltd.

98.400KONDOTEC INC.

コンドーテック 984.0000

中山福 557.7000 564.0000 557.7000 564.0000 0.4

2,594.0000 2,583.0000 2,594.0000 1.0

224.970NAKAYAMAFUKU CO.,LTD.

2,590.150NAGAILEBEN Co.,Ltd.

ナガイレーベ 2,583.0000

三菱食品 2,762.5000 2,799.5000 2,762.5000 2,795.0000 0.4

1,630.0000 1,630.0000 1,630.0000 0.1

1,115.100Mitsubishi Shokuhin Co.,Ltd.

163MATSUDA SANGYO Co.,Ltd.

松田産 1,630.0000

第一興商 5,190.0000 5,205.0000 5,155.0000 5,190.0000 9.4

2,473.5000 2,416.5000 2,464.8002 127.1

48,723.220DAIICHIKOSHO CO.,LTD.

312,138.864MEDIPAL HOLDINGS CORPORATION

メディパル 2,438.5000

ズ7476 100

7480 100

7482 100

7483 100

7504 100

7510 100

7537 100

7552 100

7570 100

7575 100

7590 100

7591 100

7594 100

7599 100

アズワン 9,245.0000 9,309.0000 9,220.0000 9,309.0000 3.2

1,407.5000 1,384.7000 1,395.0000 0.8

29,687.800AS ONE CORPORATION

1,118.920SUZUDEN CORPORATION

スズデン 1,384.7000

シモジマ 1,225.0000 1,256.0000 1,225.0000 1,256.0000 0.3

1,769.0000 1,737.5000 1,749.5000 23.1

373.700SHIMOJIMA Co.,Ltd.

40,461.350DOSHISHA CO.,LTD.

ドウシシャ 1,744.0000

高速 1,330.0000 1,330.0000 1,330.0000 1,330.0000 0.2

1,452.1000 1,452.1000 1,452.1000 0.1

266KOHSOKU CORPORATION

145.210TAKEBISHI CORPORATION

たけびし 1,452.1000

丸文 597.9000 630.9000 597.9000 628.5000 1.3

1,383.5000 1,354.0000 1,361.0000 2.5

813.310MARUBUN CORPORATION

3,433.260HAPPINET CORPORATION

ハピネット 1,380.0000

橋本総業ＨＤ 1,715.0000 1,715.0000 1,715.0000 1,715.0000 0.1

1,755.0000 1,716.0000 1,725.0000 71.4

171.500HASHIMOTO SOGYO HOLDINGS CO.,LTD.

123,794.584Japan Lifeline Co.,Ltd.

日本ライフライン 1,745.0000

タカショー 481.1000 481.1000 481.1000 481.1000 0.1

1,239.5000 1,236.5000 1,237.5000 0.6

48.110TAKASHO CO.,LTD.

742.800EXCEL CO.,LTD.

エクセル 1,239.5000

マルカ 2,370.0000 2,370.0000 2,370.0000 2,370.0000 0.1

477.0000 453.0000 468.2498 124.7

237Maruka Corporation

58,395.329IDOM Inc

ＩＤＯＭ 457.7000IDOM Inc.



2019年11月5日(火曜日) P.256

Trading Unit

7607 100

7608 100

7609 100

7613 100

7619 100

7628 100

8001 100

8002 100

8012 100

Trading Volume



千円[\thous.]



2,478.0000 2,441.0000 2,478.0000 0.6

Trading Value


1,475.250Shinwa Co.,Ltd.

進和 2,441.0000

ＳＫジャパン 470.0000 470.0000 470.0000 470.0000 0.8

1,541.0000 1,451.0000 1,539.0000 1.4

376SK JAPAN CO.,LTD.

2,138.045Daitron Co.,Ltd.

ダイトロン 1,510.5000

シークス 1,626.0000 1,657.0000 1,626.0000 1,642.2955 9.4

678.0000 678.0000 678.0000 0.1

15,449.544SIIX CORPORATION

67.800TANAKA CO.,LTD.

田中商事 678.0000

オーハシテクニカ 1,494.7000 1,494.7000 1,494.7000 1,494.7000 0.1

2,318.7500 2,283.8000 2,308.1528 242.9

149.470OHASHI TECHNICA INC.

559,577.862ITOCHU Corporation

伊藤忠 2,284.0000

丸紅 756.1000 772.2500 756.1000 768.4288 432.7

1,650.0000 1,628.1000 1,630.0000 11.3

332,591.017Marubeni Corporation

18,433.702NAGASE & CO.,LTD.

長瀬産 1,641.5000

豊通商8015 100

8018 100

8020 100

8031 100

8032 100

8036 100

8037 100

8038 100

8041 100

8043 100

8051 100

8052 100

8053 100

8057 100

豊田通商 3,610.0000 3,677.5000 3,610.0000 3,657.2527 86.6

578.0000 577.0000 578.0000 1.6

316,741.248TOYOTA TSUSHO CORPORATION

924.700SANKYO SEIKO CO.,LTD.

三共生興 578.0000

兼松 1,354.0000 1,414.5000 1,354.0000 1,391.1000 154.8

1,887.7500 1,852.0000 1,877.5753 445.4

214,620.107KANEMATSU CORPORATION

836,078.733MITSUI & CO.,LTD.

三井物産 1,852.0000

紙パル商 4,140.1000 4,175.0000 4,140.1000 4,175.0000 0.2

6,850.0000 6,720.0000 6,720.0000 125.5

831.510JAPAN PULP AND PAPER COMPANY LIMITED

850,517.129Hitachi High-Technologies Corporation

日立ハイテク 6,750.0000

カメイ 1,250.5000 1,253.0000 1,245.4818 1,245.4818 1.5

2,632.0000 2,632.0000 2,632.0000 0.1

1,870.731KAMEI CORPORATION

263.200TOHTO SUISAN CO.,LTD.

東都水 2,632.0000

ＯＵＧ　ＨＤ 2,837.0000 2,837.0000 2,837.0000 2,837.0000 0.1

4,682.5000 4,610.0000 4,680.0000 1.0

283.700OUG Holdings Inc.

4,665Starzen Company Limited

スターゼン 4,645.0000

山善 1,025.4100 1,036.0000 1,022.0000 1,033.0000 9.1

4,295.0000 4,282.1250 4,282.1250 0.2

9,380.982YAMAZEN CORPORATION

857.712TSUBAKIMOTO KOGYO CO.,LTD.

椿本興 4,295.0000

住友商 1,663.5000 1,663.5000 1,618.2500 1,631.4791 780.5

4,305.0000 4,305.0000 4,305.0000 0.1

1,274,838.797SUMITOMO CORPORATION (SUMITOMO SHOJI KAISHA,LTD.)

430.500UCHIDA YOKO CO LTD

内田洋行 4,305.0000UCHIDA YOKO CO.,LTD.



2019年11月5日(火曜日) P.257

Trading Unit

8058 100

8059 100

8060 100

8061 100

8065 100

8068 100

8070 100

8074 100

8075 100

Trading Volume



千円[\thous.]



2,764.7500 2,731.3000 2,741.7800 266.4

Trading Value


729,891.468Mitsubishi Corporation

三菱商事 2,731.3000

第一実業 3,500.0000 3,500.0000 3,500.0000 3,500.0000 0.1

2,343.5000 2,317.4400 2,342.5000 11.6

350DAIICHI JITSUGYO CO.,LTD.

27,017.808Canon Marketing Japan Inc.

キヤノンＭＪ 2,318.5000

西華産 1,360.7200 1,362.5000 1,359.0000 1,359.0000 0.5

897.8000 897.8000 897.8000 0.1

680.372SEIKA CORPORATION

89.780SATO SHOJI CORPORATION

佐藤商 897.8000

菱洋エレク 1,941.1000 1,958.0000 1,938.1000 1,957.0000 1.0

574.0000 568.0000 572.1734 3.3

1,946.667RYOYO ELECTRO CORPORATION

1,888.458TOKYO SANGYO CO.,LTD.

東京産 568.0000

ユアサ商 3,525.0000 3,572.5000 3,520.0000 3,522.0906 9.3

2,591.0000 2,534.0000 2,591.0000 0.3

32,904.741YUASA TRADING CO.,LTD.

771.400Shinsho Corporation

神鋼商 2,534.0000

林産業8077 100

8078 100

8079 100

8081 100

8084 100

8087 100

8088 100

8091 100

8093 100

8095 100

8097 100

8098 100

8101 100

8103 100

小林産業 314.0000 314.0000 314.0000 314.0000 0.2

3,205.0000 3,125.0000 3,195.0000 14.9

62.800KOBAYASHI METALS LIMITED

47,528.690HANWA CO.,LTD.

阪和興 3,180.0000

正栄食 3,255.0000 3,267.5000 3,250.0000 3,267.5000 0.6

1,334.0000 1,331.0000 1,331.0000 0.2

1,954.250SHOEI FOODS CORPORATION

266.500KANADEN CORPORATION

カナデン 1,334.0000

菱電商 1,677.0000 1,689.5000 1,677.0000 1,682.0000 1.0

1,639.0000 1,639.0000 1,639.0000 0.1

1,684.250Ryoden Corporation

163.900FURUSATO INDUSTRIES,LTD.

フルサト 1,639.0000

岩谷産 3,745.0000 3,761.4000 3,745.0000 3,750.8058 8.9

1,927.0000 1,887.9000 1,927.0000 0.2

33,402.243IWATANI CORPORATION

381.490NICHIMO CO.,LTD.

ニチモウ 1,887.9000

極東貿易 2,041.0000 2,041.0000 2,041.0000 2,041.0000 0.1

474.6400 462.6000 466.0000 10.5

204.100Kyokuto Boeki Kaisha,Limited

4,908.627IWAKI & CO.,LTD.

イワキ 466.5000

三愛石 1,151.8000 1,186.0000 1,151.8000 1,186.0000 0.8

1,446.0000 1,399.8000 1,433.0000 4.2

940.980SAN-AI OIL CO.,LTD.

6,019.020Inabata & Co.,Ltd.

稲畑産 1,400.0000

ＧＳＩクレオス 1,134.5000 1,134.5000 1,134.5000 1,134.5000 0.1

584.9000 578.3300 580.5000 14.7

113.450GSI Creos Corporation

8,550.866Meiwa Corporation

明和産 579.0000Meiwa Corporation



2019年11月5日(火曜日) P.258

Trading Unit

8125 100

8129 100

8130 100

8131 100

8133 100

8136 100

8137 100

8140 100

8141 100

Trading Volume



千円[\thous.]



1,144.0000 1,144.0000 1,144.0000 0.2

Trading Value


228.800Wakita & Co.,LTD.

ワキタ 1,144.0000

東邦ＨＤ 2,746.4000 2,768.5000 2,730.3300 2,746.0000 11.8

2,140.0000 2,081.5000 2,136.0000 4.7

32,425.749TOHO HOLDINGS CO.,LTD.

9,975.450Sangetsu Corporation

サンゲツ 2,081.5000

ミツウロコＧＨＤ 1,196.1800 1,211.5000 1,188.5000 1,201.0000 2.7

909.0000 880.8000 909.0000 6.1

3,251.968Mitsuuroko Group Holdings Co.,Ltd.

5,497.359ITOCHU ENEX CO.,LTD.

エネクス 880.8000

サンリオ 2,135.1800 2,135.1800 2,104.5000 2,120.5000 7.8

1,153.0000 1,127.2500 1,150.0000 0.3

16,529.930Sanrio Company,Ltd.

343.025SUN-WA TECHNOS CORPORATION

サンワテクノス 1,127.2500

リョーサン 2,867.0000 2,929.0000 2,856.9000 2,919.5000 1.3

935.0000 919.0000 922.0000 2.1

3,772.888Ryosan Company,Limited

1,944.800Shinko Shoji Co.,Ltd.

新光商 933.0000

ホ8142 100

8150 100

8151 100

8153 100

8154 100

8158 100

8159 100

8283 100

8285 100

9260 100

9274 100

9305 100

9810 100

9824 100

トーホー 1,759.0000 1,759.0000 1,759.0000 1,759.0000 0.1

1,589.0000 1,575.5000 1,589.0000 0.3

175.900TOHO Co.,Ltd.

474.640SANSHIN ELECTRONICS CO.,LTD.

三信電気 1,575.5000

東陽テクニカ 1,143.5000 1,144.0000 1,127.1800 1,140.0000 2.0

2,828.0000 2,778.5000 2,824.1400 1.9

2,276.229TOYO Corporation

5,335.014MOS FOOD SERVICES,INC.

モスフード 2,778.5000

加賀電子 2,136.5000 2,182.0000 2,131.5000 2,160.0000 4.9

658.1000 658.1000 658.1000 0.1

10,563.650KAGA ELECTRONICS CO.,LTD.

65.810SODA NIKKA CO.,LTD.

ソーダニッカ 658.1000

立花エレ 1,786.7000 1,786.7000 1,786.7000 1,786.7000 0.1

5,365.0000 5,235.0000 5,340.0000 10.1

178.670TACHIBANA ELETECH CO.,LTD.

53,610.658PALTAC CORPORATION

ＰＡＬＴＡＣ 5,340.0000

三谷産業 329.0000 335.5000 329.0000 334.9000 0.7

3,712.5000 3,650.0000 3,705.0000 0.8

233.470MITANI SANGYO CO.,LTD.

2,943.250Nishimoto Co.,Ltd.

Ｗｉｓｍｅｔｔａｃ 3,670.0000

国際紙パルプ商事 329.0000 329.0000 328.0000 328.5000 0.4

1,427.7000 1,425.0000 1,425.0000 0.3

131.450KOKUSAI PULP & PAPER CO.,LTD.

427.770Yamatane Corporation

ヤマタネ 1,427.7000

日鉄物産 4,510.0000 4,630.1000 4,510.0000 4,590.0000 8.7

2,864.0000 2,841.0000 2,863.0000 0.9

39,809.391NIPPON STEEL TRADING CORPORATION

2,570.760SENSHU ELECTRIC CO LTD

泉州電業 2,846.0000SENSHU ELECTRIC CO.,LTD.



2019年11月5日(火曜日) P.259

Trading Unit

9830 100

9832 100

9837 100

9869 100

9872 100

9880 100

9882 100

9932 100

9934 100





トラスコ中山 2,694.0000 2,735.5000 2,670.9000 2,716.0142 51.3

1,870.5000 1,823.5000 1,858.2112 30.6

139,454.115TRUSCO NAKAYAMA CORPORATION

56,949.439AUTOBACS SEVEN CO.,LTD.

オートバックス 1,825.0000

モリト 809.0000 809.0000 809.0000 809.0000 0.1

3,561.0000 3,520.0000 3,561.0000 0.9

80.900MORITO CO.,LTD.

3,181.500KATO SANGYO CO.,LTD.

加藤産業 3,530.0000

北恵 1,039.9000 1,039.9000 1,039.9000 1,039.9000 0.1

975.0000 969.5000 974.5000 0.3

103.990KITAKEI CO.,LTD.

291.900INNOTECH CORPORATION

イノテック 969.5000

イエローハット 1,827.2200 1,878.9000 1,810.5000 1,878.9000 9.8

2,017.5200 2,017.5200 2,017.5200 0.1

18,225.051YELLOW HAT LTD.

201.752SUGIMOTO & CO.,LTD.

杉本商事 2,017.5200

因幡電産 5,185.0000 5,249.0000 5,185.0000 5,249.0000 2.2 11,490.200INABA DENKISANGYO CO.,LTD.

東ク9960 100

9962 100

9982 100

9986 100

9987 100

9991 100

9995 100

2651 100

2659 100

2664 100

2670 100

2674 100

2,470.0000 2,470.0000 2,470.0000 0.1 247TOTECH CORPORATION

東テク 2,470.0000

ミスミＧ 2,762.0000 2,820.4700 2,755.0000 2,757.7900 963.7

1,898.8000 1,898.8000 1,898.8000 0.1

2,674,037.491MISUMI Group Inc.

189.880Takihyo Co.,Ltd.

タキヒヨー 1,898.8000

蔵王産業 1,469.0000 1,469.0000 1,469.0000 1,469.0000 0.1

5,828.0000 5,620.0000 5,775.8036 55.5

146.900ZAOH COMPANY,LTD.

320,341.369SUZUKEN CO.,LTD.

スズケン 5,620.0000

ジェコス 947.0000 947.0000 946.5000 946.5000 0.4

447.5000 446.5000 446.5000 1.1

378.650GECOSS CORPORATION

491.750GLOSEL Co.,Ltd.

グローセル 447.5000

25.2 152,952.975

小売業

Lawson,Inc.

6,080.0000 6,110.0000 5,960.0000 6,065.9899ローソン

Retail Trade

サンエー 5,081.6000 5,195.0000 5,081.6000 5,182.0000 0.6

2,285.0000 2,225.7200 2,280.0000 4.0

3,101.860SAN-A CO.,LTD.

9,080.282CAWACHI LIMITED

カワチ薬品 2,225.7200

ＡＢＣマート 7,410.0000 7,590.0000 7,380.0000 7,550.1000 14.2

819.0000 806.0000 819.0000 0.5

107,098.388ABC-MART,INC.

405.250HARD OFF CORPORATION Co.,Ltd.

ハードオフ 808.5000



2019年11月5日(火曜日) P.260

Trading Unit

2678 100

2681 100

2685 100

2686 100

2687 100

2695 100

2698 100

2726 100

2730 100

Trading Volume



千円[\thous.]



2,895.0000 2,817.0000 2,836.0341 36.0

Trading Value


102,376.303ASKUL Corporation

アスクル 2,894.5000

ゲオＨＤ 1,349.0000 1,351.0000 1,328.0000 1,343.1000 25.8

2,694.0000 2,641.5000 2,667.5549 74.7

34,662.470GEO HOLDINGS CORPORATION

199,274.822Adastria Co.,Ltd.

アダストリア 2,648.0000

ジーフット 621.0000 621.7800 621.0000 621.7800 0.2

671.0000 668.5000 669.5000 1.2

124.278GFOOT CO.,LTD.

803.530CVS Bay Area Inc.

ＣＶＳベイ 671.0000

くら寿司 4,560.0000 4,633.7500 4,560.0000 4,609.7005 4.2

1,627.0000 1,627.0000 1,627.0000 0.1

19,348.319Kura Sushi,Inc.

162.700CAN DO CO.,LTD.

キャンドゥ 1,627.0000

パルグループＨＤ 3,440.0000 3,515.0000 3,440.0000 3,509.5000 2.6

1,197.5000 1,155.5000 1,187.0466 185.7

9,042.950PAL GROUP Holdings CO.,LTD

221,175.097EDION Corporation

エディオン 1,155.5000

2734 100

2735 100

2752 100

2753 100

2764 100

2791 100

2792 100

3028 100

3030 100

3034 100

3046 100

3048 100

3050 100

3053 100

サーラ 654.0000 658.5000 651.0000 651.0000 0.8

614.3010 614.3010 614.3010 1.0

524.050SALA CORPORATION

614.301WATTS CO.,LTD.

ワッツ 614.3010

フジオフードシステム 3,115.2500 3,125.0000 3,115.2500 3,125.0000 0.3

3,434.9000 3,434.9000 3,434.9000 0.1

936.290FUJIO FOOD SYSTEM Co.,Ltd

343.490AMIYAKI TEI CO.,LTD.

あみやき 3,434.9000

ひらまつ 320.5000 322.5000 320.5000 322.0000 2.1

3,402.5000 3,380.6700 3,402.5000 0.4

675.496Hiramatsu Inc.

1,356.567DAIKOKUTENBUSSAN CO.,LTD.

大黒天 3,390.0000

ハニーズＨＬＤ 1,343.5000 1,364.5000 1,340.0000 1,354.4754 10.5

1,744.5000 1,707.7000 1,740.0000 4.7

14,267.759HONEYS HOLDINGS CO.,LTD.

8,156.637Alpen Co.,Ltd.

アルペン 1,707.7000

ハブ 1,074.0000 1,076.9000 1,072.0000 1,076.9000 1.8

1,559.0000 1,534.0000 1,551.0000 2.8

1,934.840HUB CO.,LTD.

4,341.100Qol Holdings Co.,Ltd.

クオールＨＤ 1,535.0000

ＪＩＮＳＨＤ 6,765.0000 6,830.0000 6,740.1000 6,790.4199 9.2

1,211.0000 1,190.5000 1,209.0000 20.1

62,556.199JINS HOLDINGS Inc.

24,203.109BIC CAMERA INC.

ビックカメラ 1,192.0000

ＤＣＭ 1,080.0000 1,092.5000 1,080.0000 1,084.9165 53.4

1,679.0000 1,665.0000 1,665.0000 1.3

57,897.332DCM Holdings Co.,Ltd.

2,169.320PEPPER FOOD SERVICE CO LTD

ペッパー 1,667.0000PEPPER FOOD SERVICE CO.,LTD.



2019年11月5日(火曜日) P.261

Trading Unit

3064 100

3067 100

3073 100

3085 100

3086 100

3087 100

3088 100

3091 100

3092 100

Trading Volume



千円[\thous.]



3,237.5000 3,146.2500 3,205.0000 601.2

Trading Value


1,926,473.985MonotaRO Co.,Ltd.

ＭＲＯ 3,227.5000

東京一番フーズ 623.0000 624.0000 623.0000 624.0000 0.4

1,599.5000 1,583.5000 1,590.1000 0.9

249.300TOKYO ICHIBAN FOODS CO.,LTD.

1,432.560DD Holdings Co.,Ltd.

ＤＤホールディングス 1,595.0000

ＡＬサービスＨＤ 1,952.0000 1,965.0000 1,952.0000 1,958.0000 2.4

1,398.5000 1,377.0000 1,392.9249 51.4

4,702.060ARCLAND SERVICE HOLDINGS CO.,LTD.

71,568.473J.FRONT RETAILING Co.,Ltd.

Ｊフロント 1,377.0000

ドトル日レス 2,160.0000 2,168.0000 2,160.0000 2,164.0000 1.2

3,960.0000 3,825.0000 3,950.1000 42.2

2,598.300DOUTOR・NICHIRES Holdings Co.,Ltd.

165,846.717Matsumotokiyoshi Holdings Co.,Ltd.

マツモトキヨシ 3,825.0000

ブロンコＢ 2,698.0000 2,713.0000 2,695.0000 2,695.0000 1.5

2,538.0000 2,516.5000 2,531.0000 509.7

4,052.650BRONCO BILLY Co.,LTD.

1,290,351.679ZOZO,Inc.

ＺＯＺＯ 2,527.1686

ク3093 100

3097 100

3098 100

3099 100

3134 100

3141 100

3148 100

3159 100

3169 100

3172 100

3175 100

3179 100

3186 100

3191 100

トレファク 1,175.7000 1,194.1000 1,175.7000 1,189.0000 2.2

9,320.0000 9,285.0000 9,285.0000 1.1

2,615.198Treasure Factory Co.,LTD.

10,236.500The Monogatari Corporation

物語コーポ 9,300.0000

ココカラファイン 6,019.7000 6,170.0000 6,019.7000 6,160.0000 15.8

895.5000 878.0000 894.0000 299.2

96,605.870cocokara fine Inc.

266,774.757Isetan Mitsukoshi Holdings Ltd.

ミツコシイセタン 878.0000

Ｈａｍｅｅ 1,226.7000 1,245.5000 1,220.5000 1,232.5000 15.0

6,350.0000 6,225.0000 6,350.0000 28.0

18,429.390Hamee Corp.

176,742.003WELCIA HOLDINGS CO.,LTD.

ウエルシアＨＤ 6,280.0000

クリエイトＳＤＨ 2,722.0000 2,800.0000 2,721.5000 2,800.0000 13.0

376.0000 376.0000 376.0000 0.1

35,822.701CREATE SD HOLDINGS CO.,LTD.

37.600Maruzen CHI Holdings Co.,Ltd.

丸善ＣＨＩ 376.0000

ミサワ 791.0000 794.0000 776.1000 794.0000 1.3

852.0000 852.0000 852.0000 0.1

1,021.220Misawa & Co.,Ltd.

85.200Tea Life Co.,Ltd.

ティーライフ 852.0000

ＡＰカンパニー 550.0000 550.0000 550.0000 550.0000 0.1

965.0000 938.0000 961.5000 5.6

55AP COMPANY CO.,LTD.

5,359.844Syuppin Co.,Ltd.

シュッピン 947.7000

ネクステージ 1,102.0000 1,126.0000 1,097.0000 1,112.0000 19.6

1,498.0000 1,397.7000 1,468.4903 13.9

21,840.463NEXTAGE Co.,Ltd.

20,410.139JOYFUL HONDA CO LTD

ジョイフル本田 1,397.7000JOYFUL HONDA CO.,LTD.



2019年11月5日(火曜日) P.262

Trading Unit

3193 100

3194 100

3196 100

3197 100

3198 100

3199 100

3221 100

3222 100

3319 100

Trading Volume



千円[\thous.]



2,043.0000 2,026.0000 2,026.0000 1.8

Trading Value


3,664.890Torikizoku co.,ltd.

鳥貴族 2,039.5000

キリン堂ＨＤ 2,166.0000 2,186.0000 2,158.5000 2,171.1745 5.0

1,216.5000 1,200.5000 1,212.1000 2.8

10,862.299KIRINDO HOLDINGS CO.,LTD.

3,392.350HOTLAND Co.,Ltd.

ホットランド 1,200.5000

すかいらーくＨＤ 1,969.0000 1,990.0000 1,965.0000 1,983.6339 73.7

2,252.0000 2,224.0000 2,243.0000 3.8

145,923.572SKYLARK HOLDINGS CO.,LTD.

8,457.900SFP Holdings Co.,Ltd.

ＳＦＰＨＤ 2,252.0000

綿半ホールディングス 2,068.0000 2,117.0000 2,068.0000 2,115.5000 1.0

3,047.5000 3,005.0000 3,030.0000 1.2

2,102.150Watahan & Co.,Ltd.

3,638.020Yossix Co.,Ltd.

ヨシックス 3,005.0000

Ｕ．Ｓ．Ｍ．Ｈ 966.5000 971.9000 948.5000 971.5000 15.5

703.0000 703.0000 703.0000 0.1

14,879.079United Super Markets Holdings Inc.

70.300Golf Digest Online Inc.

ＧＤＯ 703.0000

3328 100

3333 100

3341 100

3349 100

3361 100

3376 100

3382 100

3387 100

3391 100

3395 100

3397 100

3415 100

3539 100

3544 100

ＢＥＥＮＯＳ 1,323.7000 1,339.0000 1,323.7000 1,331.0000 7.9

1,219.0000 1,208.5000 1,218.5000 4.2

10,535.806BEENOS Inc.

5,106.550ASAHI CO.,LTD.

あさひ 1,208.5000

日本調剤 3,769.7000 3,942.5000 3,769.7000 3,865.0000 4.1

22,800.0000 22,415.0000 22,553.4169 7.7

15,930.866NIHON CHOUZAI Co.,Ltd.

173,615.634COSMOS Pharmaceutical Corporation

コスモス薬品 22,455.0000

トーエル 786.7000 786.7000 786.7000 786.7000 0.1

805.0000 804.0000 804.0000 0.2

78.670Toell Co.,Ltd.

160.900ONLY corporation

オンリー 805.0000

７＆ｉＨＤ 4,056.0000 4,141.0000 4,034.5000 4,096.9903 1,683.5

1,856.0000 1,839.7300 1,845.0000 4.2

6,909,806.425Seven & I Holdings Co.,Ltd.

7,760.840create restaurants holdings inc.

クリレスＨＤ 1,844.0000

ツルハＨＤ 12,345.0000 12,580.0000 12,335.0000 12,580.0000 2.2

2,436.0000 2,394.7000 2,432.0000 1.9

27,438.405TSURUHA HOLDINGS INC.

4,614.546Saint Marc Holdings Co.,Ltd.

サンマルクＨＤ 2,394.7000

トリドールＨＤ 2,485.3900 2,492.5000 2,475.5000 2,481.5000 8.1

763.6200 760.1000 761.0000 1.5

20,127.209TORIDOLL Holdings Corporation

1,142.308TOKYO BASE Co.,Ltd.

トウキョウベース 763.6200

ジャパンミート 2,193.0000 2,265.0000 2,192.0000 2,265.0000 46.3

1,789.5000 1,784.0000 1,789.5000 0.2

103,714.564JAPAN MEAT CO.,LTD.

357.350SATUDORA HOLDINGS CO LTD

サツドラＨＤ 1,784.0000SATUDORA HOLDINGS CO.,LTD.



2019年11月5日(火曜日) P.263

Trading Unit

3545 100

3547 100

3548 100

3549 100

3561 100

3563 100

3564 100

4350 100

7419 100

Trading Volume



千円[\thous.]



328.0000 328.0000 328.0000 0.1

Trading Value


32.800Defactostandard,Ltd.

デファクト 328.0000

串カツ田中ＨＤ 2,374.0000 2,408.1400 2,374.0000 2,408.0000 0.7

933.0000 922.0000 927.9000 9.5

1,677.184KUSHIKATSU TANAKA HOLDINGS CO.

8,820.376BAROQUE JAPAN LIMITED

バロック 928.0000

クスリのアオキＨＤ 8,040.0000 8,210.0000 8,030.0000 8,190.0000 4.0

892.5000 877.3000 885.0000 3.1

32,430.300KUSURI NO AOKI HOLDINGS CO.,LTD.

2,743.623CHIKARANOMOTO HOLDINGS Co.,Ltd.

力の源ＨＤ 884.9000

スシローＧＨＤ 7,535.0000 7,558.7000 7,470.0000 7,530.0000 21.0

2,033.5000 1,979.0000 2,033.5000 20.0

158,012.868Sushiro Global Holdings Ltd.

40,220.007LIXIL VIVA CORPORATION

ＬＩＸＩＬビバ 2,010.0000

メディシス 552.5000 552.5000 552.5000 552.5000 0.2

2,268.5000 2,141.9000 2,258.0000 6.2

110.500MEDICAL SYSTEM NETWORK Co.,Ltd.

13,955.641Nojima Co.,Ltd.

ノジマ 2,142.0000

7421 100

7445 100

7453 100

7455 100

7463 100

7475 100

7494 100

7506 100

7508 100

7512 100

7513 100

7516 100

7520 100

7522 100

カッパ・クリエイト 1,458.0000 1,479.5000 1,457.0000 1,477.5000 4.8

587.0000 575.0000 587.0000 2.4

7,065.766KAPPA・CREATE CO.,LTD.

1,397.304RIGHT ON Co.,Ltd.

ライトオン 576.0000

良品計画 2,388.0000 2,547.0000 2,388.0000 2,547.0000 579.2

294.0000 289.1000 292.5000 0.8

1,436,650.875RYOHIN KEIKAKU CO.,LTD.

234.120PARIS MIKI HOLDINGS Inc.

三城ＨＤ 289.1000

アドヴァン 1,239.0000 1,243.0000 1,239.0000 1,243.0000 0.5

2,372.0000 2,278.9000 2,360.0000 2.7

621.100ADVAN CO.,LTD.

6,353.540ALBIS Co.,Ltd.

アルビス 2,278.9000

コナカ 427.0000 431.0000 427.0000 431.0000 1.3

1,656.0000 1,656.0000 1,656.0000 0.9

558.100KONAKA CO.,LTD.

1,490.400HOUSE OF ROSE Co.,Ltd.

ハウスローゼ 1,656.0000

ＧセブンＨＤ 3,995.0000 4,110.0000 3,960.0000 4,097.5000 1.5

801.5000 795.7000 801.5000 1.5

6,044.876G-7 HOLDINGS Inc.

1,197.570Aeon Hokkaido Corporation

イオン北海 795.7000

コジマ 432.5000 437.8000 432.0000 433.7805 19.7

2,565.5000 2,529.0000 2,549.4346 7.6

8,586.254Kojima Co.,Ltd.

19,396.498KOHNAN SHOJI CO.,LTD.

コーナン商 2,529.0000

エコス 1,640.4400 1,702.0000 1,640.4400 1,688.0000 2.0

1,424.0000 1,407.5000 1,423.0000 2.0

3,378.644Eco's Co.,Ltd.

2,839.780WATAMI CO LTD

ワタミ 1,408.0000WATAMI CO.,LTD.



2019年11月5日(火曜日) P.264

Trading Unit

7532 100

7545 100

7550 100

7554 100

7561 100

7581 100

7593 100

7601 100

7605 100

Trading Volume



千円[\thous.]



1,749.5000 1,707.6300 1,720.0084 378.3

Trading Value


654,065.609Pan Pacific International Holdings Corporation

パンパシフィックＨＤ 1,709.0000

西松屋チェ 959.5000 965.5000 958.0000 962.1000 22.4

2,313.5000 2,287.5000 2,307.4391 22.2

21,556.207NISHIMATSUYA CHAIN Co.,Ltd.

51,163.167ZENSHO HOLDINGS CO.,LTD.

ゼンショーＨＤ 2,295.0000

幸楽苑ＨＤ 2,022.0000 2,038.5000 2,013.0000 2,023.0000 13.5

1,035.0000 1,035.0000 1,035.0000 0.1

27,324.717KOURAKUEN HOLDINGS CORPORATION

103.500HURXLEY CORPORATION

ハークスレイ 1,035.0000

サイゼリヤ 2,459.5000 2,475.7500 2,455.5000 2,473.5000 11.5

496.9000 488.0000 496.9000 11.2

28,406.209SAIZERIYA CO.,LTD.

5,527.940VT HOLDINGS CO.,LTD.

ＶＴＨＤ 490.5000

ポプラ 520.0000 520.0000 520.0000 520.0000 0.1

2,227.0000 2,224.0000 2,224.0000 0.4

52POPLAR CO.,Ltd.

889.900FUJI CORPORATION

フジコーポレーション 2,227.0000

ズ7606 100

7611 100

7615 100

7616 100

7618 100

7630 100

7640 100

7649 100

7679 100

7918 100

8005 100

8008 100

8028 100

8160 100

Ｕアローズ 3,320.0000 3,422.5000 3,320.0000 3,391.6367 59.2

2,182.5000 2,149.5000 2,166.7475 4.5

200,807.571UNITED ARROWS LTD.

9,774.276HIDAY HIDAKA Corp.

ハイデ日高 2,151.0000

京都友禅 352.0000 352.0000 352.0000 352.0000 0.1

2,144.0000 2,117.0000 2,141.0000 3.7

35.200KYOTO KIMONO YUZEN CO.,LTD.

7,883.043COLOWIDE CO.,LTD.

コロワイド 2,120.5000

ＰＣＤＥＰＯＴ 491.0000 494.0000 488.5000 494.0000 8.0

5,140.0000 5,080.0000 5,112.8462 3.2

3,930.900PC DEPOT CORPORATION

16,385.336ICHIBANYA CO.,LTD.

壱番屋 5,090.0000

トップカルチャ 345.0000 345.0000 345.0000 345.0000 0.1

6,155.0000 6,085.0000 6,116.2899 75.3

34.500TOP CULTURE Co.,Ltd.

461,055.245SUGI HOLDINGS Co.,LTD.

スギＨＤ 6,105.0000

薬王堂ＨＤ 2,581.0000 2,638.0000 2,581.0000 2,638.0000 0.5

676.5000 673.3800 676.5000 1.1

1,301.550YAKUODO HOLDINGS Co.,Ltd.

742.014VIA Holdings,Inc.

ヴィアＨＤ 674.0000

スクロール 342.5000 343.9000 341.5000 343.0000 3.0

2,667.0000 2,628.0000 2,652.8187 3.2

1,028.170Scroll Corporation

8,482.043YONDOSHI HOLDINGS INC.

４℃　ＨＤ 2,628.1000

ファミリーマート 2,629.0000 2,710.5000 2,629.0000 2,701.0000 140.7

2,789.5000 2,758.5800 2,758.5800 2.4

378,197.312FamilyMart Co.,Ltd.

6,631.210KISOJI CO LTD

木曽路 2,786.0000KISOJI CO.,LTD.



2019年11月5日(火曜日) P.265

Trading Unit

8163 100

8165 100

8166 100

8168 100

8173 100

8174 100

8179 100

8181 100

8182 100

Trading Volume



千円[\thous.]



1,058.5000 1,047.0000 1,057.1000 2.0

Trading Value


2,112.870SRS HOLDINGS CO.,LTD.

ＳＲＳＨＤ 1,047.0000

千趣会 348.5000 377.5000 343.0000 363.0000 8.1

193.9000 193.0000 193.9000 1.0

2,961.719SENSHUKAI CO.,LTD.

193.090Taka-Q Co.,Ltd.

タカキュー 193.0000

ケーヨー 540.5000 545.0000 540.0000 544.9000 1.7

2,272.0000 2,257.0000 2,270.0000 0.4

924.722Keiyo Co.,Ltd.

906.900Joshin Denki Co.,Ltd.

上新電 2,257.0000

日瓦斯 3,057.5000 3,077.5000 3,032.5000 3,048.0600 10.2

2,556.5000 2,523.5000 2,550.9000 4.0

31,118.500NIPPON GAS CO.,LTD.

10,174.480ROYAL HOLDINGS Co., Ltd.

ロイヤルＨＤ 2,548.1000

東天紅 1,270.7000 1,270.7000 1,270.7000 1,270.7000 0.1

1,493.0000 1,448.5000 1,493.0000 1.5

127.070Totenko Co.,Ltd.

2,213.160Inageya Co.,Ltd.

いなげや 1,456.1000

島忠8184 100

8185 100

8194 100

8200 100

8214 100

8217 100

8218 100

8219 100

8227 100

8230 100

8233 100

8237 100

8242 100

8244 100

島忠 3,002.5000 3,010.0000 2,994.0000 3,010.0000 18.4

1,630.0000 1,604.8000 1,630.0000 0.6

55,322.947SHIMACHU CO.,LTD.

971.398CHIYODA CO.,LTD.

チヨダ 1,604.8000

ライフコーポ 2,498.0000 2,502.9000 2,476.5000 2,499.0000 0.9

2,473.0000 2,450.5000 2,463.0000 3.1

2,239.540LIFE CORPORATION

7,646.848RINGER HUT CO.,LTD.

リンガーハット 2,450.5000

ＡＯＫＩ　ＨＤ 1,122.0000 1,139.9000 1,120.5000 1,139.5000 6.6

1,405.0000 1,395.0000 1,400.0000 0.8

7,478.080AOKI Holdings Inc.

1,119.150OKUWA CO.,LTD.

オークワ 1,397.0000

コメリ 2,364.0000 2,426.0000 2,361.0000 2,400.2050 13.4

1,968.9000 1,916.5000 1,955.7613 41.6

32,154.145KOMERI CO.,LTD.

81,441.927AOYAMA TRADING Co.,Ltd.

青山商 1,917.0000

しまむら 9,290.0000 9,340.0000 9,245.0000 9,274.0000 12.4

403.1000 403.1000 403.1000 0.1

114,981SHIMAMURA Co.,Ltd.

40.310HASEGAWA CO.,LTD.

はせがわ 403.1000

高島屋 1,270.0000 1,283.9000 1,264.5000 1,277.0000 76.7

862.0000 845.0000 859.1000 15.4

97,721.647Takashimaya Company,Limited

13,130.496MATSUYA CO.,LTD.

松屋 849.0000

Ｈ２Ｏリテイル 1,221.0000 1,226.0000 1,195.5000 1,226.0000 35.3

3,405.0000 3,405.0000 3,405.0000 0.2

42,945.896H2O RETAILING CORPORATION

681Kintetsu Department Store CO Ltd

近鉄百貨店 3,405.0000Kintetsu Department Store CO.,Ltd.



2019年11月5日(火曜日) P.266

Trading Unit

8251 100

8252 100

8255 100

8260 100

8267 100

8273 100

8276 100

8278 100

8279 100

Trading Volume



千円[\thous.]



1,324.0000 1,301.5000 1,324.0000 17.2

Trading Value


22,608.050PARCO CO.,LTD.

パルコ 1,305.5000

丸井Ｇ 2,436.0000 2,461.0000 2,413.9300 2,445.2626 96.5

4,290.0000 4,175.0000 4,265.0000 3.5

235,735.993MARUI GROUP CO.,LTD.

14,842.750Axial Retailing Inc.

アクシアル 4,177.5000

井筒屋 253.1000 253.1000 251.0000 252.9000 2.7

2,218.2500 2,176.5000 2,204.8700 63.5

679.170IZUTSUYA CO.,LTD.

139,973.021AEON CO.,LTD.

イオン 2,176.5000

イズミ 4,080.0000 4,165.0000 4,080.0000 4,136.6900 18.2

2,089.0000 2,044.0000 2,089.0000 3.5

75,496.186IZUMI CO.,LTD.

7,227.850HEIWADO CO.,LTD.

平和堂 2,048.5000

フジ 1,973.0000 2,004.0000 1,960.0000 2,004.0000 0.8

5,230.0000 5,105.0000 5,193.6488 6.3

1,581.772FUJI CO.,LTD.

32,698.464YAOKO CO.,LTD

ヤオコー 5,105.0000

ゼビオ8281 100

8282 100

8289 100

8291 100

9267 100

9275 100

9277 100

9278 100

9627 100

9828 100

9831 100

9842 100

9843 100

9850 100

ゼビオＨＤ 1,231.5000 1,239.9000 1,228.0000 1,239.9000 10.4

1,240.5000 1,227.5000 1,236.3379 230.2

12,866.404XEBIO holdings CO.,LTD.

284,764.523K'S HOLDINGS CORPORATION

ケーズＨＤ 1,236.5000

ＯｌｙｍｐｉｃＧ 605.0000 605.0000 605.0000 605.0000 0.1

313.9000 305.4042 305.4042 20.3

60.500Olympic Group Corporation

6,201.914NISSAN TOKYO SALES HOLDINGS CO.,LTD.

日産東ＨＤ 310.9000

ゲンキードラッグ 2,507.8000 2,507.8000 2,472.0000 2,491.5000 0.6

1,193.7250 1,191.0000 1,193.7250 0.3

1,493.715Genky DrugStores Co.,Ltd.

357.845NARUMIYA INTERNATIONAL Co.,Ltd.

ナルミヤ 1,191.0000

総合メディカルＨＤ 1,895.0000 1,917.5000 1,890.5000 1,917.5000 0.7

1,172.5000 1,156.5000 1,164.9000 3.0

1,329.550SOGO MEDICAL HOLDINGS CO.,LTD.

3,501.340BOOKOFF GROUP HOLDINGS LIMITED

ブックオフＧＨＤ 1,163.1000

アインＨＤ 6,400.0000 6,440.0000 6,280.0000 6,434.8500 18.2

3,127.5000 3,035.0000 3,075.0000 6.4

116,131.945AIN HOLDINGS INC.

19,792.323GENKI SUSHI CO.,LTD.

元気寿司 3,067.5000

ヤマダ電機 536.0000 536.0000 531.0000 534.0000 293.6

1,325.0000 1,290.0000 1,306.0000 1.8

156,684.030YAMADA DENKI CO.,LTD.

2,352.184ARCLAND SAKAMOTO CO.,LTD.

アークランド 1,300.5000

ニトリＨＤ 16,300.0000 16,725.0000 16,299.9000 16,685.2000 7.9

1,193.0000 1,193.0000 1,193.0000 0.2

131,595.481Nitori Holdings Co.,Ltd.

238.600GOURMET KINEYA CO LTD

グルメ杵屋 1,193.0000GOURMET KINEYA CO.,LTD.



2019年11月5日(火曜日) P.267

Trading Unit

9854 100

9856 100

9861 100

9887 100

9900 100

9919 100

9936 100

9945 100

9946 100





愛眼 257.0000 259.0000 257.0000 259.0000 0.6

886.1000 886.1000 886.1000 0.1

155.200AIGAN CO.,LTD.

88.610KU HOLDINGS CO.,LTD.

ケーユーＨＤ 886.1000

吉野家ＨＤ 2,564.8500 2,564.8500 2,537.5000 2,549.1918 35.8

4,097.5000 4,097.5000 4,097.5000 0.1

91,221.405YOSHINOYA HOLDINGS CO.,LTD.

409.750MATSUYA FOODS HOLDINGS CO.,LTD.

松屋フーズＨＤ 4,097.5000

サガミＨＤ 1,399.0000 1,401.5000 1,399.0000 1,400.0000 0.4

1,052.0000 1,036.0000 1,036.0000 2.3

560.200Sagami Holdings Corporation

2,385.900KANSAI SUPER MARKET LTD.

関西スーパ 1,037.0000

王将フード 6,470.0000 6,525.0000 6,460.0000 6,525.0000 1.7

1,887.5000 1,866.0000 1,884.0000 3.0

11,059.560OHSHO FOOD SERVICE CORP.

5,649PLENUS Co.,Ltd.

プレナス 1,866.0000

ミニストップ 1,475.0000 1,483.5000 1,471.0000 1,483.0000 3.4 5,031.450MINISTOP CO.,LTD.

ク9948 100

9956 100

9974 100

9983 100

9989 100

9990 100

9993 100

9994 100

9997 100

7161 100

7167 100

7173 100

2,327.0000 2,249.0000 2,326.0000 10.3 23,731.250ARCS COMPANY,LIMITED

アークス 2,249.0000

バローＨＤ 1,903.5700 1,957.0000 1,899.1000 1,931.8193 11.0

5,290.0000 5,220.0000 5,280.0000 3.0

21,255.259VALOR HOLDINGS CO.,LTD.

15,714Belc CO.,LTD.

ベルク 5,230.0000

ファーストリテ 68,850.0000 68,855.0000 67,669.3000 68,511.3175 21.4

3,700.0000 3,620.0000 3,691.0000 39.8

1,466,915.568FAST RETAILING CO.,LTD.

145,849.052SUNDRUG CO.,LTD.

サンドラッグ 3,625.0000

サックスバーＨＤ 917.0000 931.5000 915.0000 930.5000 6.4

1,698.0000 1,698.0000 1,698.0000 0.1

5,919.900SAC'S BAR HOLDINGS INC.

169.800YAMAZAWA CO.,LTD.

ヤマザワ 1,698.0000

やまや 2,145.5000 2,157.5000 2,145.5000 2,155.0000 0.3

744.0000 726.5000 741.2690 38.1

645.800YAMAYA CORPORATION

28,206.626BELLUNA CO.,LTD.

ベルーナ 730.0000

29.4 3,149.436

銀行業

Jimoto Holdings,Inc.

104.0000 108.0000 104.0000 106.9000じもとＨＤ

Banks

めぶきＦＧ 275.0000 284.0000 275.0000 282.1002 264.0

1,550.5300 1,521.5000 1,547.0000 0.6

74,472.015Mebuki Financial Group,Inc.

926.430Tokyo Kiraboshi Financial Group,Inc.

東京きらぼしＦＧ 1,521.5000



2019年11月5日(火曜日) P.268

Trading Unit

7180 100

7182 100

7184 100

7186 100

7189 100

7321 100

7322 100

7327 100

8303 100

Trading Volume



千円[\thous.]



453.6000 443.5000 451.0000 37.6

Trading Value


16,882.319Kyushu Financial Group,Inc.

九州ＦＧ 447.5000

ゆうちょ銀行 1,081.0000 1,097.5000 1,081.0000 1,092.0000 150.7

345.5000 339.0000 344.9000 6.4

164,539.348JAPAN POST BANK Co.,Ltd.

2,175.230THE FIRST BANK OF TOYAMA,LTD.

富山第一銀行 341.0000

コンコルディアＦＧ 448.0000 459.7500 448.0000 457.5531 865.0

832.0000 818.0000 826.0000 59.5

395,201.639Concordia Financial Group,Ltd.

49,207.295Nishi-Nippon Financial Holdings,Inc.

西日本ＦＨ 827.5000

関西みらいＦＧ 724.9300 737.0000 717.0000 717.3500 69.5

1,716.5000 1,689.0000 1,689.0000 4.1

50,290.278Kansai Mirai Financial Group,Inc.

6,937.320San ju San Financial Group,Inc.

３３ＦＧ 1,716.5000

第四北越ＦＧ 2,822.7000 2,879.0000 2,822.7000 2,855.0000 1.9

1,754.0000 1,706.0000 1,743.8802 315.8

5,417.170Daishi Hokuetsu Financial Group,Inc.

547,259.970Shinsei Bank,Limited

新生銀 1,717.0000

あおぞら8304 100

8306 100

8308 100

8309 100

8316 100

8331 100

8334 100

8336 100

8337 100

8338 100

8341 100

8342 100

8343 100

8344 100

あおぞら 2,803.0000 2,828.0000 2,798.0000 2,815.9506 35.7

579.0000 565.9000 577.2000 1,651.3

100,529.968Aozora Bank,Ltd.

950,330.467Mitsubishi UFJ Financial Group,Inc.

三菱ＵＦＪ 565.9000

りそなＨＤ 471.7000 482.7500 471.7000 479.7464 659.5

4,109.5000 3,980.8000 4,080.8445 168.2

316,598.301Resona Holdings, Inc.

686,180.351Sumitomo Mitsui Trust Holdings,Inc.

三住トラスト 3,981.0000

三井住友 3,861.0000 3,940.9695 3,861.0000 3,929.7737 278.6

613.9000 597.0000 610.2955 142.7

1,091,743.807Sumitomo Mitsui Financial Group,Inc.

87,089.760The Chiba Bank,Ltd.

千葉銀 597.0000

群馬銀 363.8000 375.7000 363.8000 374.0000 62.0

1,968.5000 1,908.5000 1,941.9206 4.1

23,166.730The Gunma Bank,Ltd.

7,928.752The Musashino Bank,Ltd.

武蔵野銀 1,936.5000

千葉興銀 318.0000 329.0000 318.0000 329.0000 5.8

225.5000 218.0000 224.5000 1.9

1,897.282The Chiba Kogyo Bank,Ltd.

422.426Tsukuba Bank,Ltd.

筑波銀行 218.0000

七十七銀 1,713.1000 1,764.0000 1,713.1000 1,754.5000 12.1

2,901.7000 2,901.7000 2,901.7000 0.1

21,209.500The 77 Bank,Ltd.

290.170The Aomori Bank,Ltd.

青森銀 2,901.7000

秋田銀 2,247.0000 2,287.0000 2,247.0000 2,287.0000 0.2

1,537.0000 1,537.0000 1,537.0000 0.1

453.400THE AKITA BANK,LTD.

153.700The Yamagata Bank Ltd

山形銀 1,537.0000The Yamagata Bank,Ltd.



2019年11月5日(火曜日) P.269

Trading Unit

8345 100

8346 100

8349 100

8350 100

8354 100

8355 100

8356 100

8358 100

8359 100

Trading Volume



千円[\thous.]



2,855.5000 2,798.0000 2,855.5000 2.4

Trading Value


6,792.950The Bank of Iwate,Ltd.

岩手銀 2,798.0000

東邦銀 265.0000 277.0000 265.0000 277.0000 15.1

1,019.0000 1,018.0000 1,019.0000 0.2

4,135.286The Toho Bank,Ltd.

203.700THE TOHOKU BANK,LTD.

東北銀 1,018.0000

みち銀 1,640.1000 1,654.5000 1,640.1000 1,654.5000 0.4

2,143.5000 2,098.0000 2,128.0264 61.1

658.410THE MICHINOKU BANK,LTD.

130,029.019Fukuoka Financial Group,Inc.

ふくおか 2,098.0000

静岡銀 830.0000 848.5000 830.0000 845.0119 103.8

2,523.0000 2,475.1000 2,501.9670 7.2

87,837.574THE SHIZUOKA BANK,LTD.

18,050.084The Juroku Bank,Ltd.

十六銀 2,475.1000

スルガ銀 460.7000 470.0000 460.7000 463.5737 367.3

489.5000 479.5000 486.5310 74.8

170,018.951Suruga Bank Ltd.

36,355.797The Hachijuni Bank,Ltd.

八十二銀 480.5000

梨中銀8360 100

8361 100

8363 100

8365 100

8366 100

8367 100

8368 100

8369 100

8370 100

8377 100

8379 100

8381 100

8382 100

8383 100

山梨中銀 1,115.7300 1,118.9000 1,114.0000 1,118.9000 0.3

2,689.0000 2,649.1000 2,676.0000 2.6

334.863The Yamanashi Chuo Bank,Ltd.

6,967.415The Ogaki Kyoritsu Bank,Ltd.

大垣銀 2,649.1000

北国銀 3,034.7000 3,115.0000 3,034.7000 3,091.0000 2.8

2,618.0000 2,618.0000 2,618.0000 0.1

8,673.711The Hokkoku Bank,Ltd.

261.800The Bank of Toyama,Ltd.

富山銀行 2,618.0000

滋賀銀 2,667.5000 2,683.5000 2,646.5000 2,664.0000 6.4

2,781.0000 2,755.0000 2,755.0000 0.6

17,078.900THE SHIGA BANK,LTD.

1,660.600The Nanto Bank,Ltd.

南都銀 2,772.0000

百五銀 349.0000 359.0000 349.0000 357.0000 8.6

4,435.0000 4,280.1000 4,420.0000 165.4

3,063.090The Hyakugo Bank,Ltd.

723,196.438The Bank of Kyoto,Ltd.

京都銀 4,280.1000

紀陽銀行 1,689.7000 1,736.0000 1,689.7000 1,725.5000 5.5

1,116.5000 1,098.5000 1,108.1175 20.1

9,450.031The Kiyo Bank,Ltd.

22,297.294Hokuhoku Financial Group, Inc.

ほくほく 1,115.5000

広島銀 565.5000 566.0000 556.2000 562.0000 127.0

657.8000 646.0000 653.7000 48.0

71,252.499The Hiroshima Bank,Ltd.

31,399.476The San-in Godo Bank,Ltd.

山陰合銀 651.9000

中国銀 1,076.5000 1,097.0000 1,076.5000 1,093.0000 22.4

1,418.1000 1,418.1000 1,418.1000 0.1

24,407.373The Chugoku Bank,Limited

141.810THE TOTTORI BANK LTD

鳥取銀 1,418.1000THE TOTTORI BANK,LTD.



2019年11月5日(火曜日) P.270

Trading Unit

8385 100

8386 100

8387 100

8388 100

8392 100

8393 100

8397 100

8399 100

8410 100

Trading Volume



千円[\thous.]



584.5000 573.0000 581.0000 102.9

Trading Value


59,779.193The Iyo Bank,Ltd.

伊予銀 577.5000

百十四銀 2,271.5000 2,337.5000 2,271.5000 2,329.0000 4.5

1,047.0000 1,020.0000 1,039.9000 1.4

10,439.361The Hyakujushi Bank,Ltd.

1,448.180The Shikoku Bank Ltd.

四国銀 1,031.5000

阿波銀 2,625.0000 2,653.0000 2,609.5000 2,629.5000 1.5

3,020.0000 2,984.1000 3,020.0000 0.7

3,944.600The Awa Bank,Ltd.

2,104.160THE OITA BANK,LTD.

大分銀 2,984.1000

宮崎銀 2,830.0000 2,830.0000 2,830.0000 2,830.0000 0.2

3,822.5000 3,735.0000 3,782.5000 1.7

566The Miyazaki Bank,Ltd.

6,434.750The Bank of Okinawa,Ltd.

沖縄銀 3,735.0000

琉球銀 1,207.0000 1,207.0000 1,203.0000 1,203.0000 0.2

322.5000 317.8000 320.5486 306.4

241Bank of The Ryukyus,Limited

98,223.320Seven Bank,Ltd.

セブン銀行 318.0000

ず8411 100

8416 100

8418 100

8521 100

8522 100

8524 100

8527 100

8537 100

8544 100

8550 100

8551 100

8558 100

8562 100

8563 100

みずほ 169.2000 171.3500 169.0000 170.7463 5,057.4

865.0000 865.0000 865.0000 0.6

863,485.819Mizuho Financial Group,Inc.

519THE BANK OF KOCHI,LTD.

高知銀行 865.0000

山口ＦＧ 790.0000 791.5000 773.5000 782.0717 112.8

1,654.0000 1,648.0000 1,654.0000 0.4

88,159.687Yamaguchi Financial Group,Inc.

660.400THE NAGANO BANK,LTD.

長野銀 1,648.0000

名古屋銀 3,204.8000 3,355.0000 3,204.8000 3,278.0000 6.2

244.0000 239.5000 243.0000 153.3

20,411.853The Bank of Nagoya,Ltd.

37,161.137North Pacific Bank,Ltd.

北洋銀行 239.5000

愛知銀 3,729.9000 3,825.0000 3,729.9000 3,825.0000 0.4

1,840.0000 1,804.7000 1,840.0000 1.0

1,518.490The Aichi Bank,Ltd.

1,836.470THE TAIKO BANK,LTD.

大光銀 1,804.7000

京葉銀 682.5000 688.5000 675.5000 686.0000 11.8

239.0000 228.0000 238.5000 60.4

8,082.065The Keiyo Bank,Ltd.

14,269.252THE TOCHIGI BANK,LTD.

栃木銀 228.0000

北日本銀 1,946.1000 1,946.1000 1,946.1000 1,946.1000 0.1

923.0000 901.5000 919.0000 3.1

194.610The Kita-Nippon Bank,Ltd.

2,832.531THE TOWA BANK,LTD.

東和銀 917.0000

福島銀 229.0000 235.0000 229.0000 235.0000 6.2

605.0000 595.8000 602.5000 0.8

1,447.290THE FUKUSHIMA BANK,LTD.

482.780THE DAITO BANK LTD

大東銀 595.8000THE DAITO BANK,LTD.



2019年11月5日(火曜日) P.271

Trading Unit

8600 100

8713 100

8714 100

7148 100

8473 100

8518 100

8595 100

8601 100

Trading Volume



千円[\thous.]



393.8000 383.7000 393.0000 9.3

Trading Value


3,634.950TOMONY Holdings,Inc.

トモニＨＤ 386.0000

フィデアＨＤ 130.0000 132.5000 130.0000 131.9000 75.5FIDEA Holdings Co.Ltd.

194.0000 199.5000 193.9000 199.0000 208.9

9,936.684

40,947.231Senshu Ikeda Holdings,Inc.

池田泉州

ＦＰＧ


147.6 173,703.869



2,442.0000 2,334.1000 2,409.7233 143.2

1,143.0000 1,186.5000 1,143.0000 1,177.3060

345,855.619SBI Holdings,Inc.

ＳＢＩ 2,334.1000

アジア投資 315.0000 316.2400 305.0000 305.0000 2.8

4,252.5000 4,172.5000 4,221.5673 47.1

863.244Japan Asia Investment Company,Limited

198,858.666JAFCO Co.,Ltd.

ジャフコ 4,215.0000

大和証Ｇ 502.9000 510.2000 502.9000 507.5000 1,375.9 698,098.932

8604 100

8609 100

8613 100

8614 100

8616 100

8622 100

8624 100

8628 100

8698 100

8706 100

8707 100

8732 100

8739 100

511.0000 494.7000 510.1000 1,062.6

Daiwa Securities Group Inc.

538,585.577Nomura Holdings, Inc.

野村 494.9000

岡三 394.7000 395.9000 391.0000 393.9587 17.7

548.9000 533.3200 548.5000 3.6

6,969.532OKASAN SECURITIES GROUP INC.

1,958.784Marusan Securities Co.,Ltd.

丸三証 533.3200

東洋証 171.0000 176.0000 171.0000 176.0000 14.8

309.6000 295.1100 308.6000 232.4

2,594.134TOYO SECURITIES CO.,LTD.

71,119.996Tokai Tokyo Financial Holdings,Inc.

東海東京 299.0000

水戸証 247.1000 252.5000 247.1000 252.0000 1.7

719.1000 710.1000 718.1000 0.8

424.230Mito Securities Co.,Ltd.

570.275Ichiyoshi Securities Co.,Ltd.

いちよし 710.4500

松井証 891.1000 911.1000 891.1000 911.1000 58.1

273.5000 267.0000 272.0000 287.5

52,609.343MATSUI SECURITIES CO.,LTD.

78,245.998Monex Group,Inc.

マネックスＧ 267.0000

極東証券 815.0000 834.9000 809.9000 833.0000 2.2

1,192.5000 1,173.0000 1,185.6371 4.1

1,819.380KYOKUTO SECURITIES CO.,LTD.

4,856.760IwaiCosmo Holdings,Inc.

岩井コスモ 1,184.0000

マネパＧ 256.5000 258.5000 255.0000 258.5000 0.8

253.0050 248.5000 251.5000 13.6

205.920MONEY PARTNERS GROUP CO.,LTD.

3,413.028SPARX Group Co.,Ltd.

スパークス 253.0050



2019年11月5日(火曜日) P.272

Trading Unit

7181 100

8630 100

8715 100

8725 100

8729 100

8750 100

8766 100

8795 100





かんぽ生命保険

Insurance

111.5 195,737.770

保険業


4,454.5000 4,298.0000 4,408.0653 153.4

1,740.5000 1,767.5000 1,738.5000 1,751.0000

677,211.184Sompo Holdings,Inc.

ＳＯＭＰＯＨＤ 4,298.0000

アニコム　ＨＤ 3,974.9000 4,105.0000 3,974.9000 4,045.0000 4.8

3,574.0000 3,494.0000 3,525.0736 60.3

19,474.869Anicom Holdings,Inc.

212,572.589MS&AD Insurance Group Holdings,Inc.

ＭＳ＆ＡＤ 3,574.0000

ソニーＦＨ 2,372.5000 2,439.5000 2,370.0000 2,418.0824 160.0

1,825.2500 1,734.2000 1,811.3803 462.2

386,840.254Sony Financial Holdings Inc.

836,254.424Dai-ichi Life Holdings,Inc.

第一生命ＨＤ 1,734.5000

東京海上 5,983.0000 5,996.5000 5,858.5000 5,944.9503 166.2

1,273.5000 1,237.0000 1,249.7086 801.9

986,097.154Tokio Marine Holdings,Inc.

999,460.837T&D Holdings, Inc.

Ｔ＆ＤＨＤ 1,251.0000

7164 100

7187 100

7191 100

7192 100

7196 100

7198 100

7199 100

8253 100

8424 100

8425 100

8439 100

8511 100


全国保証 4,580.0000 4,619.5000 4,552.5000 4,610.1000 101.3 465,625.175

その他金融業 Other Financing Business

ジェイリース 339.0000 339.0000 339.0000 339.0000 0.1 33.900J-LEASE CO.,LTD.

イントラスト 735.7000 741.5000 735.7000 739.0000 1.0

1,422.0000 1,422.0000 1,422.0000 0.5

739.570Entrust Inc.

711Mortgage Service Japan Limited

日本モーゲージＳ 1,422.0000

Ｃａｓａ 1,270.1000 1,270.1000 1,270.1000 1,270.1000 0.1

2,606.5000 2,534.0000 2,578.7000 105.4

127.010Casa Inc.

270,781.532ARUHI Corporation

アルヒ 2,583.0000

プレミアグループ 2,018.0000 2,024.0000 1,988.0000 1,988.0000 9.6

1,622.5000 1,564.0000 1,614.0000 225.7

19,194.750Premium Group Co.,Ltd.

362,219.484Credit Saison Co.,Ltd.

クレセゾン 1,569.0000

芙蓉リース 7,200.0000 7,290.0000 7,200.0000 7,260.0000 1.4

3,137.5000 3,105.0000 3,123.5000 4.4

10,182.600Fuyo General Lease Co.,Ltd.

13,760.100Mizuho Leasing Company,Limited

みずほリース 3,127.5000

東京センチュリー 5,240.0000 5,400.0000 5,240.0000 5,368.9549 16.3

531.5000 517.0000 527.5000 28.0

87,083.032Tokyo Century Corporation

14,797.050Japan Securities Finance Co.,Ltd.

日証金 517.0000



2019年11月5日(火曜日) P.273

Trading Unit

8515 100

8566 100

8570 100

8572 100

8584 100

8585 100

8586 100

8589 100

8591 100

Trading Volume



千円[\thous.]



266.5000 263.0000 265.0000 292.9

Trading Value


77,601.519AIFUL CORPORATION

アイフル 265.1200

リコーリース 3,679.8000 3,777.5000 3,679.8000 3,777.5000 5.0

1,679.5000 1,657.0000 1,677.0000 48.3

18,730.230RICOH LEASING COMPANY,LTD.

80,804.510AEON Financial Service Co.,Ltd.

イオンＦＳ 1,657.0000

アコム 436.0000 449.5000 435.8000 447.5027 342.9

2,490.0000 2,418.9000 2,490.0000 8.3

153,321.627ACOM CO.,LTD.

20,428.440JACCS CO.,LTD.

ジャックス 2,418.9000

オリコ 160.9000 161.0000 158.0000 158.7386 871.6

2,502.9300 2,457.0000 2,477.5100 18.3

138,622.002Orient Corporation

45,304.079Hitachi Capital Corporation

日立キャピ 2,502.9300

アプラスＦ 91.1000 95.0000 91.1000 94.4000 23.4

1,718.7500 1,696.0000 1,705.5600 1,325.4

2,195.462APLUS FINANCIAL Co.,Ltd.

2,260,646.776ORIX CORPORATION

オリックス 1,718.5000

菱8593 100

8697 100

8771 100

8772 100

8793 100

2337 100

2353 100

2975 100

3003 100

3228 100

3231 100

3232 100

三菱Ｕリース 671.0000 681.5000 670.5000 676.3274 1,139.3

1,847.0000 1,806.0000 1,833.0720 219.6

773,105.166Mitsubishi UFJ Lease & Finance Company Limited

402,792.559Japan Exchange Group,Inc.

ＪＰＸ 1,806.0000

Ｅギャランティ 1,534.0000 1,534.0000 1,514.5000 1,519.5000 39.1

637.0000 637.0000 637.0000 0.1

59,479.950eGuarantee,Inc.

63.700ASAX CO.,LTD.

アサックス 637.0000

ＮＥＣキャピ 2,323.0000 2,323.0000 2,317.5000 2,317.5000 0.3 696.150NEC Capital Solutions Limited

166.0000 50.5

いちご 440.0000 444.5000 437.0000 441.2368 265.7Ichigo Inc.

117,380.552

不動産業 Real Estate

日駐 165.5000 167.0000 165.0000

1,989.0000 1,972.0000 1,972.0000 0.5

8,354.420NIPPON PARKING DEVELOPMENT Co.,Ltd.

990.050Star Mica Holdings Co.,Ltd.

スター・マイカＨＤ 1,989.0000

ヒューリック 1,195.0000 1,196.6000 1,185.5000 1,190.1139 289.5

1,568.0000 1,567.0000 1,568.0000 0.3

344,602.968Hulic Co.,Ltd.

470.300SANEI ARCHITECTURE PLANNING CO.,LTD.

三栄建築 1,568.0000

野村不ＨＤ 2,549.0000 2,567.5000 2,524.0000 2,552.2445 53.9

613.0000 613.0000 613.0000 0.1

137,509.320Nomura Real Estate Holdings,Inc.

61.300Mie Kotsu Group Holdings,Inc.

三重交通ＧＨＤ 613.0000



2019年11月5日(火曜日) P.274

Trading Unit

3244 100

3245 100

3250 100

3252 100

3254 100

3258 100

3271 100

3275 100

3276 100

Trading Volume



千円[\thous.]



2,083.0000 2,058.0000 2,063.8300 16.3

Trading Value


33,741.439Samty Co.,Ltd.

サムティ 2,058.0000

ディア・ライフ 516.0000 516.0000 514.0000 516.0000 6.7

31.0000 30.5000 31.0000 15.9

3,450.780DEAR LIFE CO.,LTD.

488.079A.D.Works Co.,Ltd.

ＡＤワークス 30.5000

日本商業開発 1,539.0000 1,545.9000 1,539.0000 1,545.9000 0.6

1,831.5000 1,792.0000 1,818.9676 12.4

926.648Nippon Commercial Development Co.,Ltd.

22,473.791PRESSANCE CORPORATION

プレサンス 1,796.0000

ユニゾＨＤ 5,020.1000 5,020.1000 5,000.0000 5,003.8000 5.4

507.5000 505.5000 506.0000 1.0

27,046.240UNIZO Holdings Company,Limited

506.150The Global Ltd.

グロバル社 507.0000

ハウスコム 1,634.0000 1,634.0000 1,634.0000 1,634.0000 0.1

1,467.5800 1,445.8500 1,454.0000 1.1

163.400HOUSECOM CORPORATION

1,603.517Japan Property Management Center Co.,Ltd.

日本管理 1,455.0000

3277 100

3280 100

3284 100

3288 100

3289 100

3291 100

3294 100

3299 100

3452 100

3457 100

3458 100

3464 100

3465 100

3475 100

サンセイランディック 949.0000 949.0000 949.0000 949.0000 0.1

848.0000 848.0000 848.0000 0.1

94.900Sansei Landic Co.,Ltd

84.800STrust Co.,Ltd.

エストラスト 848.0000

フージャース 679.0000 685.0000 675.5000 684.5000 13.8

2,868.5000 2,776.0000 2,849.7665 65.4

9,383.030Hoosiers Holdings

185,751.930Open House Co.,Ltd.

オープンハウス 2,776.0000

東急不ＨＤ 733.0000 748.5000 733.0000 744.5427 340.5

1,837.5000 1,813.0000 1,835.0000 12.9

252,833.244Tokyu Fudosan Holdings Corporation

23,644.606Iida Group Holdings Co.,Ltd.

飯田ＧＨＤ 1,813.0000

イーグランド 750.0000 750.0000 750.0000 750.0000 600.0

698.9000 693.0000 695.5000 6.0

450,000e'grand Co.,Ltd

4,176.207MUGEN ESTATE Co.,Ltd.

ムゲンエステート 693.0000

ビーロット 2,056.1000 2,069.0000 2,044.5000 2,055.0000 1.6

1,809.0000 1,770.1950 1,803.0000 5.3

3,292.080B-Lot Company Limited

9,515.572HOUSE DO Co.,Ltd.

ハウスドゥ 1,798.8000

シーアールイー 1,038.1000 1,044.5000 1,038.1000 1,040.0000 0.3

1,047.0000 1,047.0000 1,047.0000 0.1

312.260CRE,Inc.

104.700PROPERTY AGENT Inc.

プロパティＡ 1,047.0000

ケイアイスター不動産 1,952.0000 1,985.5000 1,936.5000 1,965.0000 4.6

1,787.0000 1,777.0000 1,777.0000 0.5

8,981.810KI-STAR REAL ESTATE CO.,LTD

890.720Good Com Asset Co Ltd

グッドコムアセット 1,778.1000Good Com Asset Co.,Ltd.



2019年11月5日(火曜日) P.275

Trading Unit

3480 100

3484 100

4666 100

8801 100

8802 100

8803 100

8804 100

8806 100

8818 100

Trading Volume



千円[\thous.]



5,310.0000 5,240.1000 5,310.0000 0.2

Trading Value


1,055.010J.S.B.Co.,Ltd.

ジェイ・エス・ビー 5,240.1000

テンポイノベーション 1,670.5000 1,670.5000 1,670.5000 1,670.5000 0.1

2,573.1000 2,540.0000 2,560.2347 62.9

167.050Tenpo Innovation CO.,LTD.

161,096.136PARK24 Co.,Ltd.

パーク２４ 2,540.0000

三井不 2,794.5000 2,847.5000 2,776.2500 2,789.8304 245.4

2,131.0000 2,087.2500 2,112.9122 354.8

693,917.754Mitsui Fudosan Co.,Ltd.

749,016.400Mitsubishi Estate Company,Limited

三菱地所 2,131.0000

平和不 2,646.0000 2,701.0000 2,646.0000 2,664.0000 4.5

1,560.0000 1,541.0000 1,552.3236 124.8

12,035.250HEIWA REAL ESTATE CO.,LTD.

193,565.602Tokyo Tatemono Co.,Ltd.

東建物 1,560.0000

ダイビル 1,172.5000 1,182.0000 1,160.0000 1,164.0000 9.7

1,327.5500 1,296.5000 1,316.0000 11.5

11,320.273DAIBIRU CORPORATION

15,178.944Keihanshin Building Co.,Ltd.

京阪神ビ 1,296.5000

住友8830 100

8841 100

8842 100

8848 100

8850 100

8860 100

8864 100

8869 100

8871 100

8877 100

8881 100

8892 100

8897 100

8904 100

住友不 3,908.0000 3,952.0000 3,892.0000 3,929.8400 204.2

798.0000 784.0000 788.1000 2.0

801,594.263Sumitomo Realty & Development Co.,Ltd.

1,581.860TOC Co.,Ltd.

テーオーシー 784.0000

楽天地 5,910.0000 5,910.0000 5,910.0000 5,910.0000 0.1

302.5000 296.5000 301.0000 127.6

591TOKYO RAKUTENCHI CO.,LTD.

38,191.031LEOPALACE21 CORPORATION

レオパレス２１ 302.5000

スターツ 2,781.0000 2,815.0000 2,781.0000 2,798.3820 3.3

734.5000 712.5000 728.0000 2.0

9,248.515STARTS CORPORATION INC.

1,456.360FUJI CORPORATION LIMITED

フジ住宅 712.5000

空港施設 574.7800 582.7000 573.0000 575.1000 1.0

592.5000 583.1000 592.5000 0.2

575.666AIRPORT FACILITIES Co.,LTD.

117.560Meiwa Estate Company Limited

明和地所 583.1000

ゴールドクレ 2,241.0000 2,345.4100 2,239.5000 2,333.0000 24.5

2,059.5000 2,057.0000 2,059.0000 0.4

56,890.785GOLDCREST Co.,Ltd.

823.450ESLEAD CORPORATION

エスリード 2,059.5000

日神不 493.8000 508.9000 493.8000 508.9000 0.5

901.5000 888.6300 894.0000 10.9

251.410NISSHIN FUDOSAN Company,Limited

9,758.332ES-CON JAPAN Ltd.

日本エスコン 888.6300

タカラレーベン 471.0000 478.5000 470.3700 477.0000 95.9

967.5000 962.0000 965.1000 0.6

45,653.345Takara Leben CO.,LTD.

578.710SANYO HOUSING NAGOYA CO LTD

サンヨーナゴヤ 962.0000SANYO HOUSING NAGOYA CO.,LTD.



2019年11月5日(火曜日) P.276

Trading Unit

8905 100

8908 100

8917 100

8918 100

8919 100

8923 100

8934 100

8935 100

8940 100

Trading Volume



千円[\thous.]



1,751.1000 1,727.1000 1,745.4167 34.0

Trading Value


59,405.056AEON Mall Co.,Ltd.

イオンモール 1,727.1000

毎日コムネット 815.0000 815.0000 815.0000 815.0000 0.1

1,334.0000 1,334.0000 1,334.0000 0.2

81.500MAINICHI COMNET CO.,LTD.

266.800First Juken Co,.Ltd.

ファースト住建 1,334.0000

ランド 10.5000 11.0000 10.0000 10.0000 177.6

4,785.0000 4,657.5000 4,777.5000 6.7

1,867.340LAND Co.,Ltd.

31,793KATITAS CO.,LTD

カチタス 4,695.0000

トーセイ 1,356.0000 1,420.0000 1,356.0000 1,412.0000 12.3

1,335.0000 1,314.0000 1,331.0000 17.1

17,285.121TOSEI CORPORATION

22,675.500Sun Frontier Fudousan Co.,Ltd.

サンフロンティア 1,322.0000

ＦＪネクスト 1,105.5000 1,105.5000 1,063.5000 1,084.0000 19.2

752.0000 752.0000 752.0000 0.2

20,784.435FJ NEXT CO.,LTD.

150.400INTELLEX Co.,Ltd.

インテリックス 752.0000

グデ8999 100

9706 100

1954 100

2120 100

2124 100

2127 100

2130 100

2148 100

2151 100

2153 100

2154 100

2157 100

グランディ 492.8000 503.9000 492.8000 498.0000 0.6

5,455.0000 5,300.0000 5,379.8151 22.1

298.710Grandy House Corporation

119,136.141Japan Airport Terminal Co.,ltd.

日空ビル 5,300.0000


日工営 3,327.5000 3,330.0000 3,327.5000 3,330.0000 0.2 665.750


ＬＩＦＵＬＬ 657.8000 660.5000 651.8000 653.0000 32.6 21,346.890LIFULL Co.,Ltd.

ＪＡＣ 2,060.0000 2,069.0000 2,049.5000 2,057.0000 6.0

3,465.0000 3,402.5000 3,439.4042 355.9

12,366.658JAC Recruitment Co.,Ltd.

1,223,699.302Nihon M&A Center Inc.

日本Ｍ＆Ａ 3,440.0000

メンバーズ 2,244.5000 2,435.0000 2,244.5000 2,394.0000 54.7

828.5000 797.5000 803.0000 5.2

130,414.071Members Co.,Ltd.

4,207.430ITmedia Inc.

ＩＴＭ 828.5000

タケエイ 1,281.0000 1,316.0000 1,257.0000 1,262.0000 8.2

1,456.0000 1,456.0000 1,456.0000 0.1

10,479.266TAKEEI CORPORATION

145.600E・J Holdings Inc.

イージェイＨＤ 1,456.0000

トラスト・テック 1,366.0000 1,412.0000 1,366.0000 1,410.0000 2.6

1,590.5000 1,566.1000 1,579.4019 87.3

3,633.618Trust Tech Inc.

137,825.690KOSHIDAKA HOLDINGS Co.,LTD.

コシダカＨＤ 1,589.0000



2019年11月5日(火曜日) P.277

Trading Unit

2168 100

2170 100

2174 100

2175 100

2180 100

2181 100

2183 100

2193 100

2196 100

Trading Volume



千円[\thous.]



1,529.0000 1,497.5000 1,517.0000 43.2

Trading Value


65,590.857Pasona Group Inc.

パソナグループ 1,528.8900

ＬＩＮＫ＆Ｍ 595.0000 608.5000 592.0000 597.5000 6.5

896.0000 885.0000 887.1000 1.5

3,900.700Link and Motivation Inc.

1,331.328GCA Corporation

ＧＣＡ 896.0000

ＳＭＳ 2,867.0000 2,874.9000 2,713.0000 2,847.0000 68.0

976.0000 976.0000 976.0000 0.2

193,096.601SMS CO.,LTD.

195.200SUNNY SIDE UP Inc.

サニーサイドアップ 976.0000

パーソルＨＤ 2,120.0000 2,123.5000 2,088.0000 2,112.3725 54.8

1,009.0000 995.5000 1,000.0000 1.5

115,579.472PERSOL HOLDINGS CO.,LTD.

1,498.003Linical Co.,Ltd.

リニカル 996.0000

ＣＯＯＫＰＡＤ 330.0000 330.5000 328.0000 329.5000 11.8

869.0000 865.0000 866.5000 0.8

3,883.830Cookpad Inc.

693.350ESCRIT INC.

エスクリ 869.0000

学情2301 100

2305 100

2309 100

2311 100

2331 100

2371 100

2372 100

2374 100

2378 100

2379 100

2389 100

2395 100

2398 100

2410 100

学情 1,485.0000 1,501.0000 1,481.5000 1,482.0000 1.6

1,972.5000 1,963.5000 1,971.5000 2.6

2,385.770GAKUJO CO.,Ltd.

5,121.521STUDIO ALICE Co.,Ltd.

スタジオアリス 1,963.5000

シミックＨＤ 1,863.1000 1,886.0000 1,841.0000 1,882.5000 1.2

1,419.0000 1,419.0000 1,419.0000 0.1

2,248.010CMIC HOLDINGS Co.,Ltd.

141.900EPCO Co.,Ltd.

エプコ 1,419.0000

ＡＬＳＯＫ 5,890.0000 5,900.0000 5,855.0000 5,885.7854 34.4

2,565.0000 2,494.0000 2,526.0000 81.1

202,378.168SOHGO SECURITY SERVICES CO.,LTD.

205,578.715Kakaku.com,Inc.

カカクコム 2,494.0000

アイロムＧ 1,546.8000 1,574.5000 1,542.0000 1,543.8000 1.9

529.5000 524.5000 528.5000 2.2

2,957.930I'rom Group Co.,Ltd.

1,158.886SAINT-CARE HOLDING CORPORATION

セントケアＨＤ 526.5000

ルネサンス 1,752.1000 1,769.0000 1,750.0000 1,758.0000 3.1

3,103.1200 3,040.0000 3,048.0000 89.1

5,454.720RENAISSANCE,INCORPORATED

273,800.093DIP corporation

ディップ 3,040.0000

オプトホールディング 1,691.8000 1,691.8000 1,663.5000 1,680.0000 3.0

645.5000 637.0000 637.0000 4.6

5,023.310OPT Holding,Inc.

2,945.174SHIN NIPPON BIOMEDICAL LABORATORIES,LTD.

新日科学 640.0000

ツクイ 438.0000 449.5000 438.0000 447.5000 5.5

1,456.0000 1,456.0000 1,456.0000 0.2

2,451.100TSUKUI CORPORATION

291.200CAREER DESIGN CENTER CO LTD

キャリアＤＣ 1,456.0000CAREER DESIGN CENTER CO.,LTD.



2019年11月5日(火曜日) P.278

Trading Unit

2412 100

2413 100

2418 100

2427 100

2428 100

2429 100

2432 100

2433 100

2440 100

Trading Volume



千円[\thous.]



2,069.0000 1,922.0000 1,980.0857 163.2

Trading Value


323,704.352Benefit One Inc.

ベネ・ワン 2,069.0000

エムスリー 2,591.0000 2,649.0000 2,591.0000 2,626.1803 389.8

607.1000 607.1000 607.1000 0.1

1,024,820.928M3,Inc.

60.710TSUKADA GLOBAL HOLDINGS Inc.

ツカダグローバルＨＤ 607.1000

アウトソシング 1,117.0000 1,166.0000 1,117.0000 1,141.5077 89.9

878.5000 838.7400 869.5000 13.7

102,536.672OUTSOURCING Inc.

11,840.518WELLNET CORPORATION

ウェルネット 858.0000

ワールドＨＤ 1,828.3800 1,857.0000 1,822.6700 1,833.0000 2.0

1,892.9000 1,851.5000 1,859.0000 101.2

3,671.274WORLD HOLDINGS CO.,LTD.

188,984.603DeNA Co.,Ltd.

ディーエヌエー 1,882.5000

博報堂ＤＹ 1,662.5000 1,683.0000 1,657.0000 1,674.0000 27.8

992.5000 967.5000 987.0000 69.8

46,531.803HAKUHODO DY HOLDINGS INCORPORATED

68,683.404Gurunavi,Inc.

ぐるなび 971.0000

タカ2445 100

2453 100

2461 100

2462 100

2464 100

2471 100

2475 100

2485 100

2487 100

2491 100

2492 100

2749 100

3521 100

4282 100

タカミヤ 703.1600 707.0000 703.0000 707.0000 0.3

1,115.0000 1,102.5000 1,108.5000 6.3

211.316Takamiya Co.,Ltd.

6,979.105Japan Best Rescue System Co.,Ltd.

ＪＢＲ 1,108.0000

ファンコミ 518.1000 520.5000 513.5000 514.4000 27.7

1,835.0000 1,794.0000 1,826.3700 3.5

14,293.870F@N Communications Inc.

6,372.397LIKE Co.,Ltd.

ライク 1,824.5000

ＢＢＴ 365.0000 365.0000 365.0000 365.0000 0.1

682.0000 670.1200 673.0000 24.8

36.500BUSINESS BREAKTHROUGH,INC.

16,738.532S-Pool,Inc.

エスプール 674.3500

ＷＤＢ 2,847.5000 2,847.5000 2,800.0000 2,800.0000 0.2

613.0000 608.1000 612.4600 0.4

564.750WDB HOLDINGS CO.,LTD.

244.602TEAR Corporation

ティア 608.1000

ＣＤＧ 1,420.8000 1,420.8000 1,414.0000 1,414.0000 0.2

1,722.0000 1,625.8000 1,722.0000 58.9

283.480CDG Co.,Ltd.

100,656.640ValueCommerce Co.,Ltd.

Ｖコマース 1,625.8000

インフォマート 1,670.5000 1,785.0000 1,670.5000 1,746.6312 121.8

300.0000 294.0000 299.5000 4.4

212,431.059Infomart Corporation

1,314.407JP-HOLDINGS,INC.

ＪＰＨＤ 294.0000

エコナックＨＤ 139.8700 150.6700 139.8700 140.5000 10.1

1,332.0000 1,298.5000 1,321.5000 5.3

1,467.482ECONACH HOLDINGS CO.,LTD.

7,003.100EPS Holdings Inc

ＥＰＳ 1,298.5000EPS Holdings,Inc.



2019年11月5日(火曜日) P.279

Trading Unit

4286 100

4290 100

4301 100

4310 100

4318 100

4319 100

4321 100

4324 100

4331 100

Trading Volume



千円[\thous.]



1,407.8600 1,396.9000 1,404.0000 1.3

Trading Value


1,824.673LEGS COMPANY,LTD.

レッグス 1,400.9000

ＰＩ 889.1000 896.0000 870.5000 875.0000 59.1

2,888.0000 2,877.5000 2,884.0000 0.6

51,857.334Prestige International Inc.

1,729.450AMUSE INC.

アミューズ 2,883.0000

ＤＩ 1,661.0000 1,661.0000 1,661.0000 1,661.0000 0.8

1,638.5000 1,586.0000 1,637.0000 5.8

1,328.800Dream Incubator Inc.

9,464.860QUICK CO.,LTD.

クイック 1,586.0000

ＴＡＣ 247.5000 250.5000 246.5000 250.5000 1.3

600.0000 585.5000 600.0000 1,409.1

322.500TAC CO.,LTD.

845,072.203Kenedix, Inc.

ケネディクス 589.5000

電通 3,917.5000 3,993.7500 3,917.5000 3,976.1461 100.3

1,273.5000 1,250.0000 1,250.0000 2.5

398,922.714DENTSU INC.

3,151.708TAKE AND GIVE. NEEDS Co.,Ltd.

Ｔ＆Ｇニーズ 1,273.5000

オ4343 100

4345 100

4346 100

4544 100

4641 100

4651 100

4658 100

4661 100

4665 100

4668 100

4671 100

4678 100

4680 100

4681 100

イオンファン 2,939.0000 3,000.5000 2,939.0000 2,964.0000 2.3

756.0000 739.0000 749.3475 4.8

6,853.373AEON Fantasy Co.,LTD.

3,587.445CTS Co.,Ltd.

シーティーエス 747.5000

ネクシィーズグループ 2,169.5000 2,202.0000 2,169.5000 2,178.0000 4.1

2,661.0400 2,608.5000 2,651.0000 13.8

8,957.810Nexyz.Group Corporation

36,535.057Miraca Holdings Inc.

みらかＨＤ 2,608.5000

アルプス技 1,643.9000 1,646.0000 1,639.0000 1,640.1000 1.4

413.0000 398.7000 406.0000 102.7

2,298.272Altech Corporation

41,659.181SANIX INCORPORATED

サニックス 398.7000

日本空調 736.7000 750.0000 716.0000 748.0000 84.1

16,232.5000 15,887.5000 16,125.4599 32.7

60,243.880Nippon Air Conditioning Services Co.,Ltd.

527,080.602ORIENTAL LAND CO.,LTD.

ＯＬＣ 15,890.0000

ダスキン 2,928.0000 3,005.0000 2,928.0000 2,981.4627 5.5

975.5000 954.0000 974.0000 5.2

16,399.038DUSKIN CO.,LTD.

5,059.900MEIKO NETWORK JAPAN CO.,LTD.

明光ネット 954.0000

ファルコＨＤ 1,727.7000 1,727.7000 1,698.0000 1,702.0000 0.7

431.9000 431.9000 431.9000 0.1

1,196.520FALCO HOLDINGS Co.,Ltd.

43.190SHUEI YOBIKO Co.,Ltd.

秀英 431.9000

ラウンドワン 1,412.0000 1,435.0000 1,411.5000 1,426.7726 52.2

1,752.0000 1,732.5000 1,744.2718 97.2

74,496.926ROUND ONE Corporation

169,540.812RESORTTRUST INC

リゾートトラ 1,732.5000RESORTTRUST,INC.



2019年11月5日(火曜日) P.280

Trading Unit

4694 100

4696 100

4708 100

4714 100

4718 100

4732 100

4745 100

4751 100

4755 100

Trading Volume



千円[\thous.]



3,165.0000 3,149.7780 3,165.0000 5.5

Trading Value


17,329.787BML,INC.

ＢＭＬ 3,155.0000

ワタベ 584.0000 599.0000 584.0000 593.0000 0.3

1,448.5000 1,422.7000 1,440.0000 22.9

177.600WATABE WEDDING CORPORATION

33,042.750Relia,Inc.

りらいあ 1,423.0000

リソー教育 420.5000 428.0000 420.0000 427.0000 149.7

949.0000 937.1000 949.0000 0.3

63,718.468RISO KYOIKU CO.,LTD.

283.510WASEDA ACADEMY CO.,LTD.

早稲アカ 937.1000

ＵＳＳ 2,045.0000 2,053.5000 2,026.0000 2,043.0605 83.7

812.5000 777.7000 808.0000 2.5

170,890.276USS Co.,Ltd.

2,004.991Tokyo Individualized Educational Institute,INC.

東京個別 777.7000

サイバーエージェント 3,455.0000 3,587.5000 3,455.0000 3,513.8953 164.3

1,038.0000 1,019.0000 1,032.2795 1,035.8

577,386.294CyberAgent,Inc.

1,069,612.848Rakuten,Inc.

楽天 1,024.0000

社4763 100

4767 100

4792 100

4801 100

4848 100

4849 100

6028 100

6029 100

6035 100

6036 100

6037 100

6047 100

6048 100

6050 100

Ｃ＆Ｒ社 1,140.0000 1,146.0000 1,139.0000 1,143.0000 2.3

789.5000 787.5000 788.9000 1.0

2,626.771CREEK & RIVER Co.,Ltd.

788.390TOW CO.,LTD.

ＴＯＷ 789.5000

山田コンサル 2,068.0000 2,079.0000 2,068.0000 2,074.5000 0.3

3,332.5000 3,312.5000 3,332.5000 0.3

622.150YAMADA Consulting Group Co.,Ltd.

996.500CENTRAL SPORTS Co.,LTD.

セントラルＳＰ 3,312.5000

フルキャストＨＤ 2,290.0000 2,295.0000 2,273.5000 2,287.7763 42.6

4,957.5000 4,797.5000 4,931.8754 96.0

97,375.757FULLCAST HOLDINGS CO.,LTD.

470,519.690en-japan inc.

エン・ジャパン 4,820.0000

テクノプロＨＤ 6,970.0000 6,985.0000 6,830.0000 6,870.0000 38.6

408.0000 395.8000 408.0000 7.2

266,460.060TechnoPro Holdings,Inc.

2,850.980artra corporation

アトラ 395.8000

ＩＲＪａｐａｎ　ＨＤ 3,890.0000 3,890.0000 3,710.0000 3,786.5857 15.6

1,545.0000 1,504.1400 1,545.0000 0.2

58,923.939IR Japan Holdings,Ltd.

304.914KeePer Technical Laboratory Co.,Ltd.

ＫｅｅＰｅｒ技研 1,504.1400

ファーストロジック 654.5000 654.5000 653.0000 653.0000 0.2

1,751.5000 1,666.0000 1,671.5000 17.5

130.750FIRSTLOGIC,INC.

29,442.410Gunosy Inc.

Ｇｕｎｏｓｙ 1,738.0000

デザインワン 315.0000 316.9000 313.5000 314.5000 2.2

1,749.5000 1,722.5000 1,738.5000 3.4

693.890DesignOne Japan,Inc.

5,899.850E Guardian Inc

Ｅガーディアン 1,741.0000E-Guardian Inc.



2019年11月5日(火曜日) P.281

Trading Unit

6054 100

6055 100

6058 100

6062 100

6065 100

6070 100

6071 100

6073 100

6077 100

Trading Volume



千円[\thous.]



347.9000 336.1000 345.0000 18.7

Trading Value


6,391.904Livesense Inc.

リブセンス 336.9000

Ｊマテリアル 1,585.0000 1,598.0000 1,553.5000 1,556.0000 23.2

1,018.0000 995.2200 998.0000 21.0

36,477.032JAPAN MATERIAL Co.,Ltd.

21,079.760VECTOR INC.

ベクトル 1,011.5000

チャームケア 2,306.5800 2,306.5800 2,210.5000 2,281.0000 19.4

931.0000 913.0000 931.0000 1.9

44,153.448CHARM CARE CORPORATION

1,754.500LIKE Kids,Inc.

ライクキッズ 921.5000

キャリアリンク 575.0000 577.5000 575.0000 577.5000 0.4

1,012.0000 997.5000 997.5000 10.6

230.460CAREERLINK CO.,LTD.

10,625.602IBJ,Inc.

ＩＢＪ 1,003.0000

アサンテ 2,000.0000 2,052.0000 1,998.0000 2,037.5000 3.9

652.0000 643.0000 647.5000 5.7

7,868.700ASANTE INCORPORATED

3,688.222N・FIELD Co.,Ltd.

Ｎ・フィールド 643.5000

6080 100

6082 100

6083 100

6088 100

6089 100

6093 100

6098 100

6099 100

6171 100

6175 100

6178 100

6183 100

6184 100

6185 100

Ｍ＆Ａキャピタル 7,950.1000 8,855.0000 7,950.1000 8,500.0000 17.4

1,373.0000 1,342.9000 1,364.5000 4.3

149,018.503M&A Capital Partners Co.,Ltd.

5,846.210RIDE ON EXPRESS HOLDINGS Co.,Ltd.

ライドオンＥＸＨＤ 1,351.0000

ＥＲＩ　ＨＤ 800.0000 800.0000 797.0000 797.0000 5.2

1,576.5000 1,526.5000 1,559.0000 7.0

4,144.700ERI HOLDINGS CO.,LTD.

10,928.890SIGMAXYZ Inc.

シグマクシス 1,576.5000

ウィルグループ 1,034.5000 1,035.5000 1,013.0000 1,020.0000 3.1

233.5000 231.0000 231.5000 0.5

3,167.100WILL GROUP,INC.

116.040Escrow Agent Japan,Inc.

エスクローＡＪ 231.9000

リクルートＨＤ 3,622.0000 3,730.0000 3,622.0000 3,697.0000 225.1

1,819.5000 1,719.7000 1,802.5000 11.5

830,710.605Recruit Holdings Co.,Ltd.

20,635.567ELAN Corporation

エラン 1,719.7000

土木管理総合試験所 455.1000 459.9000 455.1000 458.0000 0.5

911.0000 892.5000 910.0000 3.6

228.510C.E.Management Integrated Laboratory Co.Ltd

3,234.141Net Marketing Co.Ltd.

ネットマーケティング 902.7000

日本郵政 998.5000 1,008.0000 998.1000 1,003.9828 450.5

1,776.5000 1,763.0000 1,769.5253 6.1

452,075.214JAPAN POST HOLDINGS Co.,Ltd.

10,797.216BELLSYSTEM24 HOLDINGS,INC.

ベル２４ＨＤ 1,765.5000

鎌倉新書 1,529.4400 1,552.5000 1,525.8100 1,552.5000 6.1

877.0000 838.5000 866.5000 1.1

9,382.592Kamakura Shinsho,Ltd.

945.550SMN Corporation

ＳＭＮ 845.5000SMN Corporation



2019年11月5日(火曜日) P.282

Trading Unit

6187 100

6191 100

6194 100

6196 100

6197 100

6199 100

6200 100

6532 100

6533 100

Trading Volume



千円[\thous.]



2,309.1000 2,264.0000 2,292.0000 1.1

Trading Value


2,506.510LITALICO Inc.

ＬＩＴＡＬＩＣＯ 2,309.1000

エボラブルアジア 1,965.0000 1,983.0000 1,950.5000 1,952.9000 1.1

3,255.0000 3,215.0000 3,234.6277 7.8

2,163.617Evolable Asia Corp.

25,195.166Atrae,Inc.

アトラエ 3,227.5000

ストライク 4,090.0000 4,202.5000 4,090.0000 4,171.0000 5.5

1,283.5000 1,244.6600 1,282.0000 15.9

22,900.446Strike Company,Limited

20,241.521Solasto Corporation

ソラスト 1,258.9000

セラク 765.1000 775.5000 765.1000 767.9000 2.3

2,965.9000 2,904.0000 2,941.5000 2.7

1,772.090SERAKU Co.,Ltd.

7,915.303Insource Co.,Ltd.

インソース 2,916.0000

ベイカレント 5,519.8000 5,585.0000 5,505.0000 5,526.4299 9.8

1,101.5500 1,062.5000 1,080.0000 4.1

54,174.403BayCurrent Consulting,Inc.

4,451.205Orchestra Holdings Inc.

オーケストラＨＤ 1,064.5000

バ6535 100

6538 100

6539 100

6541 100

6544 100

6546 100

6547 100

6551 100

6552 100

6553 100

6569 100

6571 100

6572 100

7030 100

アイモバイル 696.5000 713.5000 668.0000 677.9000 5.2

457.5000 449.5000 453.0000 6.3

3,560.510i-mobile Co.,Ltd.

2,859.120CareerIndex Inc.

キャリアインデックス 456.5000

ＭＳ－Ｊａｐａｎ 1,369.0000 1,369.0000 1,360.0000 1,361.0000 0.5

3,118.4200 3,067.5000 3,097.5000 1.5

682.390MATCHING SERVICE JAPAN CO.,LTD.

4,637.809GRACE TECHNOLOGY,INC.

グレイステクノロジー 3,118.4200

ＪＥＳＨＤ 3,037.5000 3,045.0000 2,978.5000 3,027.5000 9.7

1,364.0000 1,364.0000 1,364.0000 0.1

29,203.297JAPAN ELEVATOR SERVICE HOLDINGS CO.,LTD.

136.400Fulltech Co.Ltd.

フルテック 1,364.0000

グリーンズ 1,272.0000 1,272.0000 1,261.0000 1,268.0000 1.7

575.1000 575.1000 575.1000 0.1

2,154.018GREENS CO.,LTD.

57.510TSUNAGU GROUP HOLDINGS Inc.

ツナグＧＨＤ 575.1000

ＧａｍｅＷｉｔｈ 865.5000 878.0000 829.5000 832.5000 5.4

1,383.0000 1,383.0000 1,383.0000 0.1

4,535.885GameWith,Inc.

138.300SoldOut,Inc.

ソウルドアウト 1,383.0000

日総工産 1,258.5000 1,315.5000 1,258.5000 1,308.5000 8.9

2,415.5000 2,391.0000 2,409.0000 4.2

11,617.632NISSO CORPORATION

10,090.450QB Net Holdings Co.,Ltd.

キュービーネットＨＤ 2,391.0000

ＲＰＡ 1,326.5900 1,326.5900 1,287.8100 1,287.8100 3.9

1,557.0000 1,509.0000 1,526.5000 3.0

5,081.353RPA Holdings,Inc.

4,608.203SPRIX Ltd

スプリックス 1,525.0000SPRIX,Ltd.



2019年11月5日(火曜日) P.283

Trading Unit

7033 100

8769 100

8876 100

8920 100

9603 100

9616 100

9619 100

9621 100

9622 100

Trading Volume



千円[\thous.]



2,114.0000 2,076.0000 2,084.0000 1.5

Trading Value


3,139.183Management Solutions Co.,Ltd.

ＭＳＯＬ 2,076.2500

ＡＲＭ 1,019.0000 1,019.0000 1,002.0000 1,002.0000 0.5

2,714.0000 2,659.0000 2,692.8400 36.3

504.300Advantage Risk Management Co.,Ltd.

98,065.798Relo Group,Inc.

リログループ 2,659.0000

東祥 2,170.5000 2,219.9600 2,160.0000 2,194.5955 10.6

2,852.8000 2,813.0000 2,841.8121 36.4

23,252.112TOSHO CO.,LTD.

103,467.574H.I.S.Co.,Ltd.

Ｈ．Ｉ．Ｓ． 2,824.0000

共立メンテ 4,770.0000 4,825.0000 4,742.5000 4,795.0000 17.4

1,351.0000 1,315.0000 1,351.0000 1.5

83,446.550KYORITSU MAINTENANCE CO.,LTD.

2,008.450ICHINEN HOLDINGS CO.,LTD.

イチネンＨＤ 1,315.0000

建設技研 1,926.0000 1,927.5000 1,907.0000 1,917.0000 4.0

1,270.0000 1,270.0000 1,270.0000 0.1

7,660.730CTI Engineering Co.,Ltd.

127SPACE CO.,LTD.

スペース 1,270.0000

大9624 100

9633 100

9672 100

9675 100

9678 100

9681 100

9699 100

9704 100

9715 100

9716 100

9722 100

9726 100

9728 100

9731 100

長大 1,299.7700 1,299.7700 1,264.4300 1,296.0000 0.8

1,406.3500 1,398.0000 1,406.3500 0.2

1,024.542CHODAI CO.,LTD.

280.435TOKYO THEATRES COMPANY,INCORPORATED

テアトル 1,398.0000

都競馬 3,382.5000 3,622.5000 3,380.0000 3,555.0000 28.2

1,746.0000 1,728.0000 1,746.0000 0.2

99,341.641TOKYOTOKEIBA CO.,LTD.

347.400Joban Kosan Co.,Ltd.

常磐興 1,728.0000

カナモト 2,895.0000 2,962.0000 2,895.0000 2,943.1000 22.5

979.0000 966.5000 972.8373 64.6

66,224.577KANAMOTO CO.,LTD.

62,974.422TOKYO DOME CORPORATION

東京ドーム 966.5000

西尾レントオール 2,907.5000 2,941.1500 2,907.5000 2,929.7601 0.8

36.0000 34.1000 35.0000 9.3

2,339.701NISHIO RENT ALL Co.,LTD.

322.976AGORA Hospitality Group Co.,Ltd.

アゴーラＨＧ 34.1000

トランスコスモス 2,910.5000 2,929.5000 2,847.0000 2,928.5000 4.9

1,373.5000 1,353.0000 1,364.0000 65.9

14,155.920transcosmos inc.

89,913.459NOMURA Co.,Ltd.

乃村工芸 1,360.5000

藤田観 2,924.3400 2,924.3400 2,922.5000 2,922.5000 28.4

1,530.0000 1,508.0000 1,509.5000 7.3

82,999.184FUJITA KANKO INC.

11,066.610KNT-CT Holdings Co.,Ltd.

ＫＮＴＣＴ 1,512.5000

日本管財 1,914.8000 1,957.0000 1,914.8000 1,953.5000 1.5

2,924.1000 2,924.1000 2,924.1000 0.1

2,920.921NIPPON KANZAI Co.,Ltd.

292.410Hakuyosha Company Ltd

白洋舎 2,924.1000Hakuyosha Company,Ltd.



2019年11月5日(火曜日) P.284

Trading Unit

9735 100

9740 100

9743 100

9744 100

9755 100

9757 100

9760 100

9765 100

9783 100





セコム 9,936.0000 9,976.5000 9,880.0000 9,936.0403 79.5

6,400.0000 6,270.0000 6,270.1000 5.0

788,198.527SECOM CO.,LTD.

31,687.550CENTRAL SECURITY PATROLS CO.,LTD.

ＣＳＰ 6,290.0000

丹青社 1,142.0000 1,167.5000 1,141.9000 1,161.0000 39.6

5,770.0000 5,720.0000 5,741.2400 7.1

45,445.129TANSEISHA CO.,LTD.

40,749.643MEITEC CORPORATION

メイテック 5,740.0000

応用地質 1,235.8000 1,274.5000 1,235.8000 1,269.0000 1.0

2,721.5000 2,681.5000 2,706.5000 5.6

1,265.530OYO Corporation

15,112.540Funai Soken Holdings Incorporated

船井総研ＨＤ 2,686.9000

進学会ＨＤ 552.9000 557.0000 552.9000 555.5000 22.7

759.1000 748.1000 759.1000 0.5

12,643.340SHINGAKUKAI HOLDINGS CO.,LTD.

378.030OHBA CO.,LTD.

オオバ 748.1000

ベネッセＨＤ 2,826.0000 2,865.0000 2,826.0000 2,849.2800 43.9 125,162.281Benesse Holdings,Inc.

デ9787 100

9788 100

9792 100

9793 100

9795 100

3686 100

8089 100

3,740.5000 3,729.5000 3,740.5000 1.3 4,860.450AEON DELIGHT CO.,LTD.

イオンディライ 3,735.0000

ナック 1,073.0000 1,085.0000 1,073.0000 1,081.0000 0.3

1,890.1600 1,868.5000 1,880.0000 5.6

323.900NAC CO.,LTD.

10,550.192NICHIIGAKKAN CO.,LTD.

ニチイ学館 1,868.5000

ダイセキ 3,207.5000 3,207.5000 3,180.0000 3,193.7900 3.9

1,483.0000 1,483.0000 1,483.0000 0.2

12,445.246Daiseki Co.,Ltd.

296.600STEP CO.,LTD.

ステップ 1,483.0000

ＤＬＥ 182.0000 185.0000 182.0000 3.3 608.100185.0000


Nice Holdings,Inc.


Securities on Alert

DLE Inc.

すてきＮ 902.9000 947.0000 902.9000 947.0000 0.6 557.490

卸売業 Wholesale Trade



2019年11月5日(火曜日) P.285

Trading Unit

1443 100

1844 100

1853 100

6366 100

2055 100

2208 100





304.9000 306.0000

2nd Section

Construction

1.0 307.200

217.5000 217.5000 217.5000 0.1

建設業

市場第二部

Giken Holdings Co.,Ltd.

技研ホールディングス 304.9000 309.1000

21.750OHMORI CO.,LTD.

大盛工 217.5000

森組 324.5000 324.5000 324.0000 324.0000 0.6

298.5000 291.5000 293.0000 80.4

194.600Mori-Gumi Co.,Ltd.

23,751.346Chiyoda Corporation

千代化建 297.5000

NICHIWA SANGYO CO.,LTD.

1,642.4500 1,642.4500 0.4 656.980

日和産業 246.9000 247.9000 246.9000 246.9000 0.9 222.510

食料品 Foods

ブルボン 1,642.4500 1,642.4500

2929 100

3598 100

4094 100

4113 100

4364 100

4366 100

4987 100

4998 100

6776 100

ファーマフーズ 508.0000 508.0000 501.0000 501.0000 1.9 960.106

BOURBON CORPORATION

Pharma Foods International Co.,Ltd.

YAMAKI CO.,LTD.

山喜 219.1000 219.1000 217.0000 217.0000 6.6 1,432.610

繊維製品 Textiles & Apparels

NIHON KAGAKU SANGYO CO.,LTD.

7,985.0000 8,146.0000 4.5 36,567.500

日化学産 1,108.0000 1,108.0000 1,108.0000 1,108.0000 0.1 110.800

化学 Chemicals

田岡化学工業 8,260.0000 8,260.0000

マナック 547.0000 547.0000 547.0000 547.0000 0.5 273.500

TAOKA CHEMICAL COMPANY,LIMITED

0.3 143.490

MANAC INCORPORATED

ダイトケミクス 479.0000 479.0000 476.9000 476.9000

寺岡製 465.0000 465.0000 465.0000 465.0000 7.3 3,394.500

Daito Chemix Corporation

0.6 727.250

TERAOKA SEISAKUSHO CO.,LTD.

フマキラー 1,209.9000 1,216.5000 1,206.1000 1,212.0000

天昇電 542.3200 542.3200 539.0000 540.9000 1.0 540.378

FUMAKILLA LIMITED

Tensho Electric Industries Co.,Ltd.



2019年11月5日(火曜日) P.286

Trading Unit

4595 100

5008 100

5161 100

5184 100

5194 100





MIZUHO MEDY CO.,LTD.

ミズホメディー 2,904.0000 2,904.0000 2,857.5000 2,897.0000 1.2 3,455.450



1.0 2,611.850東亜石 2,648.5000 2,648.5000 2,581.0000 2,581.0000

Oil & Coal Products

TOA OIL COMPANY,LIMITED

ゴム製品 Rubber Products

0.1 175.150西川ゴム 1,751.5000 1,751.5000 1,751.5000 1,751.5000NISHIKAWA RUBBER CO.,LTD.

ニチリン 1,751.0000 1,751.5000 1,739.0000 1,739.0000 0.6

1,478.5000 1,471.0000 1,471.0000 0.2

1,047.350NICHIRIN CO.,LTD.

294.950SAGAMI RUBBER INDUSTRIES CO.,LTD.

相模ゴム 1,478.5000

5287 100

5304 100

5921 100

5928 100

5955 100

6125 100

6245 100

6246 100

6336 100


0.6 842.700イトーヨーギョー 1,441.5000 1,441.5000 1,391.5000 1,391.5000

8,730.0000 8,530.0000 8,530.0000 1.8


ITO YOGYO CO.,LTD.

15,436SEC CARBON,LIMITED

ＳＥＣカーボン 8,720.0000


1.0 2,418川岸工 2,418.0000 2,418.0000 2,418.0000 2,418.0000Kawagishi Bridge Works Co.,Ltd.

アルメタックス 349.1000 349.1000 346.0000 346.0000 0.3ALMETAX MANUFACTURING CO,LTD.

69.5000 69.5000 69.0000 69.0000 14.5

104.420

1,000.650YAMASHINA CORPORATION

ヤマシナ

Machinery機械

0.4 1,138.400岡本工機 2,842.0000 2,848.0000 2,842.0000 2,848.0000

1,614.0000 1,582.0000 1,599.5000 2.0

OKAMOTO MACHINE TOOL WORKS,LTD.

3,190.850HIRANO TECSEED CO.,LTD.

ヒラノテクシード 1,582.5000

テクノスマート 1,066.5000 1,066.5000 1,066.0000 1,066.0000 0.2

689.9000 658.1000 660.1000 1.2

213.250Techno Smart Corp.

804.920ISHII HYOKI CO.,LTD.

石井表記 658.1000



2019年11月5日(火曜日) P.287

Trading Unit

6338 100

6343 100

6357 100

6382 100

6402 100

6495 100

6496 100

7726 100

7991 100

Trading Volume



千円[\thous.]



613.0000 613.0000 613.0000 0.1

Trading Value


61.300Takatori Corporation

タカトリ 613.0000

フリージアマク 124.0000 124.0000 124.0000 124.0000 1.4

955.0000 938.0000 952.3200 0.9

173.600FREESIA MACROSS CORPORATION

850.204Sansei Technologies,Inc.

三精テクノロジーズ 938.5000

トリニ工 840.1000 840.1000 840.1000 840.1000 0.2

1,223.0000 1,223.0000 1,223.0000 1.2

168.020TRINITY INDUSTRIAL CORPORATION

1,467.600KANEMATSU ENGINEERING CO.,LTD.

兼松エンジニア 1,223.0000

宮入バル 126.5000 126.5000 124.4400 124.4400 0.9

2,719.0000 2,719.0000 2,719.0000 0.1

112.782MIYAIRI VALVE MFG.CO.,LTD.

271.900NAKAKITA SEISAKUSHO CO.,LTD.

中北製作所 2,719.0000

黒田精工 1,341.1000 1,341.1000 1,305.0000 1,305.0000 2.5

1,006.0000 1,006.0000 1,006.0000 0.1

3,277.430KURODA PRECISION INDUSTRIES LTD.

100.600MAMIYA-OP CO.,LTD

マミヤオーピー 1,006.0000

6502 100

6656 100

6668 100

6670 100

6698 100

6721 100

6731 100

6778 100

6835 100

6881 100

6882 100

6955 100

電気機器

293.5 1,066,810.425東芝 3,640.0000 3,654.3050 3,625.0000 3,630.0000

1,412.0000 1,412.0000 1,412.0000 0.8

Electric Appliances

TOSHIBA CORPORATION

1,129.600inspec Inc.

ＩＮＳＰＥＣ 1,412.0000

アドテック　プラズマ 1,254.5000 1,254.5000 1,209.5000 1,225.0000 6.2

721.0000 704.5000 710.0000 54.8

7,658.780ADTEC PLASMA TECHNOLOGY CO.,LTD.

39,043.189MCJ Co.,Ltd.

ＭＣＪ 708.5000

ＶｉＳＣＯＴＥＣ 1,428.5000 1,430.0000 1,428.5000 1,430.0000 0.4

214.7400 208.7400 212.0000 6.7

571.550ViSCO Technologies Corporation

1,419.193Wintest Corp.

ウインテスト 211.0000

ピクセラ 42.0000 42.5000 41.2500 42.5000 10.8

1,532.5000 1,519.7800 1,522.3100 3.9

454.205PIXELA CORPORATION

5,949.378Artiza Networks,Inc.

アルチザ 1,526.8350

アライドＨＤ 81.5000 81.5300 80.2700 80.9000 10.2

319.5000 316.5000 318.5000 4.1

824.647ALLIED TELESIS HOLDINGS K.K.

1,302.700KYODEN COMPANY,LIMITED

キョウデン 317.5000

三社電機製作所 784.0000 796.0000 784.0000 796.0000 3.2

801.4300 799.1000 799.1000 0.8

2,545.100Sansha Electric Manufacturing Co.,Ltd.

640.106FDK CORPORATION

ＦＤＫ 800.0000



2019年11月5日(火曜日) P.288

Trading Unit

6994 100

6016 100

7279 100

7287 100

7315 100

7859 100

Trading Volume



千円[\thous.]



598.5000 598.5000 598.5000 0.5

Trading Value


299.250SHIZUKI ELECTRIC COMPANY INC.

指月電 598.5000

輸送用機器

1.5 1,174.500ジャパンエンジン 783.0000 783.0000 783.0000 783.0000

1,702.0000 1,702.0000 1,702.0000 0.1


Japan Engine Corporation

170.200HI-LEX CORPORATION

ハイレックス 1,702.0000

日本精機 1,741.5000 1,745.0000 1,737.5000 1,745.0000 0.8

542.0000 541.0000 541.0000 0.4

1,392.500NIPPON SEIKI CO.,LTD.

216.600IJTT Co.,Ltd.

ＩＪＴＴ 542.0000


1.0 162.100アルメディオ 162.1000 162.1000 162.1000 162.1000ALMEDIO INC.

竹7875 100

7906 100

7919 100

9029 100

9055 100

9353 100

2354 100

3647 100

3663 100

599.5000 599.5000 599.5000 0.1 59.950TAKEDA PRINTING CO.,LTD.

竹田印刷 599.5000

ヨネックス 591.5000 597.5000 591.5000 595.0000 5.2

178.1300 178.1300 178.1300 0.1

3,092.900YONEX CO.,LTD.

17.813Nozaki Insatsu Shigyo Co.,Ltd.

野崎印 178.1300

陸運業

0.4 196.960ヒガシ２１ 491.9000 492.9000 491.9000 492.9000

765.1000 762.0000 763.0000 0.5

Land Transportation

HIGASHI TWENTY ONE CO.,LTD.

381.910ALPS LOGISTICS CO.,LTD.

アルプス物 762.0000

8.5 20,085.500桜島埠頭 2,363.0000 2,363.0000 2,363.0000 2,363.0000


SAKURAJIMA FUTO KAISHA,LTD.


0.2 91.780ＹＥ　ＤＩＧＩＴＡＬ 458.9000 458.9000 458.9000 458.9000


YE DIGITAL Corporation

情報・通信業

ジー・スリーＨＤ 240.5000 240.5000 236.5000 236.5000 0.6

657.5000 638.5000 638.5000 2.3

143.500G Three Holdings CORPORATION

1,481.900ArtSpark Holdings Inc.

アートスパーク 656.0000



2019年11月5日(火曜日) P.289

Trading Unit

3744 100

3747 100

3787 100

3810 100

3823 100

3825 100

3840 100

3850 100

3965 100

Trading Volume



千円[\thous.]



580.0000 574.3000 574.3000 0.3

Trading Value


173.430SIOS Corporation

サイオス 580.0000

インタートレード 705.7100 713.1000 685.1100 690.0000 2.5

1,020.0000 1,020.0000 1,020.0000 0.1

1,753.325INTERTRADE Co.,Ltd.

102Techno Mathematical Co.,Ltd.

テクノマセマ 1,020.0000

サイバーＳ 1,429.0000 1,429.0000 1,208.1000 1,208.1000 12.1

241.5000 233.0000 240.1000 18.9

15,704.966CyberStep,Inc.

4,466.480Acrodea,Inc.

アクロディア 233.0000

ＲＥＭＩＸ 195.6600 197.5000 195.5000 197.2000 9.6

132.8700 132.8700 132.8700 0.1

1,890.876Remixpoint,inc.

13.287PATH Corporation

ＰＡＴＨ 132.8700

ＮＴＴＤＩＭ 4,005.0000 4,015.0000 3,975.0000 4,015.0000 0.9

1,307.5000 1,295.5000 1,297.5000 1.2

3,608.500NTT DATA INTRAMART CORPORATION

1,562.150Capital Asset Planning,Inc.

ＣＡＰ 1,299.0000

4770 100

9709 100

3054 100

3355 100

7587 100

8105 100

8139 100

8226 100

9273 100

9857 100

2722 100

図研エルミック 357.9000 357.9000 357.1000 357.1000 0.5

477.0000 477.0000 477.0000 0.1

178.870ZUKEN ELMIC,INC.

47.700NCS&A CO.,LTD.

ＮＣＳ＆Ａ 477.0000

卸売業 Wholesale Trade

0.1 64.700ハイパー 647.0000 647.0000 647.0000 647.0000

837.5000 833.0000 836.5000 0.8

HYPER Inc.

668.550KURIYAMA HOLDINGS CORPORATION

クリヤマＨＤ 836.0000

ＰＡＬＴＥＫ 540.0000 545.0000 540.0000 545.0000 1.3

92.0000 92.0000 92.0000 0.1

708PALTEK CORPORATION

9.200MARUSHO HOTTA CO.,LTD.

堀田丸正 92.0000

ナガホリ 221.1000 221.1000 221.1000 221.1000 0.2

189.1000 189.0000 189.0000 0.2

44.220NAGAHORI CORPORATION

37.810RIKEI CORPORATION

理経 189.1000

コーア商事ＨＤ 876.0000 876.0000 876.0000 876.0000 0.7

1,015.0000 1,015.0000 1,015.0000 0.1

613.200KOA SHOJI HOLDINGS CO.,LTD.

101.500EIWA CORPORATION

英和 1,015.0000


1.7 982.710アイケイ 568.9000 587.9000 566.1000 587.9000I K Co LtdI.K Co.,Ltd.



2019年11月5日(火曜日) P.290

Trading Unit

2778 100

3011 100

3071 100

5856 100

7412 100

7625 100

7647 100

8167 100

8202 100





パレモ・ＨＤ 301.5300 301.5300 301.0000 301.0000 0.7

146.1000 143.1000 144.1000 1.6

210.753PALEMO HOLDINGS CO.,LTD.

231.966BANNERS CO.,LTD.

バナーズ 143.1000

ストリーム 81.3500 81.3500 81.3500 81.3500 1.0

54.0000 54.0000 54.0000 1.0

81.350Stream Co.,Ltd.

54Life Intelligent Enterprise Holdings Co.,Ltd.

エルアイイーエイチ 54.0000

アトム 1,001.0000 1,003.5000 1,001.0000 1,003.5000 3.4

218.0000 218.0000 218.0000 0.5

3,409.760ATOM CORPORATION

109GLOBAL-DINING,INC.

Ｇダイニング 218.0000

音通 28.6000 28.7000 28.2500 28.5000 42.5

878.5000 871.5000 871.5000 2.2

1,216.015ONTSU Co.,Ltd.

1,928.050RETAIL PARTNERS CO.,LTD.

リテールパートナーズ 876.0000

ラオックス 272.0000 275.0000 271.5000 273.5000 6.1 1,663.828Laox CO.,LTD.

本8287 100

9873 100

9904 100

9969 100

9980 100

3113 100

8737 100

9318 100

8508 100

1,711.0000 1,711.0000 1,711.0000 0.1 171.100MAXVALU NISHINIHON CO.,LTD.

ＭＶ西日本 1,711.0000

日本ＫＦＣ 2,339.9000 2,339.9000 2,327.3300 2,334.5000 1.3

346.7300 346.7300 346.7300 0.3

3,032.103KFC Holdings Japan,Ltd.

104.019Verite Co.,Ltd.

ベリテ 346.7300

ショクブン 269.5800 281.5400 251.7100 251.7100 8.3

180.3100 179.2900 180.3100 0.5

2,234.825SHOKUBUN CO.,LTD.

89.808MRK HOLDINGS INC.

ＭＲＫ　ＨＬＤ 179.6900

0.7 93.338Ｏａｋ 133.1600 133.8000 133.1400 133.1400


Oak Capital Corporation


あかつき本社 335.7600 335.7600 335.7600 335.7600 0.1

6.0000 6.0000 6.0000 0.2

33.576Akatsuki Corp.

1.200Asia Development Capital Co.Ltd.

アジア開発キャピタル 6.0000

4.7 1,861.220Ｊトラスト 396.5000 397.5000 393.0000 395.5000


J Trust Co.,Ltd.

その他金融業



2019年11月5日(火曜日) P.291

Trading Unit

3528 100

8894 100

8912 100

8925 100

8929 100

2375 100

2459 100





16.8 417.738プロスペクト 24.4000 26.2900 24.0000 26.1000Prospect Co.,Ltd.


原弘産 27.0000 33.0000 26.5000 28.5000 86.0

129.0000 128.0000 129.0000 0.7

2,558.520HARAKOSAN CO.,LTD.

89.700Area Quest Inc.

エリアクエスト 128.0000

アルデプロ 54.1300 57.3000 54.1300 56.0000 68.4

1,644.9000 1,637.1000 1,644.9000 0.5

3,829.051ARDEPRO Co.,Ltd.

820.130Aoyama Zaisan Networks Company,Limited

青山財産 1,641.1000

1.5


GiG Works Inc.

239.0000 238.1000 239.0000 1.0

2,044.240ギグワークス 1,373.1000 1,373.1000 1,354.0000 1,357.0000

238.390アウン 238.9000

4342 100

4642 100

4695 100

9686 100

1447 100

3267 100

2160 100

4563 100

4564 100

AUN CONSULTING,Inc.

セコム上 3,560.0000 3,560.0000 3,560.0000 3,560.0000 1.4

938.0000 930.5000 938.0000 0.2

4,984SECOM JOSHINETSU CO.,LTD.

186.850ORIGINAL ENGINEERING CONSULTANTS CO.,LTD.

オリジナル設 930.5000

マイスター 788.7370 788.7370 788.7370 788.7370 2.0

1,077.3000 1,077.3000 1,077.3000 4.0

1,577.474MYSTAR ENGINEERING CORP.

4,309.200TOYO TEC CO.,LTD.

東洋テック 1,077.3000

ITbook Holdings Co.,LTD.

Ｍ－ＩＴｂｏｏｋＨＤ 344.5000 344.5000 344.5000 344.5000 0.1



34.450

Ｍ－フィルカンパニー 3,770.0000 3,820.0000 3,770.0000 3,770.0000 2.3 8,738.750Phil Company,Inc.

18.1

Pharmaceutical医薬品

GNI Group Ltd.

31,712.304Ｍ－ＧＮＩ 1,758.5000 1,782.0000 1,733.0000 1,750.0000

Ｍ－アンジェス 722.7300 729.0000 708.5000 720.0000 87.9

94.0000 93.1000 93.1000 12.0

63,011.358AnGes,Inc.

1,126.406OncoTherapy Science Inc

Ｍ－ＯＴＳ 94.0000OncoTherapy Science,Inc.



2019年11月5日(火曜日) P.292

Trading Unit

4565 100

4571 100

4575 100

4583 100

4584 100

4588 100

4591 100

4592 100

4593 100

Trading Volume



千円[\thous.]



2,599.0000 2,529.0000 2,559.4000 45.0

Trading Value


114,773.044Sosei Group Corporation

Ｍ－ＳＯＳＥＩ 2,581.1100

Ｍ－ナノキャリア 296.1000 301.0000 295.4200 300.0000 36.1

839.5000 821.0000 825.0000 3.1

10,782.264NanoCarrier Co.,Ltd.

2,565.400CanBas Co.,Ltd.

Ｍ－ＣＡＮＢＡＳ 831.0000

Ｍ－カイオム 197.0100 198.5000 196.3400 198.5000 1.8

778.0000 755.9000 777.1000 1.5

355.286Chiome Bioscience Inc.

1,158.530Gene Techno Science Co.,Ltd.

Ｍ－ＧＴＳ 755.9000

Ｍ－オンコリスバイオ 1,987.0000 2,007.0200 1,972.0000 1,981.1900 2.4

575.9000 558.0000 558.0000 1.2

4,773.895Oncolys BioPharma Inc.

676.460RIBOMIC Inc.

Ｍ－リボミック 575.9000

Ｍ－サンバイオ 4,382.5000 4,395.7200 4,290.1000 4,297.5000 12.6

1,260.5000 1,236.0000 1,236.0000 1.7

54,610.393SanBio Company Limited

2,119.200HEALIOS K.K.

Ｍ－ヘリオス 1,247.0000

4594 100

4596 100

4597 100

4598 100

4599 100

4880 100

6166 100

6255 100

6618 100

6627 100

Ｍ－ブライトパス 301.5000 305.5000 299.0000 301.5000 31.3

304.0000 297.5000 297.5500 11.7

9,462.959BrightPath Biotherapeutics Co.,Ltd.

3,521.791Kubota Pharmaceutical Holdings Co.,Ltd.

Ｍ－窪田製薬ＨＤ 300.0000

Ｍ－ソレイジア 152.4000 154.0000 152.1000 153.5000 7.2

1,897.5000 1,897.5000 1,897.5000 0.7

1,101.099Solasia Pharma K.K.

1,328.250Delta-Fly Pharma,Inc.

Ｍ－ＤＥＬＴＡ－Ｐ 1,897.5000

Ｍ－ステムリム 972.0000 975.0000 948.0000 949.0000 4.0

10,290.0000 10,290.0000 10,290.0000 0.1

3,839StemRIM Inc.

1,029CellSource Co.,Ltd.

Ｍ－セルソース 10,290.0000

32.2

機械 Machinery

NAKAMURA CHOUKOU CO.,LTD.

328.5500 326.5000 328.0000 11.8

35,357.370Ｍ－中村超硬 1,165.0000 1,217.1000 1,020.0000 1,045.9000

3,866.655NPC Incorporated

Ｍ－ＮＰＣ 328.0000

2.3

電気機器

OHIZUMI MFG.CO.,LTD.

1,749.610

798.0000 789.0000 793.5000 0.3

Ｍ－大泉製

Electric Appliances

760.5000 765.5000 756.5000 756.5000

238.050Tera Probe,Inc.

Ｍ－テラプロ 798.0000



2019年11月5日(火曜日) P.293

Trading Unit

7707 100

7779 100

7803 100

7806 100

7813 100

7829 100





53.4

精密機器

Precision System Science Co.,Ltd.

20,933.090Ｍ－ＰＳＳ


393.5000 394.5000 390.0000 390.0000

Ｍ－サイバダイン－議 690.5900 690.5900 683.5000 683.5000 9.6

Other Products

Ｍ－ブシロード 4,100.0000 4,100.0000

6,581.289CYBERDYNE,INC.

4,017.5000 4,065.0000 4.5 18,205.500

その他製品

Bushiroad Inc.

1,007.0000 998.5000 1,001.5000 1.1 1,102.250MTG Co.,Ltd.

Ｍ－ＭＴＧ 1,006.0000

Ｍ－プラッツ 1,400.0000 1,400.0000 1,400.0000 1,400.0000 0.6

255.0000 253.0000 254.7000 0.7

840PLATZ Co.,Ltd.

178.270Samantha Thavasa Japan Limited

Ｍ－サマンサＪＰ 253.0000

情報通信業

2351 100

3623 100

3624 100

3653 100

3664 100

3680 100

3689 100

3692 100

3698 100

3727 100

3773 100

3782 100

3793 100

情報・通信業

ASJ INC.

Ｍ－ＡＳＪ 1,910.0000 1,911.1000


1,910.0000 1,911.1000 0.2 382.110

Ｍ－ＢＳ 1,330.0000 1,330.0000 1,326.0000 1,326.0000 0.2

540.0000 534.5000 539.1000 2.1

265.600Billing System Corporation

1,129.472AXEL MARK INC.

Ｍ－アクセルＭ 537.0000

Ｍ－モルフォ 2,669.9000 2,688.5000 2,647.0000 2,675.1000 0.7

226.0000 221.1600 222.5000 4.8

1,867.250Morpho,Inc.

1,074.890MOBCAST HOLDINGS INC.

Ｍ－モブキャストＨＤ 226.0000

Ｍ－ホットリンク 328.9000 341.9000 328.9000 341.9000 4.4

1,110.0000 1,084.0000 1,097.0000 2.1

1,476.930Hotto Link Inc.

2,308.995IGNIS LTD.

Ｍ－イグニス 1,084.0000

Ｍ－ＦＦＲＩ 2,899.0000 2,906.0000 2,899.0000 2,906.0000 0.3

1,845.5000 1,813.0000 1,845.5000 1.0

871.100FFRI,Inc.

1,825.460CRI Middleware Co.,Ltd.

Ｍ－ＣＲＩ・ＭＷ 1,817.9000

Ｍ－ＡＰＬＩＸ 227.5000 229.0000 223.0000 224.0000 12.0

986.9000 985.9000 985.9000 0.3

2,693.714Aplix Corporation

295.870Advanced Media,Inc.

Ｍ－ＡＭＩ 986.9000

Ｍ－ＤＤＳ 338.5000 339.5000 338.5000 338.5000 0.8

728.0000 710.1200 715.0000 3.2

271.300DDS,Inc.

2,291.239Drecom Co Ltd

Ｍ－ドリコム 719.0000Drecom Co.,Ltd.



2019年11月5日(火曜日) P.294

Trading Unit

3815 100

3900 100

3906 100

3911 100

3913 100

3914 100

3917 100

3923 100

3929 100

Trading Volume



千円[\thous.]



465.9000 465.9000 465.9000 0.1

Trading Value


46.590Media Kobo,Inc.

Ｍ－メディア 465.9000

Ｍ－クラウドワークス 1,109.1000 1,131.1000 1,109.0000 1,131.1000 0.7

9,080.0000 9,010.0000 9,080.0000 1.8

781.560CrowdWorks Inc.

16,298.500ALBERT Inc.

Ｍ－ＡＬＢＥＲＴ 9,030.0000

Ｍ－Ａｉｍｉｎｇ 261.5000 261.5000 259.0000 259.5000 2.0

946.1000 946.1000 946.1000 0.1

521.360Aiming Inc.

94.610sMedio,Inc.

Ｍ－ｓＭｅｄｉｏ 946.1000

Ｍ－ＪＩＧ－ＳＡＷ 4,462.5000 4,462.5000 4,395.0000 4,395.0000 0.4

1,192.0000 1,134.9000 1,134.9000 1.8

1,769.750JIG-SAW INC.

2,083.576iRidge,Inc.

Ｍ－アイリッジ 1,177.5000

Ｍ－ラクス 1,667.1000 1,717.0000 1,650.0000 1,709.0000 42.2

820.5000 808.5000 820.5000 1.2

71,683.773RAKUS Co.,Ltd.

976.350SOCIALWIRE CO.,LTD.

Ｍ－ソーシャルワイヤ 808.5000

な3930 100

3935 100

3966 100

3967 100

3970 100

3989 100

3990 100

3991 100

3993 100

3994 100

3995 100

4308 100

4385 100

4388 100

Ｍ－はてな 2,226.5000 2,226.5000 2,204.1000 2,204.1000 0.3

589.0000 549.1000 555.9000 20.4

663.470Hatena Co.,Ltd.

11,822.950Edia Co.,Ltd.

Ｍ－エディア 586.0000

Ｍ－ユーザベース 1,946.5000 1,989.5000 1,935.0000 1,968.0000 3.9

1,765.0000 1,720.0000 1,720.0000 1.3

7,676.660Uzabase,Inc.

2,262.090Eltes Co.,Ltd.

Ｍ－エルテス 1,764.0000

Ｍ－イノベーション 1,964.1000 1,980.1000 1,964.1000 1,980.1000 0.5

434.5000 429.5000 431.9000 5.2

986.400Innovation Inc.

2,243.176SHARINGTECHNOLOGY.INC

Ｍ－シェアリングＴ 430.5000

Ｍ－ＵＵＵＭ 5,005.0000 5,040.1000 5,000.0000 5,025.0000 7.7

2,152.0000 2,080.1000 2,080.1000 1.0

38,674.120UUUM co.,ltd

2,113.350Wantedly,Inc

Ｍ－ウォンテッドリー 2,140.0000

Ｍ－ＰＫＳＨＡ 4,285.0000 4,285.0000 4,255.0000 4,255.0000 1.1

3,980.0000 3,905.0000 3,948.9383 2.1

4,702PKSHA Technology Inc.

8,299.200Money Forward,Inc.

Ｍ－マネーフォワード 3,910.0000

Ｍ－ＳＫＩＹＡＫＩ 607.0000 607.0000 607.0000 607.0000 0.1

549.0000 548.0000 549.0000 0.3

60.700SKIYAKI Inc.

164.550J-Stream Inc.

Ｍ－Ｊストリーム 548.5000

Ｍ－メルカリ 2,539.0000 2,578.5000 2,536.0000 2,562.9947 221.5

1,586.5000 1,586.5000 1,586.5000 0.1

567,564.190Mercari,Inc.

158.650AI Inc

Ｍ－エーアイ 1,586.5000AI,Inc.



2019年11月5日(火曜日) P.295

Trading Unit

4389 100

4390 100

4393 100

4397 100

4422 100

4424 100

4425 100

4427 100

4428 100





Ｍ－プロパティＤＢＫ 950.8354 950.8354 950.8354 950.8354 3.0

1,316.5000 1,299.0000 1,300.0000 1.5

2,852.506Property Data Bank,Inc.

1,962.200IPS,Inc.

Ｍ－ｉｐｓ 1,316.5000

Ｍ－バンクオブイノベ 2,763.5000 2,763.5000 2,745.0000 2,745.0000 0.3

1,865.0000 1,830.0000 1,853.0000 30.9

825.350Bank of Innovation,Inc.

57,253.800TeamSpirit Inc.

Ｍ－チームスピリット 1,851.0000

Ｍ－ＶＡＬＵＥＮＥＸ 2,256.5000 2,396.5000 2,236.0000 2,396.5000 0.4

4,305.0000 4,192.5000 4,287.5000 0.9

925.200VALUENEX Japan Inc.

3,816.990Amazia,inc.

Ｍ－Ａｍａｚｉａ 4,227.5000

Ｍ－Ｋｕｄａｎ 8,360.0000 8,415.0000 8,360.0000 8,415.0000 0.4

4,817.5000 4,202.5000 4,202.5000 15.2

3,353.500Kudan Inc.

67,623.974EduLab,Inc.

Ｍ－ＥｄｕＬａｂ 4,817.5000

Ｍ－シノプス 2,857.0000 2,857.0000 2,821.0000 2,821.0000 0.8 2,272.350sinops Inc.

4429 100

4436 100

4442 100

4443 100

4446 100

4475 100

4477 100

4813 100

4824 100

9467 100

3359 100

3541 100

4,145.0000 4,060.0000 4,115.0000 2.9 11,940.250Ricksoft Co.,Ltd.

Ｍ－リックソフト 4,095.0000

Ｍ－ミンカブ 1,115.0000 1,132.0000 1,115.0000 1,132.0000 0.4

1,545.0000 1,512.0000 1,512.0000 0.7

449.400MINKABU THE INFONOID,Inc.

1,074.900VALTES CO.,LTD.

Ｍ－バルテス 1,545.0000

Ｍ－Ｓａｎｓａｎ 3,865.0000 4,200.0000 3,850.0000 4,130.0000 763.2

4,085.0000 4,085.0000 4,085.0000 0.1

2,996,711.500Sansan,Inc.

408.500Link-U Inc.

Ｍ－Ｌｉｎｋ－Ｕ 4,085.0000

Ｍ－ＨＥＮＮＧＥ 1,454.6647 1,454.6647 1,454.6647 1,454.6647 10.0

1,434.5000 1,324.0000 1,394.0000 1.0

14,546.647HENNGE K.K.

1,359.700BASE,Inc.

Ｍ－ＢＡＳＥ 1,324.0000

Ｍ－ＡＣＣＥＳＳ 974.0000 974.0000 974.0000 974.0000 0.1

667.0000 667.0000 667.0000 0.4

97.400ACCESS CO.,LTD.

266.800MEDIASEEK,inc.

Ｍ－メディアＳ 667.0000

Ｍ－アルファポリス 2,029.5000 2,037.5000 2,029.0000 2,033.0000 1.0

Wholesale Trade

Ｍ－タイセイ 313.0000 313.0000

2,031.800AlphaPolis Co.,Ltd.

310.5000 312.5000 0.6 187.050

卸売業

TAISEI CO.,LTD

629.5000 624.5000 624.5000 1.0 627.600Nousouken Corporation

Ｍ－農業総合研究所 628.5000



2019年11月5日(火曜日) P.296

Trading Unit

9270 100

3135 100

3137 100

3182 100

3195 100

3550 100

3556 100

3558 100





Ｍ－ＳＯＵ 2,195.0000 2,199.0000 2,175.1000 2,175.1000 1.0

Retail Trade

Ｍ－マーケットエンタ 2,739.1000 2,814.1000

2,188.970SOU Inc.

2,724.9000 2,724.9000 0.9 2,481.810

小売業

MarketEnterprise Co.,Ltd

1,330.5000 1,294.5000 1,294.5000 0.6 784.200Fundely Co.,Ltd.

Ｍ－ファンデリー 1,303.5000

Ｍ－オイラ大地 1,409.5000 1,434.1000 1,402.1000 1,427.5000 0.8

564.0000 560.0000 564.0000 0.3

1,139.680Oisix ra daichi Inc.

168.750GENERATION PASS CO.,LTD.

Ｍ－ジェネパ 560.0000

Ｍ－スタジオアタオ 634.5000 645.0000 634.5000 641.5000 3.9

845.0000 838.1000 843.5000 1.5

2,501.600STUDIO ATAO Co.,Ltd.

1,261.770RenetJapanGroup,Inc.

Ｍ－リネットジャパン 842.0000

Ｍ－ロコンド 756.5000 764.0000 755.0000 763.0000 3.2 2,425.024

7671 100

7683 100

9262 100

9279 100

7172 100

7157 100

7325 100

8789 100

868.0000 868.0000 868.0000 1.5

LOCONDO,Inc.

1,302AmidA Holdings Co.,Ltd.

Ｍ－ＡｍｉｄＡＨＤ 868.0000

Ｍ－ダブルエー 4,275.0000 4,275.0000 4,270.0000 4,270.0000 0.2

3,155.0000 3,002.5000 3,007.5000 3.0

854.500WA,Inc.

9,117.181SILVER LIFE CO.,LTD.

Ｍ－シルバーライフ 3,155.0000

Ｍ－ギフト 4,415.0000 4,415.0000 4,400.0000 4,405.0000 0.3

Ｍ－ＪＩＡ 1,554.5000 1,630.0000


1,322GIFT INC.

1,447.0000 1,489.0000 33.6 50,860.213


Japan Investment Adviser Co.,Ltd.

Insurance

Ｍ－ライフネット 702.0000 704.1000 702.0000 704.1000 0.2 140.610

保険業

LIFENET INSURANCE COMPANY

1,383.0000 1,374.0000 1,383.0000 0.5 689.600IRRC Corporation

Ｍ－アイリック 1,383.0000

その他金融業

FinTech Global Incorporated

Ｍ－フィンテック 73.0000 74.0000


73.0000 73.5000 22.7 1,673.155



2019年11月5日(火曜日) P.297

Trading Unit

2978 100

3237 100

3300 100

3479 100

8914 100

8922 100

2121 100

Trading Volume



千円[\thous.]



Real Estate

Ｍ－ツクルバ 1,369.5000 1,392.0000

Trading Value


1,369.5000 1,386.0000 0.9 1,246.700

不動産業

tsukuruba inc.

128.0000 128.0000 128.0000 0.1 12.800INTRANCE CO.,LTD.

Ｍ－イントランス 128.0000

Ｍ－ＡＭＢＩＴＩＯＮ 1,055.1000 1,055.1000 1,049.9000 1,049.9000 0.4

4,860.0000 4,770.0000 4,835.3600 12.9

421AMBITION CORPORATION

62,266.276TKP Corporation

Ｍ－ＴＫＰ 4,810.0000

Ｍ－エリアリンク 1,192.7100 1,214.1000 1,178.0000 1,183.2639 5.1

82.5000 82.0000 82.5000 35.0

6,062.143Arealink Co.,Ltd.

2,883.760Japan Asset Marketing Co.,Ltd.

Ｍ－ＪＡＭ 82.5000

Ｍ－ミクシィ 2,116.0000 2,133.0000 2,102.0000 2,112.0000 41.7 88,016.809


2158 100

2370 100

2385 100

2438 100

2477 100

2489 100

2497 100

6027 100

6030 100

6033 100

6046 100

6049 100

6064 100

mixi,Inc.

Ｍ－ＦＲＯＮＴＥＯ 324.0000 324.0000 321.0000 321.5000 0.6 192.970

15.3 952.008

FRONTEO,Inc.

Ｍ－ＭＤＮＴ 62.2600 63.0000 62.1000 62.8000

Ｍ－総医研 533.5000 535.0000 530.0000 531.0000 2.2 1,170.700

MEDINET Co.,Ltd.

0.4 571.630

Soiken Holdings Inc.

Ｍ－アスカネット 1,436.0000 1,436.0000 1,420.1000 1,420.1000

Ｍ－手間いらず 5,080.0000 5,080.0000 4,717.5000 4,773.3344 4.1 19,683.707

Asukanet Company,Limited

12.0 3,534.600

Temairazu,Inc.

Ｍ－ＡＤＷＡＹＳ 286.5000 298.5000 286.5000 295.5000

Ｍ－ＵＮＩＴＥＤ 1,245.0000 1,272.0000 1,242.5000 1,255.1000 7.0 8,804.141

Adways Inc.

3.3 16,516.776

UNITED,Inc.

Ｍ－弁護士ドットコム 5,005.0000 5,015.0000 4,985.1000 5,015.0000

Ｍ－アドベンチャー 2,897.5000 2,897.5000 2,877.0000 2,880.5000 0.8 2,305.300

Bengo4.com,Inc.

0.5 1,004.150

Adventure,Inc.

Ｍ－エクストリーム 2,004.5000 2,012.0000 2,004.5000 2,008.0000

Ｍ－リンクバル 526.0000 532.5000 520.0000 531.5000 22.0 11,587.350

EXTREME CO.,LTD.

2.5 4,349.928

LINKBAL INC.

Ｍ－イトクロ 1,736.5000 1,750.0000 1,726.5000 1,743.5000

Ｍ－アクトコール 1,229.0000 1,229.0000 1,224.0000 1,224.0000 0.2 245.300

ItoKuro Inc.

ACTCALL INC.



2019年11月5日(火曜日) P.298

Trading Unit

6072 100

6081 100

6086 100

6092 100

6094 100

6095 100

6096 100

6172 100

6176 100





199.9000 197.9000 197.9000 0.2

Trading Volume Trading Value

39.780Jibannet Holdings Co.,Ltd.

Ｍ－地盤ネットＨＤ 199.9000

Ｍ－アライドアーキ 441.1000 441.1000 438.0000 439.0000 1.4

1,887.5000 1,887.5000 1,887.5000 0.1

614.810Allied Architects,Inc.

188.750Shin Maint Holdings Co.,Ltd.

Ｍ－シンメンテＨＤ 1,887.5000

Ｍ－エンバイオＨＤ 964.0000 977.0000 958.1000 958.1000 0.4

1,327.5000 1,307.5000 1,314.5000 11.1

386.310EnBio Holdings,Inc

14,630.550FreakOut Holdings,inc.

Ｍ－フリークアウト 1,317.5000

Ｍ－メドピア 1,282.1400 1,291.5000 1,274.0000 1,278.0000 5.3

2,590.0000 2,556.0000 2,561.5000 0.4

6,791.684MedPeer,Inc.

1,029.750RareJob,Inc.

Ｍ－レアジョブ 2,590.0000

Ｍ－メタップス 952.0000 955.9000 945.1000 947.9000 0.9

883.0000 883.0000 883.0000 0.1

855.300Metaps Inc.

88.300Brangista.Inc

Ｍ－ブランジスタ 883.0000

ゼタ6182 100

6192 100

6195 100

6550 100

6554 100

6556 100

6558 100

6561 100

6579 100

7034 100

7035 100

7036 100

7048 100

7060 100

Ｍ－ロゼッタ 3,704.8400 3,707.5000 3,655.1000 3,702.5000 3.9

323.0000 323.0000 323.0000 5.7

14,369.166ROZETTA CORPORATION

1,841.100HyAS&Co.Inc.

Ｍ－ＨｙＡＳ＆Ｃｏ． 323.0000

Ｍ－ホープ 4,520.0000 4,520.0000 4,520.0000 4,520.0000 0.1

957.0000 941.5000 941.5000 0.3

452HOPE,INC.

284.800Fringe81 Co,Ltd.

Ｍ－Ｆｒｉｎｇｅ８１ 949.5000

Ｍ－エスユーエス 618.0000 618.0000 618.0000 618.0000 0.5

1,741.0000 1,709.0000 1,729.2676 12.2

309SUS Co.,Ltd.

21,063.722Welbe,Inc.

Ｍ－ウェルビー 1,735.0000

Ｍ－クックビズ 2,402.9000 2,402.9000 2,380.0000 2,381.9000 0.5

1,160.5000 1,147.5000 1,160.5000 0.4

1,192.670Cookbiz Co.,Ltd.

460.400HANATOUR JAPAN CO.,LTD.

Ｍ－ＨＡＮＡＴＯＵＲ 1,148.0000

Ｍ－ログリー 3,270.0000 3,315.0000 3,155.0000 3,155.0000 4.1

8,390.0000 8,390.0000 8,390.0000 0.1

13,186.500logly,Inc.

839Prored Partners CO.,LTD.

Ｍ－プロレド 8,390.0000

Ｍ－ａｎｆａｃ 2,259.5000 2,259.5000 2,225.0000 2,225.0000 5.2

3,440.0000 3,440.0000 3,440.0000 0.1

11,576.900and factory,inc

344eMnet Japan.co.ltd.

Ｍ－イーエムネットＪ 3,440.0000

Ｍ－ベルトラ 1,295.3500 1,295.3500 1,285.0000 1,286.0000 0.4

1,505.0000 1,494.0000 1,494.0000 0.2

515.235VELTRA Corporation

299.900geechs inc

Ｍ－ギークス 1,505.0000geechs inc.



2019年11月5日(火曜日) P.299

Trading Unit

7061 100

7062 100

7068 100

1407 100

1724 100

1799 100

Trading Volume



千円[\thous.]



2,390.0000 2,390.0000 2,390.0000 0.1

Trading Value


239Japan Hospice Holdings Inc.

Ｍ－日本ホスピス 2,390.0000

Ｍ－フレアス 1,395.7427 1,397.0000 1,395.7427 1,397.0000 0.2

1,621.0000 1,621.0000 1,621.0000 0.1

279.274Fureasu Co.,Ltd.

162.100Feedforce Inc.

Ｍ－フィードフォース 1,621.0000

West Holdings Corporation

1,515.0000 1,538.0000 1,500.0000 1,538.0000 83.4

JASDAQ Standard



125,381.572

Ｊ－シンクレイヤ 1,066.0000 1,084.0000 1,053.0000 1,053.0000 1.1 1,180.096

Ｊ－ウエストＨＤ

2.0 3,321.912

SYNCLAYER INC.

Ｊ－第一建設 1,660.9563 1,660.9563 1,660.9563 1,660.9563

細務

DAIICHI KENSETSU CORPORATION

1906 100

2927 100

3891 100

3948 100

4080 100

4241 100

4925 100

4970 100

7895 100

Ｊ－細田工務 114.0000 114.0000 114.0000 114.0000 0.1 11.400HOSODA CORPORATION

AFC-HD AMS Life Science Co.,Ltd.

Ｊ－ＡＦＣ－ＨＤ 655.7040 655.7040 655.7040 655.7040 1.0 655.704

食料品 Foods

NIPPON KODOSHI CORPORATION

Ｊ－高度紙 1,352.0000 1,352.0000 1,327.0000 1,327.0000 1.0 1,337.500


Ｊ－光ビジネス 440.1000 440.1000 439.9000 440.0000 0.6 264HIKARI BUSINESS FORM CO.,LTD.

TANAKA CHEMICAL CORPORATION

Ｊ－田中化研 957.0000 957.0000 951.1000 951.1000 0.2 190.810

化学 Chemicals

Ｊ－アテクト 1,485.0000 1,525.9000 1,475.1000 1,488.1000 1.5

7,893.8220 7,893.8220 7,893.8220 1.0

2,255.840atect corporation

7,893.822HABA LABORATORIES,INC.

Ｊ－ＨＡＢＡ 7,893.8220

Ｊ－東洋合成 3,175.0000 3,230.0000 3,175.0000 3,205.0000 3.4

534.5000 524.5000 524.5000 0.6

10,873.800Toyo Gosei Co.,Ltd.

318.150CHUO KAGAKU CO.,LTD.

Ｊ－中央化学 534.5000



2019年11月5日(火曜日) P.300

Trading Unit

4556 100

4557 100

5216 100

3444 100





KAINOS Laboratories,Inc.

Ｊ－カイノス 900.0000 900.0000 900.0000 900.0000 1.0 900


Ｊ－医学生物 3,320.1000 3,650.0000 3,320.1000 3,500.0000 2.0 7,052MEDICAL & BIOLOGICAL LABORATORIES CO.,LTD.

1.7 190.369


KURAMOTO CO.,LTD.

KIKUCHI SEISAKUSHO CO.,LTD.

Ｊ－倉元 111.0000 112.9000 110.1000

Ｊ－菊池製作所 734.0000 734.0000 734.0000 734.0000


Metal Products金属製品

111.3900

機械

0.4 293.600

Machinery

6145 100

6149 100

6158 100

6256 100

6257 100

6276 100

6312 100

6324 100

6400 100

6425 100

6433 100

6494 100

NITTOKU CO.,LTD.

3,193.8800 3.1 9,936.888

Ｊ－小田原エン 2,776.0000 2,797.5000 2,742.0000 2,753.0000

Ｊ－ＮＩＴＴＯＫＵ 3,202.5000 3,227.5000 3,185.0000

1.0 2,769.860Odawara Engineering Co.,Ltd.

Ｊ－和井田 1,443.0000 1,443.0000 1,443.0000 1,443.0000 3.2

8,455.0000 8,026.2000 8,070.0000 2.3

4,617.600WAIDA MFG.CO.,LTD.

18,919.810NuFlare Technology,Inc.

Ｊ－ニューフレア 8,370.0000

Ｊ－藤商事 948.5000 948.5000 948.5000 948.5000 0.4

460.1000 460.1000 460.1000 0.1

379.400FUJISHOJI CO.,LTD.

46.010NAVITAS CO.,LTD.

Ｊ－ナビタス 460.1000

Ｊ－フロイント 753.5000 753.5000 753.5000 753.5000 0.5

5,085.0000 4,982.5000 5,000.1000 10.9

376.750Freund Corporation

54,620.480Harmonic Drive Systems Inc.

Ｊ－ハーモニック 5,000.0000

Ｊ－不二精機 291.1000 291.1000 291.1000 291.1000 0.2

3,687.5000 3,642.5000 3,677.5000 24.9

58.220FUJI SEIKI CO.,LTD.

91,383.718Universal Entertainment Corporation

Ｊ－ユニバーサル 3,662.5000

Ｊ－ヒーハイスト 455.0000 455.0000 455.0000 455.0000 2.4

116.5300 112.1000 112.9000 5.8

1,092HEPHAIST SEIKO CO.,LTD.

654.947NFK HOLDINGS CO.,Ltd

Ｊ－ＮＦＫ－ＨＤ 116.5300



2019年11月5日(火曜日) P.301

Trading Unit

6626 100

6628 100

6629 100

6658 100

6659 100

6666 100

6677 100

6722 100





328.450

電気機器

SEMITEC Corporation

Ｊ－ＳＥＭＩＴＥＣ 3,284.5000 3,284.5000 3,284.5000 3,284.5000 0.1

Electric Appliances

Ｊ－オンキヨー 39.2400 39.7600 38.0000 38.6100 35.7

629.0000 602.0000 626.0000 14.4

1,372.303ONKYO CORPORATION

8,987.750TECHNO HORIZON HOLDINGS CO.,LTD.

Ｊ－テクノホライゾン 625.0000

Ｊ－シライ電子 314.0000 314.0000 314.0000 314.0000 0.5

298.1000 297.0000 298.1000 0.4

157Shirai Electronics Industrial Co.,Ltd.

119.020MEDIA LINKS CO.,LTD.

Ｊ－メディアリンクス 297.0000

Ｊ－リバーエレテク 400.4700 401.1500 384.1000 385.9000 2.9

2,349.0000 2,290.1800 2,292.3300 5.3

1,139.033RIVER ELETEC CORPORATION

12,228.685SK-Electronics CO.,LTD.

Ｊ－エスケーエレク 2,313.0000

Ｊ－Ａ＆Ｔ 1,415.0000 1,415.0000 1,415.0000 1,415.0000 0.2 283A&T Corporation

電6736 100

6757 100

6777 100

6787 100

6834 100

6838 100

6862 100

6864 100

6890 100

6918 100

6957 100

7314 100

1,489.0000 1,450.5000 1,470.0000 4.4 6,464.150SUNCORPORATION

Ｊ－サン電子 1,480.0000

Ｊ－ＯＳＧコーポ 1,955.0000 1,958.9000 1,863.9000 1,888.0000 1.2

1,743.0000 1,710.5000 1,722.9000 0.9

2,292.370OSG CORPORATION CO.,LTD.

1,555.090SANTEC CORPORATION

Ｊ－ＳＡＮＴＥＣ 1,710.5000

Ｊ－メイコー 1,743.1000 1,743.1000 1,695.0000 1,712.5780 57.7

3,710.0000 3,610.0000 3,655.2968 8.8

99,411.520Meiko Electronics Co.,Ltd.

32,076.744SEIKOH GIKEN Co.,Ltd.

Ｊ－精工技研 3,660.0000

Ｊ－多摩川ＨＤ 1,397.0000 1,429.0000 1,397.0000 1,429.0000 0.6

336.0000 336.0000 336.0000 0.5

846.800TAMAGAWA HOLDINGS CO.,LTD.

168MINATO HOLDINGS INC.

Ｊ－ミナトＨＤ 336.0000

Ｊ－エヌエフ回路 2,401.5000 2,401.5000 2,321.9000 2,351.0000 2.0

1,136.4900 1,076.0000 1,083.9162 13.1

4,695.500NF CORPORATION

14,318.870Ferrotec Holdings Corporation

Ｊ－フェローテック 1,132.5000

Ｊ－アバール 1,879.5000 1,881.5000 1,862.0000 1,872.5000 1.9

3,205.0000 3,187.5000 3,195.0000 0.4

3,560.600AVAL DATA CORPORATION

1,278SHIBAURA ELECTRONICS CO.,LTD.

Ｊ－芝浦電子 3,205.0000

0.4 259.400

輸送用機器

ODAWARA AUTO-MACHINE MFG.CO.,LTD.

Ｊ－小田原機 646.1000 650.9000 646.1000 650.9000




2019年11月5日(火曜日) P.302

Trading Unit

7716 100

7746 100

7748 100

7760 100

2706 100

7826 100

7827 100






34.7 64,819.493

精密機器

NAKANISHI INC.

247.7500 234.5000 239.5000 11.2

Ｊ－ナカニシ 1,868.0000 1,891.0000 1,859.0000 1,881.0000

2,732.649OKAMOTO GLASS CO.,LTD.

Ｊ－岡本硝子 243.1600

Ｊ－ホロン 3,480.1000 3,480.1000 3,282.5000 3,282.5000 0.6

375.0000 375.0000 375.0000 0.5

1,996.303HOLON CO.,LTD.

187.500IMV CORPORATION

Ｊ－ＩＭＶ 375.0000

2,108.150

その他製品

BROCCOLI Co.,Ltd.

Other Products

4,867.5000 4,837.5000 4,867.5000 0.2

Ｊ－ブロッコリー 1,313.0000 1,324.0000 1,308.5000 1,323.0000 1.6

970.500FURUYA METAL CO.,LTD.

Ｊ－フルヤ金属 4,837.5000

Ｊ－オービス 798.0000 798.0000 798.0000 798.0000 0.1 79.800

7836 100

9057 100

2303 100

2315 100

2330 100

2484 100

3633 100

3710 100

3719 100

3758 100

ORVIS CORPORATION

110.8000 110.8000 110.8000 110.8000 0.3

Land Transportation

33.240AVIX,Inc.

Ｊ－アビックス

0.1 203.610

陸運業

ENSHU TRUCK CO.,LTD.

Ｊ－ドーン

Ｊ－遠州トラック 2,036.1000 2,036.1000 2,036.1000 2,036.1000


1,385.200

情報・通信業

Dawn Corporation

23.9000 23.2800 23.2800 5.6

1,570.0000 1,570.0000 1,513.0000 1,513.0000 0.9

133.530CAICA Inc.

Ｊ－カイカ 23.9000

Ｊ－フォーサイド 158.1800 158.6000 157.1000 158.1000 2.4

1,019.5000 1,001.5000 1,013.0000 14.0

379.224Forside Co.,Ltd.

14,171.084YUME NO MACHI SOUZOU IINKAI CO.,LTD

Ｊ－夢の街創造委員会 1,012.0000

Ｊ－ＧＭＯペパボ 2,416.0000 2,416.0000 2,416.0000 2,416.0000 0.1

1,384.0000 1,375.5000 1,383.5000 0.4

241.600GMO Pepabo,Inc.

552.650Jorudan Co.,Ltd.

Ｊ－ジョルダン 1,384.0000

Ｊ－ジェクシード 147.8500 148.0000 147.8500 148.0000 0.5

1,066.8100 1,040.3800 1,055.1000 19.5

73.985GEXEED CO.,LTD.

20,505.578Aeria Inc.

Ｊ－アエリア 1,040.3800



2019年11月5日(火曜日) P.303

Trading Unit

3760 100

3776 100

3779 100

3798 100

3845 100

3851 100

3857 100

3858 100

3997 100

Trading Volume



千円[\thous.]



1,127.9000 1,028.5000 1,122.0000 5.7

Trading Value


6,243.400CAVE Interactive CO.,LTD.

Ｊ－ケイブ 1,028.5000

Ｊ－ＢＢタワー 253.0000 257.5000 251.5000 256.5000 14.1

153.9000 153.8800 153.8800 1.5

3,595.394BroadBand Tower,Inc.

230.828J ESCOM HOLDINGS,INC.

Ｊ－Ｊ・エスコムＨＤ 153.9000

Ｊ－ＵＬＳグループ 2,997.5000 2,997.5000 2,971.0000 2,979.5000 0.5

185.0000 181.0000 181.0000 1.3

1,493.460ULS Group,Inc.

238.380I-FREEK MOBILE INC.

Ｊ－アイフリーク 185.0000

Ｊ－日本一Ｓ 1,460.0000 1,503.9000 1,443.0000 1,443.0000 1.8

1,321.5000 1,313.1000 1,321.0000 3.7

2,662.790Nippon Ichi Software,Inc.

4,879.710LAC Co.,Ltd.

Ｊ－ラック 1,314.0000

Ｊ－ユビキタスＡＩ 683.0000 683.0000 683.0000 683.0000 0.1

1,260.0000 1,258.8182 1,258.8182 0.4

68.300Ubiquitous AI Corporation

503.645TRADE WORKS Co.,Ltd

Ｊ－トレードワークス 1,260.0000

4288 100

4644 100

4736 100

4748 100

4777 100

4783 100

4800 100

4814 100

4816 100

6888 100

9423 100

9425 100

9478 100

9651 100

Ｊ－アズジェント 2,275.5000 2,275.5000 2,263.0000 2,263.0000 0.2

982.1000 968.1000 982.1000 0.4

453.850Asgent,Inc.

390.040Imagineer Co.,Ltd.

Ｊ－イマジニア 968.1000

Ｊ－日本ラッド 730.1000 730.1000 725.1000 725.1000 0.4

2,718.0000 2,718.0000 2,718.0000 0.3

291.040Nippon RAD Inc.

815.400KOZO KEIKAKU ENGINEERING Inc.

Ｊ－構造計画 2,718.0000

Ｊ－ガーラ 289.5000 291.5000 289.0000 289.0000 4.2

799.0000 799.0000 799.0000 0.1

1,215.600GALA INCORPORATED

79.900Nippon Computer Dynamics Co.,Ltd.

Ｊ－日ダイナミク 799.0000

Ｊ－オリコン 1,345.0000 1,419.5000 1,343.0000 1,384.0000 4.2

259.0000 259.0000 259.0000 0.1

5,819.900Oricon Inc.

25.900Nextware Ltd.

Ｊ－ネクストウェア 259.0000

Ｊ－東映アニメ 5,070.0000 5,130.0000 5,030.0000 5,100.0000 16.7

347.0000 345.0000 346.0000 0.4

85,161.900TOEI ANIMATION CO.,LTD.

138.400ACMOS INC.

Ｊ－アクモス 345.0000

Ｊ－フォーバルＲＳ 91.0000 91.0000 91.0000 91.0000 0.1

504.9000 504.9000 504.9000 0.1

9.100Forval RealStraight Inc.

50.490NIPPON TELEPHONE INC.

Ｊ－日本テレホン 504.9000

Ｊ－ＳＥ　Ｈ＆Ｉ 200.0000 200.0000 200.0000 200.0000 0.4

898.0000 898.0000 898.0000 0.1

80SE Holdings and Incubations Co.,Ltd.

89.800Japan Process Development Co Ltd

Ｊ－日プロ 898.0000Japan Process Development Co.,Ltd.



2019年11月5日(火曜日) P.304

Trading Unit

9698 100

2667 100

2693 100

2700 100

2743 100

2776 100

3150 100

3323 100

Trading Volume



千円[\thous.]



1,718.5000 1,718.5000 1,718.5000 0.1

Trading Value


171.850CREO CO.,LTD.

Ｊ－クレオ 1,718.5000

51

卸売業

ImageONE Co.,Ltd.

Wholesale Trade

Ｊ－イメージワン 510.0000 510.0000 510.0000 510.0000 0.1

Ｊ－ＹＫＴ 468.0000 470.2500 461.5000 461.5000 2.9

3,480.0000 3,480.0000 3,480.0000 0.8

1,343.775YKT CORPORATION

2,784KITOKU SHINRYO CO.,LTD.

Ｊ－木徳神糧 3,480.0000

Ｊ－ピクセル 186.7200 187.8700 186.0000 186.7400 4.0

233.7600 209.1000 215.7700 11.3

746.263PIXEL COMPANYZ INC.

2,492.177SHINTO Holdings,Inc.

Ｊ－新都ＨＤ 213.7800

Ｊ－グリムス 2,030.5595 2,030.5595 2,030.5595 2,030.5595 3.0

137.5000 135.2500 135.6000 2.6

6,091.678gremz,Inc.

354.890Ｊ－レカム 137.0000

3350 100

3356 100

3390 100

3540 100

7519 100

7612 100

7624 100

8045 100

8256 100

9812 100

9955 100

9964 100

RECOMM CO.,LTD.

Ｊ－ＲＥＤ 122.8800 123.5400 122.3200 122.3200 1.1

744.0000 737.7800 737.7800 0.3

135.178Red Planet Japan,Inc.

222.578Terilogy Co.,Ltd.

Ｊ－テリロジー 744.0000

Ｊ－ＩＮＥＳＴ 73.0000 73.0000 72.5000 72.5000 1.1

2,832.0000 2,819.0000 2,832.0000 0.8

80INEST,Inc.

2,259.700C.I.MEDICAL CO.,LTD.

Ｊ－Ｃｉメディカル 2,819.0000

Ｊ－五洋インテ 543.5000 543.5000 535.0000 535.0000 12.4

118.5000 116.5000 116.5000 23.6

6,708.739GOYO INTEX CO.,LTD.

2,779.368Nuts Inc.

Ｊ－Ｎｕｔｓ 118.0000

Ｊ－ＮａＩＴＯ 216.0000 216.0000 216.0000 216.0000 0.5

940.0000 940.0000 940.0000 2.0

108Naito & Co.,Ltd.

1,880Yokohama Maruuo Co.,Ltd.

Ｊ－横浜丸魚 940.0000

Ｊ－プロルート 115.4200 115.5200 115.4200 115.5200 0.6

499.1000 499.1000 499.1000 0.3

69.292MARUMITSU CO.,LTD.

149.730T.O. Holdings CO.,LTD.

Ｊ－テーオーＨＤ 499.1000

Ｊ－ヨンキュウ 1,592.0000 1,592.0000 1,592.0000 1,592.0000 0.1

1,638.0000 1,638.0000 1,638.0000 0.2

159.200THE YONKYU CO.,LTD.

327.600ITEC CORPORATION

Ｊ－アイテック 1,638.0000



2019年11月5日(火曜日) P.305

Trading Unit

2656 100

2666 100

2673 100

2694 100

2702 100

2769 100

2782 100

3189 100





666.100

小売業

Vector Inc.

Retail Trade

Ｊ－ベクター 317.5000 318.5000 315.0000 317.5000 2.1

Ｊ－オートウェーブ 159.0000 161.0000 159.0000 161.0000 6.6

119.0000 119.0000 119.0000 1.5

1,062.380AUTOWAVE Co.,Ltd.

178.500YUMEMITSUKETAI Co.,Ltd.

Ｊ－夢みつけ隊 119.0000

Ｊ－Ｇテイスト 79.0000 79.0000 79.0000 79.0000 0.5

5,457.0000 5,430.0000 5,439.9111 18.5

39.500G.taste Co.,Ltd.

100,747.319McDonald's Holdings Company(Japan),Ltd.

Ｊ－マクドナルド 5,450.0000

Ｊ－ヴィレッジＶ 1,118.0000 1,118.0000 1,117.4400 1,117.4400 0.2

3,027.5000 2,865.0000 2,883.0000 34.6

223.544Village Vanguard CO.,LTD.

100,682.521Seria Co.,Ltd.

Ｊ－セリア 3,025.0000

Ｊ－ＡＮＡＰ 599.0000 599.0000 599.0000 599.0000 0.2 119.800ANAP INC.

3352 100

3370 100

3536 100

7564 100

7577 100

7638 100

8186 100

9263 100

9853 100

9973 100

9978 100

7177 100

1,285.1000 1,274.1000 1,285.1000 0.6 767.060BUFFALO CO.LTD

Ｊ－バッファロー 1,276.1000

Ｊ－フジタコーポ 1,380.1000 1,380.1000 1,380.1000 1,380.1000 0.2

112.0000 111.0000 111.0000 9.4

276.020FUJITA CORPORATION Co.,Ltd.

1,044.570AXAS HOLDINGS CO.,LTD.

Ｊ－アクサスＨＤ 111.9000

Ｊ－ワークマン 7,880.0000 8,215.0000 7,880.0000 8,153.7936 23.1

258.1000 251.9000 258.1000 0.4

187,826.925WORKMAN CO.,LTD.

102HAPiNS Co.,Ltd.

Ｊ－ＨＡＰｉＮＳ 251.9000

Ｊ－ＮＥＷ　ＡＲＴ 829.0000 829.0000 829.0000 829.0000 0.1

164.5000 162.3200 163.5000 4.2

82.900NEW ART HOLDINGS Co.,Ltd.

684.734OTSUKA KAGU,LTD.

Ｊ－大塚家具 162.3200

Ｊ－ビジョナリーＨＤ 357.0000 357.0000 354.0000 354.0000 2.8

1,041.0000 1,041.0000 1,041.0000 0.1

994.400VISIONARYHOLDINGS CO.,LTD.

104.100GINZA RENOIR CO.,LTD.

Ｊ－銀座ルノア 1,041.0000

Ｊ－小僧寿し 25.0000 25.0000 23.4000 23.4000 1.6

159.1000 156.0000 157.9000 1.1

39.649Kozosushi Co.,LTD.

173.370BUNKYODO GROUP HOLDINGS CO.,LTD.

Ｊ－文教堂ＨＤ 157.9000


GMO Financial Holdings,Inc.

Ｊ－ＧＭＯＦＨＤ 599.5000 604.5000 599.5000 602.8000 4.7 2,829.700




2019年11月5日(火曜日) P.306

Trading Unit

8462 100

8699 100

8704 100

8705 100

7169 100

3236 100





Ｊ－ＦＶＣ 684.5300 684.9000 664.0000 664.0000 0.5

920.0000 920.0000 920.0000 1.5

338.196Future Venture Capital Co.,Ltd.

1,380Sawada Holdings Co.,Ltd.

Ｊ－澤田ＨＤ 920.0000

Ｊ－トレイダーズＨＤ 68.5000 68.8100 68.0000 68.5000 1.7

162.0000 162.0000 162.0000 1.9

116.710TRADERS HOLDINGS CO.,LTD.

307.800Okato Holdings,Inc.

Ｊ－岡藤ＨＤ 162.0000

1,100.513

Insurance保険業

NFC Holdings,Inc.

Ｊ－プロパスト 196.1500

2,201.0260 2,201.0260 2,201.0260 0.5Ｊ－ＮＦＣＨＤ 2,201.0260

2,332.429


PROPERST CO.,LTD.

199.0000 193.0000 193.0000 12.0

3242 100

3264 100

3266 100

5280 100

6625 100

8836 100

8844 100

8890 100

8893 100

8909 100

8946 100

2134 100

409.1600 409.1600 409.1600 0.1 40.916URBANET CORPORATION CO.,LTD.

Ｊ－アーバネット 409.1600

Ｊ－アスコット 244.1300 246.0000 243.0000 243.0000 0.9

106.3000 106.1000 106.1000 2.9

219.565Ascot Corp.

307.970Fund Creation Group Co.,Ltd.

Ｊ－ファンドクリＧ 106.3000

Ｊ－ヨシコン 1,235.1000 1,239.9000 1,235.1000 1,239.9000 0.5

202.5000 199.0000 201.5000 1.3

618.790Yoshicon Co.,Ltd.

261.670JALCO Holdings Inc.

Ｊ－ＪＡＬＣＯ　ＨＤ 199.0000

Ｊ－ＲＩＳＥ 22.9000 22.9000 22.9000 22.9000 2.7

776.0000 763.5000 776.0000 0.8

61.830RISE Inc.

612.800COSMOS INITIA Co.,Ltd.

Ｊ－コスモスイニシア 766.0000

Ｊ－レーサム 1,144.0000 1,155.0000 1,144.0000 1,152.8700 6.0

410.5000 407.5000 409.5000 5.6

6,925.128Raysum Co.,Ltd.

2,292.190SHIN-NIHON TATEMONO CO.,LTD.

Ｊ－新日建物 408.0000

Ｊ－シノケンＧ 1,101.0500 1,130.5000 1,099.7500 1,123.0000 24.2

141.4200 134.8900 138.0000 5.1

27,174.426Shinoken Group Co.,Ltd.

701.503ASIAN STAR CO.

Ｊ－エイシアンスター 141.4200

サービス業

Sun Capital Management Corp.

Ｊ－サンキャピタル 55.3600 56.0000 55.0000 55.0000 12.6 699.735

Services



2019年11月5日(火曜日) P.307

Trading Unit

2146 100

2162 100

2176 100

2191 100

2341 100

2362 100

2391 100

2437 100

2454 100





Ｊ－ＵＴ　ＧＲＯＵＰ 2,694.0000 2,818.0000 2,694.0000 2,800.0000 24.9

429.0000 412.0000 423.0000 3.3

69,532.607UT Group Co.,Ltd.

1,388.700nms Holdings Corporation

Ｊ－ｎｍｓ　ＨＤ 413.0000

Ｊ－イナリサーチ 721.0000 721.0000 721.0000 721.0000 1.1

171.1000 170.5000 170.5000 2.6

793.100Ina Research Inc.

443.470tella,Inc.

Ｊ－テラ 171.1000

Ｊ－アルバイトタイ 185.5000 187.0000 184.0000 185.5000 11.3

992.5000 982.0000 989.0000 8.2

2,097.210ARBEIT-TIMES CO.,LTD.

8,115.079YUMESHIN HOLDINGS CO.,LTD.

Ｊ－夢真ＨＤ 982.0000

Ｊ－プラネット 1,570.0000 1,570.0000 1,570.0000 1,570.0000 0.4

411.0000 407.5000 410.0000 1.0

628PLANET,INC.

409.650SHINWA WISE HOLDINGS CO.,LTD.

Ｊ－シンワワイズ 411.0000

Ｊ－オールアバウト 713.9000 713.9000 713.9000 713.9000 0.1 71.390All About,Inc.

ビ2469 100

2488 100

4293 100

4317 100

4347 100

4657 100

4712 100

4771 100

4837 100

6063 100

6542 100

6819 100

9782 100

2,384.0000 2,384.0000 2,384.0000 0.7 1,668.800Hibino Corporation

Ｊ－ヒビノ 2,384.0000

Ｊ－日本サード 1,004.0000 1,018.1000 1,001.0000 1,018.1000 0.5

274.0000 258.5000 268.3869 613.4

505.710JAPAN THIRD PARTY CO.,LTD.

163,672.878SEPTENI HOLDINGS CO.,LTD.

Ｊ－セプテーニＨＤ 263.5000

Ｊ－レイ 603.6500 604.9000 598.1000 598.7600 1.1

83.0000 82.0000 83.0000 20.6

660.249Ray Corporation

1,703.840Broadmedia Corporation

Ｊ－ブロードメディア 82.0000

Ｊ－環境管理 617.1000 617.1000 617.1000 617.1000 0.1

84.5000 83.2200 84.5000 3.0

61.710ENVIRONMENTAL CONTROL CENTER CO.,LTD.

251.998KeyHolder,Inc.

Ｊ－ＫｅｙＨ 83.5000

Ｊ－エフアンドエム 1,241.5890 1,241.5890 1,241.5890 1,241.5890 1.0

269.5400 269.5400 269.5400 0.1

1,241.589F&M CO.,LTD.

26.954SHiDAX CORPORATION

Ｊ－シダックス 269.5400

Ｊ－ＥＡＪ 1,256.1000 1,256.1000 1,256.1000 1,256.1000 0.1

840.1000 836.0000 836.0000 0.3

125.610Emergency Assistance Japan Co., Ltd.

251.210Founder's Consultants Holdings Inc.

Ｊ－ＦＣＨＤ 840.1000

Ｊ－伊豆シャボテンＲ 119.0000 119.8600 118.5500 118.5500 2.7

2,259.0000 2,259.0000 2,259.0000 0.3

321.427Izu Shaboten Resort Co.,Ltd

677.700DMS INC.

Ｊ－ディーエムエス 2,259.0000



2019年11月5日(火曜日) P.308

Trading Unit

1400 100

4240 100

4978 100

4572 100





RUDEN HOLDINGS CO.,Ltd.

275.9000 275.9000 0.2


JASDAQ Growth

化学

CLUSTER TECHNOLOGY CO.,LTD.

562.0000 562.0000 562.0000 562.0000 0.4


55.190Ｊ－ルーデン 276.0000 276.0000

224.800

Chemicals

Ｊ－リプロセル 222.5000 224.0000 221.5000 224.0000 5.7 1,271.700

Ｊ－クラスターＴ

ReproCELL Incorporated


Carna Biosciences,Inc.

Ｊ－カルナバイオ 1,956.0000 1,994.0000 1,949.5000 1,990.5000 5.0 9,857.930

4576 100

4579 100

7774 100

7776 100

7777 100

3625 100

3777 100

3807 100

4764 100

4772 100

0.5 169.300Ｊ－ＤＷＴＩ 338.0000 339.0000 338.0000 339.0000

Ｊ－ラクオリア創薬 1,357.5000 1,446.0000 1,342.0000 1,344.0000 13.4 18,422.854

D.Western Therapeutics Institute, Inc.

RaQualia Pharma Inc.


Japan Tissue Engineering Co., Ltd.

Ｊ－Ｊ・ＴＥＣ 854.0000 854.0000 854.0000 854.0000 0.1

Ｊ－セルシード 498.9000 507.0000 498.9000 504.1000 1.1

85.400

552.850

Ｊ－３Ｄマトリックス 516.5400 519.1000 513.0000 516.5000 2.1 1,082.850

CellSeed Inc.

Ｊ－テックファーム

3-D Matrix,Ltd.

0.3 404.920

情報・通信業

Techfirm Holdings Inc.


Ｊ－ＦＨＴＨＤ 32.4600 32.5000 32.4600 32.5000

1,349.0000 1,350.1000 1,349.0000 1,350.1000

FHT holdings Corp.

159.0000 158.7100 159.0000 7.4

1.6 51.960

1,176.281FISCO Ltd.

Ｊ－フィスコ 158.7100

Ｊ－ＳＡＭＵＲＡＩ 168.0000 168.0000 167.0000 167.5000 0.5

187.0000 187.0000 187.0000 1.2

83.850SAMURAI&J PARTNERS Co.,Ltd.

224.400Stream Media Corporation

Ｊ－ストリームメディ 187.0000



2019年11月5日(火曜日) P.309

Trading Unit

3140 100

2388 100

8938 100

2479 100






IDEA INTERNATIONAL CO.,LTD.

Ｊ－イデアインター 878.5000 878.5000 878.5000 878.5000 0.1 87.850

0.7 77.700Ｊ－ウェッジＨＤ 111.0000 111.0000 111.0000 111.0000

その他金融業

Wedge Holdings CO.,LTD.


0.3 250.800Ｊ－グロームＨＤ 836.0000 836.0000 836.0000 836.0000

不動産業

GLOME Holdings,Inc.

Real Estate

1.4 321.508Ｊ－ジェイテック 231.5000 231.5000 228.5000 228.5000

Servicesサービス業

4833 100

4840 100

Nov.1

4507 100

7230 100

7251 100

Ｊ－ぱど 213.0000 213.0000 213.0000 213.0000

JTEC CORPORATION

0.4 85.200

Ｊ－トライアイズ 419.0000 462.9000 419.0000 446.0000 3.4 1,519.410

PADO Corporation

TriIs Incorporated

9,867,746.164Shionogi & Co.,Ltd.

塩野義薬 6,518.0000 6,518.0000 6,327.5000 6,342.0000 1,555.3

【超大口約定を含む情報】 11月1日 Single Issue Trades incl. over 5 bil yen


2,225.0000 2,228.5000 2,217.5000 2,223.2294 71.7


　Securities Under Supervision (Confirmation)

[　監理銘柄（確認中）　]

159,399.167NISSIN KOGYO CO.,LTD.

輸送用機器

日信工業

ケーヒン 2,568.0000 2,572.5000 2,548.0000 2,566.5000 88.6 226,914.535KEIHIN CORPORATION



2019年11月5日(火曜日) P.310

Trading Unit

7274 100

3822 100

2405 100

Trading Volume



千円[\thous.]



2,277.0000 2,267.0000 2,270.0000 125.1

Trading Value


283,889.419SHOWA CORPORATION

ショーワ 2,275.5000

0.8 2,156.800Ｍｉｎｏｒｉ 2,696.0000 2,696.0000 2,696.0000 2,696.0000

Services

情報・通信業




2,094.100

サービス業

ＦＪＫ 600.0000 600.0000 597.0000 597.0000 3.5FUJIKOH COMPANY.,LIMITED

マザーズ銘柄

4585 100

Mothers

Pharmaceutical

14,902.510UMN Pharma Inc.

Ｍ－ＵＭＮ 538.0000 538.0000 537.1000 537.1000 27.7

医薬品



2019年11月5日(火曜日) P.311

Trading Unit

1301 100

1332 100

1333 100

1376 100

1377 100

1379 100

2,974.0000 0.3 894.662

始値高値安値終値

1st Section


千円[\thous.]

市場第一部円[\] 円[\] 円[\] 円[\] 千株[thous.shs.]

2,986.3134


Trading ValueIssues Open High Low Close Trading Volume

Basket Trading

Code

KYOKUYO CO.,LTD.

2,986.3134

637.8396 611.0000 636.3726 111.3

2,974.0000

バ　ス　ケ　ッ　ト　取　引


銘柄名

極洋

69,406.335Nippon Suisan Kaisha,Ltd.

日水 615.0000

マルハニチロ 2,800.0000 2,825.2584 2,800.0000 2,823.0000 54.4

1,498.0000 1,496.6583 1,498.0000 0.3

153,365.526Maruha Nichiro Corporation

449.131KANEKO SEEDS CO.,LTD.

カネコ種苗 1,496.6583

サカタのタネ 3,611.5884 3,635.0000 3,611.5884 3,635.0000 0.5

1,948.2600 1,928.0000 1,928.0000 4.2

1,808.135SAKATA SEED CORPORATION

8,179.644ホクト 1,944.8554

1514 100

1515 100

1518 100

1605 100

1662 100

1663 100

1413 100

1414 100

1417 100

1419 100

HOKUTO CORPORATION

8.1 1,134.249住石ＨＤ 140.0000 141.0000 140.0000 141.0000

鉱業

Sumiseki Holdings,Inc.

Mining

日鉄鉱 4,643.0500 4,643.0500 4,643.0500 4,643.0500 2.1 9,750.405

3.5 4,530.081

Nittetsu Mining Co.,Ltd.

三井松島ＨＤ 1,295.5000 1,295.5698 1,294.1060 1,294.1060

国際帝石 983.0000 1,044.3348 983.0000 1,043.5000 192.5 198,419.732

MITSUI MATSUSHIMA HOLDINGS CO.,LTD.

40.8 117,914.697

INPEX CORPORATION

石油資源 2,851.2540 2,891.1900 2,851.2540 2,890.3104

Ｋ＆Ｏエナジー 1,650.7260 1,675.0000 1,650.7260 1,675.0000 0.8 1,335.145

Japan Petroleum Exploration Co.,Ltd.

K&O Energy Group Inc.

ヒノキヤグループ 2,142.9425 2,171.0000 2,142.9425 2,171.0000

建設業

0.2 431.394

Construction

ショーボンド 4,256.8722 4,256.8722 4,245.6800 4,255.0000 4.1 17,416.366


44.6 78,182.243

SHO-BOND Holdings Co.,Ltd.

ミライトＨＤ 1,746.7683 1,753.6800 1,735.8700 1,737.3888

タマホーム 1,863.8198 1,868.0000 1,863.8198 1,868.0000 0.3 559.563

MIRAIT Holdings Corporation

Tama Home Co.,Ltd.



2019年11月5日(火曜日) P.312

Trading Unit

1420 100

1429 100

1430 100

1433 100

1435 100

1448 100

1712 100

1719 100

1720 100





717.0000 717.0000 717.0000 0.1


71.700Sanyo Homes Corporation

サンヨーＨ 717.0000

日本アクア 701.3085 701.3085 690.0000 690.0000 0.3

717.3155 717.3155 717.3155 0.1

209.261Nippon Aqua Co.,Ltd.

71.731First-corporation Inc.

ファーストコーポ 717.3155

ベステラ 1,235.5434 1,235.5434 1,235.5434 1,235.5434 0.1

216.0951 216.0000 216.0000 1.0

123.554BESTERRA CO.,LTD

216.076TATERU,Inc.

ＴＡＴＥＲＵ 216.0951

スペースバリューＨＤ 529.2328 537.4296 529.2328 537.4296 21.4

939.4132 939.4132 939.4132 0.1

11,476.581SPACE VALUE HOLDINGS CO.,LTD.

93.941Daiseki Eco.Solution Co.,Ltd.

ダイセキＳ 939.4132

安藤ハザマ 848.3732 860.6880 848.0000 860.6880 89.9

882.0000 874.3846 879.8300 96.0

76,705.959HAZAMA ANDO CORPORATION

84,383.291TOKYU CONSTRUCTION CO., LTD.

東急建設 874.3846

1721 100

1722 100

1726 100

1762 100

1766 100

1768 100

1780 100

1801 100

1802 100

1803 100

1805 100

1808 100

1810 100

1811 100

コムシスＨＤ 3,175.0000 3,175.0000 3,129.9864 3,146.8424 95.6

1,180.0000 1,173.5162 1,180.0000 0.5

301,718.248COMSYS Holdings Corporation

588.045MISAWA HOMES CO.,LTD.

ＭＩＳＡＷＡ 1,173.5162

Ｂｒ．ＨＤ 486.0000 486.0000 475.2090 481.0000 0.8

2,681.1792 2,681.1792 2,681.1792 0.2

382.401Br.Holdings Corporation

536.235TAKAMATSU CONSTRUCTION GROUP CO.,LTD.

高松Ｇ 2,681.1792

東建コーポ 6,973.0668 7,101.0000 6,973.0668 7,101.0000 0.2

857.3771 857.3771 857.3771 0.1

1,407.406TOKEN CORPORATION

85.737SONEC CORPORATION

ソネック 857.3771

ヤマウラ 872.3837 880.0000 872.3837 880.0000 0.4

4,342.5244 4,235.0000 4,332.5366 39.5

350.476YAMAURA CORPORATION

170,346.775TAISEI CORPORATION

大成建 4,235.0000

大林組 1,105.0000 1,141.2916 1,105.0000 1,138.6667 132.8

1,030.9734 1,007.0000 1,028.6022 159.3

150,199.920OBAYASHI CORPORATION

163,213.503SHIMIZU CORPORATION

清水建 1,007.0000

飛島建 1,470.6468 1,477.0000 1,470.6468 1,477.0000 0.6

1,414.0000 1,404.5800 1,405.0000 25.3

884.272TOBISHIMA CORPORATION

35,663.990HASEKO Corporation

長谷工 1,407.0000

松井建 855.3762 870.0000 855.3762 866.1100 6.1

4,225.0000 4,225.0000 4,225.0000 0.1

5,279.755MATSUI CONSTRUCTION CO.,LTD.

422.500THE ZENITAKA CORPORATION

銭高組 4,225.0000THE ZENITAKA CORPORATION



2019年11月5日(火曜日) P.313

Trading Unit

1812 100

1813 100

1814 100

1815 100

1820 100

1821 100

1822 100

1824 100

1826 100

Trading Volume



千円[\thous.]



1,525.3994 1,478.0000 1,521.8910 95.4

Trading Value


144,409.496KAJIMA CORPORATION

鹿島 1,478.0000

不動テトラ 1,530.0000 1,530.0000 1,515.6666 1,515.6666 0.4

985.0000 972.4277 980.7000 2.5

607.699Fudo Tetra Corporation

2,451.352DAISUE CONSTRUCTION CO.,LTD.

大末建 972.4277

鉄建建設 2,908.2791 2,909.7700 2,908.2791 2,909.7700 0.3

2,288.8296 2,280.8600 2,287.0000 99.8

872.632TEKKEN CORPORATION

228,205.427Nishimatsu Construction Co.,Ltd.

西松建 2,280.9800

三住建設 617.0000 622.0000 617.0000 620.0800 163.7

3,091.3596 3,089.7600 3,090.0000 0.5

101,620.201Sumitomo Mitsui Construction Co., Ltd.

1,545.383DAIHO CORPORATION

大豊建 3,091.3596

前田建 1,000.0000 1,045.8360 1,000.0000 1,045.0000 191.4

439.1932 439.1932 439.1932 0.2

199,923.093MAEDA CORPORATION

87.838Sata Construction Co.,Ltd.

佐田建 439.1932

カド1827 100

1833 100

1835 100

1847 100

1848 100

1852 100

1860 100

1861 100

1866 100

1867 100

1870 100

1871 100

1873 100

1878 100

ナカノフドー 495.2178 508.0000 495.2178 508.0000 0.4

3,167.5320 3,133.4300 3,158.5400 4.9

199.365NAKANO CORPORATION

15,432.204OKUMURA CORPORATION

奥村組 3,136.3794

東鉄工 3,416.5026 3,450.0000 3,416.5026 3,432.3422 6.2

1,755.5500 1,755.3100 1,755.5500 6.0

21,280.232TOTETSU KOGYO CO.,LTD.

10,532.484ICHIKEN Co.,Ltd.

イチケン 1,755.3100

富士ピー・エス 598.2632 598.2632 598.2632 598.2632 0.1

4,257.0600 4,106.8062 4,257.0600 8.6

59.826FUJI P.S CORPORATION

36,595.690ASANUMA CORPORATION

浅沼組 4,106.8062

戸田建 673.0000 692.0000 673.0000 691.0000 232.5

3,334.5020 3,320.0000 3,334.5020 16.5

160,414.442TODA CORPORATION

54,911.624Kumagai Gumi Co.,Ltd.

熊谷組 3,325.0000

北野建 2,852.2545 2,900.0000 2,852.2545 2,891.5300 2.3

2,583.1361 2,583.1361 2,583.1361 0.1

6,647.438KITANO CONSTRUCTION CORP.,

258.313UEKI CORPORATION

植木組 2,583.1361

矢作建 769.3384 769.3384 767.9400 768.0000 0.6

786.0000 783.6500 786.0000 6.7

461.329YAHAGI CONSTRUCTION CO.,LTD.

5,250.898P.S. Mitsubishi Construction Co., Ltd.

ＰＳ三菱 783.6500

日本ハウスＨＤ 509.2240 511.4088 509.2240 511.4088 36.2

14,246.2656 14,128.0000 14,141.3040 7.8

18,470.490NIHON HOUSE HOLDINGS CO.,LTD.

110,765.187DAITO TRUST CONSTRUCTION CO LTD

大東建 14,246.2656DAITO TRUST CONSTRUCTION CO.,LTD.



2019年11月5日(火曜日) P.314

Trading Unit

1879 100

1881 100

1882 100

1883 100

1884 100

1885 100

1887 100

1888 100

1890 100

Trading Volume



千円[\thous.]



894.0000 877.3859 890.3400 15.4

Trading Value


13,694.465SHINNIHON CORPORATION

新日本建 877.3859

ＮＩＰＰＯ 2,198.0000 2,225.7792 2,198.0000 2,225.7792 2.8

3,589.4800 3,573.6000 3,589.4800 2.3

6,224.841NIPPO CORPORATION

8,252.628TOA ROAD CORPORATION

東亜道 3,573.6000

前田道 2,371.9400 2,388.0000 2,371.9400 2,381.0251 19.7

6,552.8820 6,552.8820 6,552.8820 0.1

46,854.384MAEDA ROAD CONSTRUCTION CO.,LTD.

655.288THE NIPPON ROAD CO.,LTD.

日道路 6,552.8820

東亜建 1,477.5000 1,485.0000 1,477.5000 1,485.0000 6.4

639.0000 636.2799 639.0000 0.7

9,487.694TOA CORPORATION

445.667JDC CORPORATION

日本国土開発 636.2799

若築建 1,657.7291 1,663.0000 1,657.7291 1,663.0000 0.4

514.4112 510.8000 514.4112 3.4

664.132WAKACHIKU CONSTRUCTION CO.,LTD.

1,739.140TOYO CONSTRUCTION CO.,LTD.

東洋建 510.8000

洋建1893 100

1898 100

1899 100

1911 100

1914 100

1921 100

1925 100

1926 100

1928 100

1929 100

1930 100

1934 100

1939 100

1941 100

五洋建 660.0000 674.2966 660.0000 672.0000 249.0

789.3472 781.9400 782.0000 0.8

167,344.603PENTA-OCEAN CONSTRUCTION CO.,LTD.

629.261SEIKITOKYU KOGYO CO.,LTD.

世紀東急 789.3472

福田組 4,707.0702 4,720.0000 4,707.0702 4,720.0000 0.3

1,576.6935 1,570.8800 1,572.2568 49.0

1,414.707FUKUDA CORPORATION

77,127.386Sumitomo Forestry Co.,Ltd.

住友林 1,575.3000

日基礎 394.1734 395.0000 394.1734 395.0000 0.4

433.1906 426.0000 429.0000 0.6

157.752JAPAN FOUNDATION ENGINEERING CO.,LTD.

258.776TOMOE CORPORATION

巴 426.0000

大和ハウス 3,750.0000 3,750.0000 3,687.3131 3,707.1704 153.9

1,734.7630 1,723.8700 1,724.4199 44.1

571,708.573DAIWA HOUSE INDUSTRY CO.,LTD.

76,205.534RAITO KOGYO CO.,LTD.

ライト工 1,733.2200

積水ハウス 2,347.0000 2,388.8898 2,347.0000 2,383.3954 185.9

727.0000 725.3190 727.0000 0.4

442,066.572Sekisui House,Ltd.

290.299NITTOC CONSTRUCTION CO.,LTD.

日特建 725.3190

北陸電工 976.0000 1,003.7700 976.0000 1,003.7700 1.1

713.5704 702.2000 713.5704 17.3

1,098.102HOKURIKU ELECTRICAL CONSTRUCTION CO.,LTD.

12,298.489YURTEC CORPORATION

ユアテック 702.2000

四電工 2,762.2149 2,779.5800 2,762.2149 2,779.5800 1.2

2,580.0000 2,575.1326 2,580.0000 0.9

3,333.525YONDENKO CORPORATION

2,320.519CHUDENKO CORPORATION

中電工 2,575.1326CHUDENKO CORPORATION



2019年11月5日(火曜日) P.315

Trading Unit

1942 100

1944 100

1945 100

1946 100

1949 100

1950 100

1951 100

1952 100

1959 100

Trading Volume



千円[\thous.]



1,050.8400 1,040.0000 1,050.8400 12.5

Trading Value


13,016.777KANDENKO CO.,LTD.

関電工 1,040.4000

きんでん 1,684.7410 1,700.3592 1,684.7410 1,700.3592 4.5

993.0000 990.4356 993.0000 0.6

7,614.362KINDEN CORPORATION

595.023TOKYO ENERGY & SYSTEMS INC.

東京エネシス 990.4356

トーエネック 3,806.6742 3,806.6742 3,806.6742 3,806.6742 0.1

2,368.9582 2,311.0000 2,368.9582 16.9

380.667TOENEC CORPORATION

39,958.486SUMITOMO DENSETSU CO.,LTD.

住友電設 2,311.0000

日本電設 2,396.0538 2,396.0538 2,392.8100 2,393.0000 0.9

2,802.2400 2,784.7500 2,802.2400 25.7

2,155.513NIPPON DENSETSU KOGYO CO.,LTD.

71,750.256KYOWA EXEO CORPORATION

協エクシオ 2,784.7500

新日空調 2,115.9306 2,178.0000 2,115.9306 2,178.0000 0.4

3,813.0480 3,780.0000 3,813.0480 9.7

858.769Shin Nippon Air Technologies Co.,Ltd.

36,863.510KYUDENKO CORPORATION

九電工 3,781.6632

機1961 100

1963 100

1964 100

1967 100

1968 100

1969 100

1972 100

1976 100

1979 100

1980 100

1982 100

1983 100

5912 100

6330 100

三機工 1,379.3800 1,380.6072 1,374.8900 1,380.2299 12.6

1,603.6250 1,569.0000 1,599.9367 163.4

17,385.416SANKI ENGINEERING CO.,LTD.

259,960.318JGC HOLDINGS CORPORATION

日揮ＨＤ 1,569.0000

中外炉 1,823.8022 1,823.8022 1,823.8022 1,823.8022 0.1

758.0000 745.3278 756.2100 9.8

182.380Chugai Ro Co.,Ltd.

7,407.772YAMATO CORPORATION

ヤマト 745.3278

太平電 2,560.1260 2,587.0000 2,560.1260 2,587.0000 0.4

2,020.6152 1,957.0000 2,020.6152 11.3

1,029.425TAIHEI DENGYO KAISHA,LTD.

22,609.962Takasago Thermal Engineering Co.,Ltd.

高砂熱 1,957.0000

三晃金 2,632.1577 2,640.7500 2,632.1577 2,640.7500 1.1

910.0000 874.0000 910.0000 1.2

2,903.965SANKO METAL INDUSTRIAL CO.,LTD.

1,079.622MEISEI INDUSTRIAL Co.,Ltd.

明星工業 874.0000

大気社 3,505.0000 3,630.0000 3,505.0000 3,630.0000 3.2

2,661.0000 2,622.1533 2,661.0000 0.5

11,558.219Taikisha Ltd.

1,322.730DAI-DAN CO.,LTD.

ダイダン 2,622.1533

日比谷設 1,962.8633 1,999.0000 1,962.8633 1,999.0000 0.5

2,066.6000 2,059.8400 2,060.0000 3.7

988.643Hibiya Engineering,Ltd.

7,640.669TOSHIBA PLANT SYSTEMS & SERVICES CORPORATION

東芝プラ 2,061.9069

ＯＳＪＢＨＤ 264.8900 266.0000 264.8900 266.0000 54.6

714.0000 694.0000 714.0000 0.2

14,483.221OSJB Holdings Corporation

140.800TOYO ENGINEERING CORPORATION

洋エンジ 694.0000TOYO ENGINEERING CORPORATION



2019年11月5日(火曜日) P.316

Trading Unit

6379 100

2001 100

2002 100

2003 100

2004 100

2009 100

2053 100

2060 100

Trading Volume



千円[\thous.]



1,114.5500 1,112.9200 1,113.0000 1.2

Trading Value


1,336.957RAIZNEXT Corporation

レイズネクスト 1,114.4902

7.5 13,249.773日粉 1,738.0000 1,775.4192 1,738.0000 1,775.4192

食料品

Nippon Flour Mills Co.,Ltd.

Foods

日清粉Ｇ 2,113.0000 2,168.2535 2,113.0000 2,163.2665 106.3 227,875.946

0.9 5,695.941

NISSHIN SEIFUN GROUP INC.

日東富士 6,282.2300 6,352.1200 6,282.2300 6,352.1200

昭和産 3,206.4102 3,217.5720 3,206.4102 3,217.5720 0.5 1,605.180

NITTO FUJI FLOUR MILLING CO.,LTD.

0.5 466.222

Showa Sangyo Co.,Ltd.

鳥越粉 934.0000 940.0000 929.4088 940.0000

中部飼料 1,324.5826 1,342.0000 1,324.5826 1,342.0000 0.6 799.964

THE TORIGOE CO.,LTD.

3.2 547.963

CHUBU SHIRYO CO.,LTD.

フィード・ワン 169.0000 172.1376 169.0000 172.1376

2108 100

2109 100

2112 100

2117 100

2201 100

2204 100

2206 100

2207 100

2209 100

2211 100

2212 100

2215 100

2217 100

甜菜糖 2,096.9223 2,140.0000 2,096.9223 2,140.0000 0.4 847.367

FEED ONE CO.,LTD.

6.4 14,819.724

Nippon Beet Sugar Manufacturing Co.,Ltd.

三井製糖 2,323.0217 2,331.0000 2,314.9530 2,314.9530

塩水糖 217.0955 217.0955 217.0000 217.0000 0.6 130.238

Mitsui Sugar Co.,Ltd.

0.3 611.778

Ensuiko Sugar Refining Co.,Ltd.

日新製糖 2,033.8946 2,050.0000 2,033.8946 2,050.0000

森永菓 5,392.3716 5,404.3200 5,387.3100 5,404.3200 1.5 8,091.442

Nissin Sugar Co.,Ltd.

0.1 465.704

Morinaga & Co.,Ltd.

中村屋 4,657.0482 4,657.0482 4,657.0482 4,657.0482

グリコ 5,032.2132 5,104.0800 5,032.2132 5,104.0800 5.5 27,849.183

NAKAMURAYA CO.,LTD.

0.2 262.657

Ezaki Glico Co.,Ltd.

名糖産 1,310.5764 1,316.0000 1,310.5764 1,316.0000

井村屋Ｇ 2,085.9174 2,100.0000 2,085.9174 2,100.0000 0.4 837.167

Meito Sangyo Co.,Ltd.

0.3 646.873

IMURAYA GROUP CO.,LTD.

不二家 2,159.9500 2,159.9500 2,148.8300 2,148.8300

山崎パン 1,860.0000 1,894.5144 1,860.0000 1,894.5144 3.8 7,141.607

Fujiya Co.,Ltd.

0.1 97.542

YAMAZAKI BAKING CO.,LTD.

第一パン 975.4290 975.4290 975.4290 975.4290

モロゾフ 5,142.2616 5,142.2616 5,142.2616 5,142.2616 0.1 514.226

FIRST BAKING CO.,LTD.

Morozoff Limited



2019年11月5日(火曜日) P.317

Trading Unit

2220 100

2222 100

2229 100

2264 100

2266 100

2267 100

2269 100

2270 100

2281 100





5,054.0400 5,012.2044 5,054.0400 0.3


1,511.724KAMEDA SEIKA CO.,LTD.

亀田菓 5,012.2044

寿スピリッツ 7,433.2692 7,509.4000 7,433.2692 7,509.4000 0.4

3,577.8600 3,505.0000 3,573.8800 17.7

2,980.920Kotobuki Spirits Co.,Ltd.

63,072.350CALBEE,Inc.

カルビー 3,505.0000

森永乳 4,216.8546 4,216.8546 4,209.6700 4,212.6700 2.8

1,857.8600 1,845.8118 1,857.8600 0.3

11,796.618MORINAGA MILK INDUSTRY CO.,LTD.

554.948ROKKO BUTTER CO.,LTD.

六甲バター 1,845.8118

ヤクルト 6,190.0000 6,325.0560 6,190.0000 6,325.0560 6.4

8,013.1108 7,880.0000 7,994.6806 24.5

40,362.529YAKULT HONSHA CO.,LTD.

195,069.945Meiji Holdings Co.,Ltd.

明治ＨＤ 7,880.0000

雪印メグ 2,610.1480 2,610.1480 2,605.8000 2,608.0848 1.6

2,658.0000 2,610.0000 2,658.0000 3.3

4,172.691MEGMILK SNOW BRAND Co.,Ltd.

8,627.563Prima Meat Packers,Ltd.

プリマハム 2,610.0000

2282 100

2286 100

2288 100

2292 100

2296 100

2501 100

2502 100

2503 100

2531 100

2533 100

2540 100

2579 100

2587 100

2590 100

日ハム 4,790.0000 4,899.1297 4,790.0000 4,887.8617 61.6

683.3006 683.3006 683.3006 0.1

299,230.332NH Foods Ltd.

68.330Hayashikane Sangyo Co.,Ltd.

林兼産 683.3006

丸大食 2,327.0235 2,356.0000 2,327.0235 2,356.0000 8.4

2,995.3944 2,967.3051 2,995.3944 0.4

19,582.448MARUDAI FOOD CO.,LTD.

1,192.300S Foods Inc.

Ｓ　ＦＯＯＤＳ 2,967.3051

伊藤ハム米久ＨＤ 698.0000 710.5680 698.0000 710.5680 11.5

2,731.1832 2,725.0000 2,729.0000 17.8

8,118.592ITOHAM YONEKYU HOLDINGS INC.

48,549.337SAPPORO HOLDINGS LIMITED

サッポロＨＤ 2,725.0000

アサヒ 5,428.0000 5,530.9519 5,428.0000 5,518.2307 170.0

2,312.1997 2,293.9964 2,306.3503 122.1

934,100.914Asahi Group Holdings,Ltd.

281,574.487Kirin Holdings Company,Limited

キリンＨＤ 2,305.0000

宝ＨＬＤ 1,067.0000 1,102.1788 1,067.0000 1,099.6438 104.7

404.1778 403.9700 404.0000 1.2

114,041.090TAKARA HOLDINGS INC.

484.936Oenon Holdings,Inc.

オエノンＨＤ 404.1778

養命酒 1,990.8756 1,990.8756 1,990.8756 1,990.8756 0.1

2,569.0536 2,477.0000 2,569.0536 3.9

199.087YOMEISHU SEIZO CO.,LTD.

9,881.895Coca-Cola Bottlers Japan Holdings Inc.

コカ・コーラＢＪＨ 2,477.0000

サントリーＢＦ 4,660.0000 4,753.8000 4,660.0000 4,753.8000 12.9

4,451.9580 4,410.0000 4,435.8295 4.2

61,057.963Suntory Beverage & Food Limited

18,629.513DyDo GROUP HOLDINGS INC

ＤｙＤｏ 4,451.9580DyDo GROUP HOLDINGS,INC.



2019年11月5日(火曜日) P.318

Trading Unit

2593 100

2594 100

2599 100

2602 100

2607 100

2612 100

2613 100

2801 100

2802 100

Trading Volume



千円[\thous.]



5,391.0000 5,352.3540 5,390.0000 33.6

Trading Value


181,070.375ITO EN,LTD.

伊藤園 5,352.3540

キーコーヒー 2,325.0226 2,345.0000 2,325.0226 2,345.0000 0.3

1,216.0000 1,216.0000 1,216.0000 0.1

699.504KEY COFFEE INC

121.600JAPAN FOODS CO.,LTD.

ジャパンＦ 1,216.0000

日清オイリオ 3,996.7578 4,005.9000 3,996.7578 4,003.0855 9.8

3,262.6080 3,231.4212 3,262.6080 1.7

39,231.057The Nisshin OilliO Group,Ltd.

5,518.870FUJI OIL HOLDINGS INC.

不二製油Ｇ 3,255.0000

かどや製油 3,975.0000 3,975.0000 3,975.0000 3,975.0000 0.1

4,422.2100 4,410.3200 4,415.0000 7.4

397.500KADOYA SESAME MILLS INCORPORATED

32,642.033J-OIL MILLS, INC.

Ｊオイル 4,421.9448

キッコマン 5,200.0000 5,445.7061 5,200.0000 5,433.1809 102.4

2,084.5120 2,046.0000 2,079.7176 154.0

547,569.120KIKKOMAN CORPORATION

317,938.589Ajinomoto Co.,Inc.

味の素 2,073.0000

キピ2809 100

2810 100

2811 100

2812 100

2815 100

2819 100

2871 100

2875 100

2882 100

2884 100

2897 100

2899 100

2904 100

2908 100

キユーピー 2,455.0000 2,502.0000 2,455.0000 2,502.0000 13.2

4,298.4360 4,286.8854 4,298.4360 1.8

32,857.918Kewpie Corporation

7,722.348House Foods Group Inc.

ハウス食Ｇ 4,286.8854

カゴメ 2,622.1533 2,627.1000 2,622.1533 2,627.1000 2.0

1,055.9200 1,053.4634 1,055.9200 0.3

5,247.036KAGOME CO.,LTD.

316.530YAIZU SUISANKAGAKU INDUSTRY CO.,LTD.

焼津水 1,053.4634

アリアケ 8,433.7092 8,501.9900 8,433.7092 8,500.0000 15.5

2,180.9592 2,180.9592 2,180.9592 0.1

131,731.437ARIAKE JAPAN Co.,Ltd.

218.095EBARA Foods Industry,Inc.

エバラ食品工業 2,180.9592

ニチレイ 2,455.0000 2,455.0000 2,444.2700 2,445.0000 150.3

4,822.1208 4,750.0000 4,818.8520 10.2

367,942.320NICHIREI CORPORATION

49,114.672TOYO SUISAN KAISHA,LTD.

東洋水産 4,750.0000

イートアンド 1,779.7828 1,779.7828 1,779.7828 1,779.7828 0.1

986.4339 986.4339 986.4339 0.1

177.978EAT&Co.,Ltd

98.643Yoshimura Food Holdings K.K.

ヨシムラ・Ｆ・ＨＤ 986.4339

日清食ＨＤ 8,353.6740 8,426.7360 8,353.6740 8,420.0000 29.4

2,193.0000 2,164.9522 2,193.0000 0.3

247,469.662NISSIN FOODS HOLDINGS CO.,LTD.

652.290NAGATANIEN HOLDINGS CO.,LTD.

永谷園ＨＤ 2,164.9522

一正蒲鉾 1,080.4752 1,080.4752 1,080.4752 1,080.4752 0.1

2,003.0000 1,978.8704 2,003.0000 0.6

108.047ICHIMASA KAMABOKO CO.,LTD.

1,192.148FUJICCO CO LTD

フジッコ 1,978.8704FUJICCO CO.,LTD.



2019年11月5日(火曜日) P.319

Trading Unit

2910 100

2914 100

2915 100

2918 100

2922 100

2924 100

2925 100

2930 100

2931 100

Trading Volume



千円[\thous.]



1,516.0000 1,503.6614 1,516.0000 0.6

Trading Value


904.652ROCK FIELD CO.,LTD.

ロックフィルド 1,503.6614

ＪＴ 2,427.0000 2,450.0663 2,427.0000 2,444.4311 174.6

2,607.0000 2,574.1322 2,607.0000 0.4

425,844.840JAPAN TOBACCO INC.

1,036.206KENKO Mayonnaise Co.,Ltd.

ケンコーマヨ 2,574.1322

わらべや 1,903.8374 1,903.8374 1,903.8374 1,903.8374 0.1

1,696.7463 1,696.7463 1,696.7463 0.2

190.383WARABEYA NICHIYO HOLDINGS CO.,LTD.

339.349NATORI CO.,LTD.

なとり 1,696.7463

イフジ産業 761.0000 761.0000 761.0000 761.0000 0.1

2,615.1502 2,615.1502 2,615.1502 0.1

76.100Ifuji Sangyo Co.,Ltd.

261.515PICKLES CORPORATION

ピックルスコーポ 2,615.1502

北の達人 626.0000 638.2808 626.0000 629.5032 61.9

933.4106 923.9300 924.7392 2.2

39,316.448Kitanotatsujin Corporation

2,045.692euglena Co.,Ltd.

ユーグレナ 930.0000

油脂4404 100

4526 100

3001 100

3002 100

3101 100

3103 100

3104 100

3106 100

3109 100

3201 100

3202 100

3204 100

ミヨシ油脂 1,276.5615 1,287.9000 1,276.5615 1,287.9000 0.2

4,115.0000 4,066.7886 4,115.0000 0.6

256.446Miyoshi Oil & Fat Co.,Ltd.

2,459.325RIKEN VITAMIN CO.,LTD.

理研ビタミン 4,066.7886

1.0 1,397.804片倉 1,382.6081 1,413.0000 1,382.6081 1,413.0000

繊維製品 Textiles & Apparels


グンゼ 4,772.0988 4,791.0000 4,772.0988 4,791.0000 0.3 1,433.519

17.5 26,054.544

GUNZE LIMITED

東洋紡 1,469.0000 1,497.3184 1,469.0000 1,493.8746

ユニチカ 336.0000 354.0210 336.0000 353.2068 12.9 4,502.950

TOYOBO CO.,LTD.

1.8 6,140.011

UNITIKA LTD.

富士紡ＨＤ 3,426.5070 3,426.5070 3,409.9300 3,414.7300

クラボウ 2,559.1256 2,559.1256 2,559.1256 2,559.1256 0.3 767.737

Fujibo Holdings,Inc.

0.3 282.227

KURABO INDUSTRIES LTD.

シキボウ 938.4128 941.9300 938.4128 941.9300

ニッケ 1,069.0000 1,098.8784 1,069.0000 1,098.8784 11.6 12,651.519

SHIKIBO LTD.

0.7 60.218

THE JAPAN WOOL TEXTILE CO.,LTD.

ダイトウボウ 86.0379 86.0379 86.0000 86.0000

トーア紡 554.2438 554.2438 551.9600 551.9600 0.4 221.012

Daitobo Co.,Ltd.

Toabo Corporation



2019年11月5日(火曜日) P.320

Trading Unit

3205 100

3302 100

3401 100

3402 100

3408 100

3501 100

3512 100

3513 100

3524 100





284.1250 284.0000 284.0000 0.8


227.250DAIDOH LIMITED

ダイドー 284.1250

帝繊維 2,035.0000 2,080.0000 2,035.0000 2,080.0000 0.5

2,138.0000 2,106.8939 2,118.2402 33.3

1,027.671TEIKOKU SEN-I Co.,Ltd.

70,757.252TEIJIN LIMITED

帝人 2,138.0000

東レ 772.0000 785.1645 772.0000 783.3586 218.8

1,882.2600 1,843.0000 1,882.2600 3.9

171,047.844TORAY INDUSTRIES,INC.

7,334.577SAKAI OVEX CO.,LTD.

サカイオーベックス 1,843.0000

住江織物 2,988.3143 2,988.3143 2,988.3143 2,988.3143 0.1

495.0000 494.2174 495.0000 0.3

298.831Suminoe Textile Co.,Ltd.

148.343Nippon Felt Company Limited

日フエルト 494.2174

イチカワ 1,555.6842 1,564.9200 1,555.6842 1,564.9200 0.6

1,636.6900 1,633.7186 1,636.6900 0.9

938.028ICHIKAWA CO.,LTD.

1,472.723NITTO SEIMO CO.,LTD.

日東網 1,633.7186

ギ3529 100

3551 100

3569 100

3571 100

3577 100

3580 100

3591 100

3593 100

3606 100

3607 100

3608 100

3611 100

3612 100

8011 100

アツギ 832.3661 832.3661 829.9400 830.0000 0.4

791.0000 787.3463 791.0000 0.3

332.467ATSUGI CO.,LTD.

236.934DYNIC CORPORATION

ダイニック 787.3463

セーレン 1,352.5949 1,364.0000 1,352.5949 1,364.0000 1.1

984.0000 979.4308 984.0000 0.2

1,492.406SEIREN CO.,LTD.

196.343SOTOH CO.,LTD.

ソトー 979.4308

東海染工 1,132.4981 1,133.2200 1,132.0000 1,133.2200 0.9

863.6904 856.3767 863.6904 1.1

1,019.703Tokai Senko K.K.

946.051KOMATSU MATERE Co.,Ltd.

小松マテーレ 856.3767

ワコールＨＤ 2,930.6900 2,965.3704 2,930.6900 2,956.6000 23.9

3,640.0000 3,613.2000 3,630.4608 5.7

70,242.627WACOAL HOLDINGS CORP.

20,656.077HOGY MEDICAL CO.,LTD.

ホギメディ 3,613.5000

レナウン 114.0502 115.0000 114.0502 115.0000 1.0

488.2148 488.2148 488.2148 0.1

114.240RENOWN INCORPORATED

48.821KURAUDIA HOLDINGS CO.,LTD.

クラウディアＨＤ 488.2148

ＴＳＩ　ＨＤ 576.2535 584.4672 576.2535 584.4672 40.8

2,006.2400 1,974.8686 2,006.2400 4.6

23,764.139TSI HOLDINGS CO.,LTD.

9,225.542MATSUOKA CORPORATION

マツオカ 1,974.8686

ワールド 2,447.0000 2,508.0000 2,447.0000 2,508.0000 5.9

1,504.6618 1,504.6618 1,504.6618 0.1

14,731.115WORLD CO.,LTD.

150.466SANYO SHOKAI LTD

三陽商 1,504.6618SANYO SHOKAI LTD.



2019年11月5日(火曜日) P.321

Trading Unit

8013 100

8016 100

8029 100

8107 100

8111 100

8114 100

8118 100

8127 100





ナイガイ 472.2077 472.2077 468.9700 468.9700 0.2

630.5040 624.6300 630.5040 176.2

94.117NAIGAI CO.,LTD.

110,078.562ONWARD HOLDINGS CO.,LTD.

オンワードＨＤ 626.2755

ルックＨＤ 1,145.5038 1,145.5038 1,145.5038 1,145.5038 0.1

35.0000 35.0000 35.0000 0.4

114.550LOOK HOLDINGS INCORPORATED

14KIMURATAN CORPORATION

キムラタン 35.0000

ゴルドウイン 8,263.6344 8,386.7040 8,263.6344 8,386.7040 0.9

1,415.1312 1,409.6200 1,415.1312 1.0

7,484.687GOLDWIN INC.

1,411.474DESCENTE,LTD.

デサント 1,409.6200

キング 566.2491 569.3600 566.2491 569.3600 3.5

394.0000 391.9000 394.0000 0.5

1,992.448KING Co.,Ltd.

196.214YAMATO INTERNATIONAL INC.

ヤマトインター 391.9000

Pulp & Paperパルプ・紙

3708 100

3861 100

3863 100

3864 100

3865 100

3877 100

3880 100

3941 100

3946 100

3950 100

3405 100

3407 100

特種東海 4,001.7600 4,095.0000 4,001.7600 4,095.0000 0.3 1,209.852

王子ＨＤ 557.0000 603.7413 557.0000 602.3527 146.7 86,220.515


17.1 31,727.040

Oji Holdings Corporation

日本紙 1,849.0000 1,872.4968 1,849.0000 1,871.0000

三菱紙 495.2178 501.0000 495.2178 501.0000 0.6 298.861

Nippon Paper Industries Co.,Ltd.

73.1 41,450.726

Mitsubishi Paper Mills Limited

北越コーポレーション 553.0000 573.4584 553.0000 573.4584

中越パル 1,647.7247 1,672.8700 1,647.7247 1,665.0700 2.3 3,828.706

Hokuetsu Corporation

2.3 3,370.127

Chuetsu Pulp & Paper Co.,Ltd.

大王紙 1,429.0000 1,487.1888 1,429.0000 1,487.1888

レンゴー 788.0000 793.6344 788.0000 792.6800 234.9 186,221.280

Daio Paper Corporation

1.1 2,056.280

Rengo Co.,Ltd.

トーモク 1,851.8145 1,879.8600 1,850.0800 1,879.8600

ザ・パック 3,886.7094 3,890.0000 3,867.9000 3,887.9496 3.1 12,000.346

TOMOKU CO.,LTD.

THE PACK CORPORATION

クラレ 1,316.0000 1,351.8990 1,316.0000 1,348.7897

化学

137.8 183,992.253

Chemicals

旭化成 1,206.0000 1,257.1257 1,206.0000 1,254.2343 180.8 224,936.786

KURARAY CO.,LTD.

ASAHI KASEI CORPORATIONASAHI KASEI CORPORATION



2019年11月5日(火曜日) P.322

Trading Unit

3553 100

4004 100

4005 100

4008 100

4021 100

4022 100

4023 100

4025 100

4027 100





814.0000 794.3494 809.8600 3.2


2,588.863KYOWA LEATHER CLOTH CO.,LTD.

共和レザー 794.3494

昭電工 3,030.0000 3,118.9956 3,030.0000 3,111.8219 23.7

512.4780 501.0000 511.2993 289.5

73,591.952Showa Denko K.K.

147,560.123SUMITOMO CHEMICAL COMPANY,LIMITED

住友化 501.0000

住友精化 3,346.4718 3,407.7240 3,346.4718 3,407.7240 0.3

4,533.0739 4,385.0000 4,522.6479 98.3

1,015.919Sumitomo Seika Chemicals Company,Limited.

440,890.645Nissan Chemical Corporation

日産化 4,385.0000

ラサ工 1,521.6693 1,521.6693 1,511.0000 1,511.0000 0.2

7,031.0000 6,973.0668 7,031.0000 7.1

303.266Rasa Industries,Ltd.

49,702.269KUREHA CORPORATION

クレハ 6,973.0668

多木化学 4,531.9932 4,549.6400 4,531.9932 4,549.6400 0.2

2,195.0000 2,179.9588 2,195.0000 3.3

908.163TAKI CHEMICAL CO.,LTD.

7,221.261TAYCA CORPORATION

テイカ 2,179.9588

産4028 100

4031 100

4041 100

4042 100

4043 100

4044 100

4045 100

4046 100

4047 100

4061 100

4063 100

4064 100

4078 100

4082 100

石原産 1,179.5188 1,181.5800 1,179.5188 1,180.0000 7.0

1,201.5285 1,201.5285 1,201.5285 0.1

8,269.546ISHIHARA SANGYO KAISHA,LTD.

120.152Katakura & Co-op Agri Corporation

片倉コープアグリ 1,201.5285

日曹達 2,958.3011 2,977.0000 2,958.3011 2,977.0000 0.9

1,580.5585 1,510.0000 1,576.9232 74.7

2,671.797Nippon Soda Co.,Ltd.

117,026.896TOSOH CORPORATION

東ソー 1,510.0000

トクヤマ 2,873.0000 3,073.4400 2,873.0000 3,060.0000 148.1

2,811.2472 2,789.7500 2,811.2472 3.5

453,829.688Tokuyama Corporation

9,780.966Central Glass Co.,Ltd.

セ硝子 2,789.7500

東亜合 1,207.0000 1,237.9896 1,207.0000 1,237.9896 3.7

3,100.0000 3,076.3530 3,093.7853 3.9

4,546.138TOAGOSEI CO.,LTD.

12,061.751OSAKA SODA CO.,LTD.

大阪ソーダ 3,076.3530

関電化 968.4260 972.0000 968.4260 972.0000 1.1

3,184.1836 3,125.0000 3,176.8599 101.2

1,066.691KANTO DENKA KOGYO CO.,LTD.

320,613.961Denka Company Limited

デンカ 3,125.0000

信越化 12,030.0000 12,427.1600 12,030.0000 12,377.2465 111.0

1,488.6548 1,488.6548 1,488.6548 0.1

1,369,907.857Shin-Etsu Chemical Co.,Ltd.

148.865Nippon Carbide Industries Company,Incorporated

カーバイド 1,488.6548

堺化学 2,769.2180 2,802.2400 2,769.2180 2,802.2400 6.8

857.3771 856.0000 856.6848 0.5

18,907.197Sakai Chemical Industry Co.,Ltd.

428.481DAIICHI KIGENSO KAGAKU KOGYO CO LTD

稀元素 857.3771DAIICHI KIGENSO KAGAKU-KOGYO CO.,LTD



2019年11月5日(火曜日) P.323

Trading Unit

4088 100

4091 100

4092 100

4095 100

4097 100

4099 100

4109 100

4112 100

4114 100

Trading Volume



千円[\thous.]



2,090.6712 2,038.0000 2,090.6712 12.6

Trading Value


26,149.261AIR WATER INC.

エア・ウォーター 2,038.0000

大陽日酸 2,483.0000 2,537.0280 2,483.0000 2,535.0000 91.3

3,201.4080 3,185.9200 3,195.0000 2.2

231,336.602TAIYO NIPPON SANSO CORPORATION

7,011.480Nippon Chemical Industrial Co.,Ltd.

日本化 3,201.4080

日パーカライ 1,242.0000 1,276.0200 1,242.0000 1,276.0200 3.5

874.0000 867.3815 874.0000 0.7

4,439.114NIHON PARKERIZING CO.,LTD.

608.484KOATSU GAS KOGYO CO.,LTD.

高圧ガス 867.3815

四国化 1,309.5760 1,326.0000 1,309.5760 1,326.0000 1.6

3,166.3926 3,160.0000 3,160.0000 0.3

2,113.378SHIKOKU CHEMICALS CORPORATION

949.278STELLA CHEMIFA CORPORATION

ステラケミファ 3,166.3926

保土谷化 4,131.8172 4,131.8172 4,131.8172 4,131.8172 0.1

6,851.0000 6,670.0000 6,851.0000 0.8

413.181Hodogaya Chemical Co.,Ltd.

5,423.288NIPPON SHOKUBAI CO.,LTD.

日触媒 6,670.0000

大精4116 100

4118 100

4182 100

4183 100

4185 100

4186 100

4187 100

4188 100

4189 100

4202 100

4203 100

4204 100

4205 100

4206 100

大日精化 3,391.4916 3,465.0000 3,391.4916 3,454.0800 4.4

3,818.0520 3,776.6610 3,818.0520 2.6

15,180.267Dainichiseika Color & Chemicals Mfg.Co.,Ltd.

9,892.532KANEKA CORPORATION

カネカ 3,776.6610

菱瓦斯化 1,525.0000 1,630.3032 1,525.0000 1,630.3032 6.7

2,631.5898 2,551.0000 2,625.5372 42.7

10,726.260Mitsubishi Gas Chemical Company,Inc.

111,555.537Mitsui Chemicals,Inc.

三井化学 2,551.0000

ＪＳＲ 2,044.0000 2,138.7096 2,044.0000 2,138.7096 19.8

4,310.0000 4,273.0800 4,310.0000 2.7

41,970.811JSR CORPORATION

11,550.292TOKYO OHKA KOGYO CO.,LTD.

東応化 4,273.0800

大有機化 1,208.5316 1,214.0000 1,208.5316 1,214.0000 0.6

857.9745 826.0000 856.0012 270.0

726.750OSAKA ORGANIC CHEMICAL INDUSTRY LTD.

230,409.756Mitsubishi Chemical Holdings Corporation

三菱ケミＨＤ 826.0000

ＫＨネオケム 2,719.1960 2,749.0000 2,719.1960 2,749.0000 1.1

1,095.0000 1,035.0000 1,094.8752 50.1

3,005.996KH Neochem Co.,Ltd.

54,335.042Daicel Corporation

ダイセル 1,035.0000

住友ベーク 4,476.9690 4,489.0199 4,476.9690 4,485.0000 74.9

1,926.5400 1,879.0000 1,926.5400 29.4

336,015.744Sumitomo Bakelite Company,Limited

56,475.994Sekisui Chemical Co.,Ltd.

積水化 1,879.0000

日ゼオン 1,296.0000 1,377.1008 1,296.0000 1,377.1008 5.3

3,527.8200 3,460.0000 3,517.0900 9.1

7,222.745ZEON CORPORATION

31,825.552Aica Kogyo Company Limited

アイカ工 3,460.0000Aica Kogyo Company,Limited



2019年11月5日(火曜日) P.324

Trading Unit

4208 100

4212 100

4215 100

4216 100

4217 100

4218 100

4220 100

4221 100

4228 100

Trading Volume



千円[\thous.]



2,348.0000 2,275.0871 2,287.3392 62.4

Trading Value


142,934.995Ube Industries,Ltd.

宇部興 2,348.0000

積水樹脂 2,250.9900 2,267.8128 2,250.9900 2,267.8128 0.8

697.0000 689.3032 697.0000 1.0

1,805.476Sekisui Jushi Corporation

692.381C.I. TAKIRON Corporation

タキロンシーアイ 689.3032

旭有機材 1,728.6000 1,735.6000 1,704.8700 1,725.1100 17.1

3,562.8480 3,546.5598 3,562.8480 4.6

29,612.075ASAHI YUKIZAI CORPORATION

16,358.941Hitachi Chemical Company,Ltd.

日立化成 3,546.5598

ニチバン 1,877.8259 1,886.0000 1,877.8259 1,886.0000 0.2

540.2376 538.0000 538.4304 6.8

376.382NICHIBAN CO.,LTD.

3,666.048RIKEN TECHNOS CORPORATION

リケンテクノス 540.2376

大倉工 2,002.0000 2,077.8400 2,002.0000 2,072.3700 4.2

845.0000 828.3644 838.8100 22.2

8,675.385Okura Industrial Co.,Ltd.

18,608.023Sekisui Plastics Co.,Ltd.

積水化成 828.3644

群栄4229 100

4231 100

4238 100

4245 100

4246 100

4248 100

4249 100

4272 100

4275 100

4362 100

4368 100

4369 100

4401 100

4403 100

群栄化 2,539.1168 2,556.0000 2,539.1168 2,556.0000 0.2

638.0000 628.2764 634.9100 4.5

509.511Gun Ei Chemical Industry Co.,Ltd.

2,856.740TIGERS POLYMER CORPORATION

タイガーポリ 628.2764

ミライアル 1,476.6495 1,476.6495 1,437.0000 1,437.0000 4.6

957.4211 957.4211 957.4211 0.1

6,757.184Miraial Co.,Ltd.

95.742Daiki Axis Co.,Ltd.

ダイキアクシス 957.4211

ＤＮＣ 851.3745 861.6888 851.3745 861.6888 54.3

1,032.4541 1,032.4541 1,032.4541 0.1

46,637.508DaikyoNishikawa Corporation

103.245Takemoto Yohki Co.,Ltd.

竹本容器 1,032.4541

森六 2,410.0000 2,455.9632 2,410.0000 2,455.9632 4.4

1,352.0000 1,325.0000 1,352.0000 85.5

10,795.116MORIROKU HOLDINGS COMPANY,LTD.

114,905.872NIPPON KAYAKU CO.,LTD.

日化薬 1,325.0000

カーリットＨＤ 628.2764 636.5088 628.2764 636.5088 18.0

1,311.0000 1,295.5698 1,311.0000 0.4

11,424.207Carlit Holdings Co.,Ltd.

519.770Nippon Fine Chemical Co.,Ltd.

日本精化 1,295.5698

扶桑化学 2,985.3130 2,998.0000 2,985.3130 2,998.0000 0.5

7,463.2824 7,463.2824 7,463.2824 0.1

1,495.170FUSO CHEMICAL CO.,LTD.

746.328Tri Chemical Laboratories Inc.

トリケミカル 7,463.2824

ＡＤＥＫＡ 1,549.0000 1,596.2760 1,549.0000 1,596.2760 3.9

3,795.0000 3,773.1200 3,791.8500 2.7

6,188.716ADEKA CORPORATION

10,222.819NOF CORPORATION

日油 3,776.6610NOF CORPORATION



2019年11月5日(火曜日) P.325

Trading Unit

4406 100

4410 100

4452 100

4461 100

4462 100

4463 100

4471 100

4531 100

4611 100

Trading Volume



千円[\thous.]



206.0000 205.0902 206.0000 0.6

Trading Value


123.145New Japan Chemical Co.,Ltd.

新日本理化 205.0902

ハリマ化成Ｇ 1,174.5166 1,191.0000 1,174.5166 1,182.4300 4.9

8,740.0000 8,542.0266 8,588.0280 127.2

5,792.389HARIMA CHEMICALS GROUP,INC.

1,096,547.927Kao Corporation

花王 8,740.0000

第一工業 3,686.6214 3,701.2100 3,686.6214 3,701.2100 11.1

1,750.0000 1,745.7678 1,750.0000 0.2

41,081.972DKS Co.Ltd.

349.576ISHIHARA CHEMICAL CO.,LTD.

石原ケミカル 1,745.7678

日華化学 905.0000 938.0000 905.0000 938.0000 0.3

5,430.0000 5,392.3716 5,429.5700 0.5

276.540NICCA CHEMICAL CO.,LTD.

2,707.431SANYO CHEMICAL INDUSTRIES,LTD.

三洋化成 5,392.3716

有機薬 306.1347 306.1347 302.0000 302.0000 0.4

1,141.9128 1,096.0000 1,141.9128 0.8

121.626Yuki Gosei Kogyo Co.,Ltd.

898.978Dai Nippon Toryo Company,Limited

大日塗料 1,096.0000

4612 100

4613 100

4615 100

4617 100

4619 100

4620 100

4626 100

4631 100

4633 100

4634 100

4636 100

4901 100

4911 100

4912 100

日ペイントＨＤ 6,222.7368 6,229.7900 6,219.5100 6,229.7900 4.6

2,647.1160 2,624.0000 2,647.1160 9.7

28,621.246NIPPON PAINT HOLDINGS CO.,LTD.

25,586.283KANSAI PAINT CO.,LTD.

関ペイント 2,646.0000

神東塗料 194.0000 194.0854 193.9900 193.9900 4.4

1,090.0000 1,046.0000 1,090.0000 37.3

853.614SHINTO PAINT COMPANY,LIMITED

40,074.536Chugoku Marine Paints,Ltd.

中国塗料 1,046.0000

日特塗料 1,222.5377 1,239.0000 1,222.5377 1,239.0000 0.4

575.4600 555.0000 575.4600 5.9

492.298Nihon Tokushu Toryo Co.,Ltd.

3,384.266FUJIKURA KASEI CO.,LTD.

藤倉化 555.0000

太陽ＨＤ 4,211.8524 4,230.0000 4,211.8524 4,230.0000 0.6

3,237.5880 3,130.0000 3,235.0000 16.4

2,532.555TAIYO HOLDINGS CO.,LTD.

52,658.246DIC Corporation

ＤＩＣ 3,130.0000

サカタインクス 1,222.5377 1,234.0000 1,216.6200 1,234.0000 12.8

2,716.0000 2,708.0000 2,716.0000 8.7

15,614.596SAKATA INX CORPORATION

23,604.237TOYO INK SC HOLDINGS CO.,LTD.

洋インキＨＤ 2,708.0000

Ｔ＆ＫＴＯＫＡ 1,030.4532 1,045.0000 1,030.4532 1,045.0000 0.4

5,080.6532 4,746.0000 5,068.9677 130.9

415.082T&K TOKA CO.,LTD.

644,741.829FUJIFILM Holdings Corporation

富士フイルム 4,746.0000

資生堂 8,907.0000 9,050.1016 8,907.0000 9,029.2863 112.9

2,269.0000 2,242.9865 2,245.0000 58.9

1,014,282.027Shiseido Company,Limited

132,225.404Lion Corporation

ライオン 2,269.0000Lion Corporation



2019年11月5日(火曜日) P.326

Trading Unit

4914 100

4917 100

4919 100

4921 100

4922 100

4923 100

4926 100

4927 100

4928 100

Trading Volume



千円[\thous.]



2,786.6800 2,738.2043 2,786.6800 13.4

Trading Value


36,942.330TAKASAGO INTERNATIONAL CORPORATION

高砂香料 2,738.2043

マンダム 3,006.3222 3,017.4120 3,006.3222 3,017.4120 1.5

5,932.9600 5,921.0000 5,921.0000 0.6

4,516.642MANDOM CORPORATION

3,558.439Milbon Co.,Ltd.

ミルボン 5,932.6092

ファンケル 3,041.3376 3,042.1900 3,029.7600 3,042.1900 21.3

18,500.0000 18,118.5600 18,196.5800 8.4

64,768.700FANCL CORPORATION

152,885.690KOSE Corporation

コーセー 18,500.0000

ＣＯＴＡ 1,351.5945 1,351.5945 1,344.0000 1,344.0000 0.2

2,505.1018 2,505.1018 2,505.1018 0.1

269.559COTA CO.,LTD.

250.510C'BON COSMETICS Co.,Ltd.

シーボン 2,505.1018

ポーラオルＨＤ 2,510.1040 2,528.0208 2,509.0000 2,526.6300 8.6

5,841.0000 5,797.2800 5,840.0000 4.7

21,651.677POLA ORBIS HOLDINGS INC.

27,291.971Noevir Holdings Co.,Ltd.

ノエビアＨＤ 5,840.0000

ジバ4929 100

4951 100

4955 100

4956 100

4958 100

4963 100

4967 100

4968 100

4971 100

4974 100

4975 100

4977 100

4979 100

4980 100

アジュバン 946.4163 949.0000 946.4163 949.0000 0.2

1,736.8700 1,712.7533 1,736.8700 0.3

189.541ADJUVANT COSME JAPAN CO.,LTD.

516.237S.T.CORPORATION

エステー 1,712.7533

アグロカネショウ 1,600.7040 1,684.0000 1,600.7040 1,684.0000 0.3

1,525.0000 1,517.6675 1,525.0000 0.7

496.857AGRO-KANESHO CO.,LTD.

1,063.821KONISHI CO.,LTD.

コニシ 1,517.6675

長谷川香 2,059.9060 2,059.9060 2,059.0000 2,059.0000 0.9

861.0000 859.3780 861.0000 0.2

1,853.462T.HASEGAWA CO.,LTD.

172.037SEIKO PMC CORPORATION

星光ＰＭＣ 859.3780

小林製薬 8,690.0000 8,711.0000 8,631.8500 8,711.0000 11.8

1,601.5900 1,588.6988 1,601.5900 6.2

102,033.164KOBAYASHI PHARMACEUTICAL CO.,LTD.

9,925.831ARAKAWA CHEMICAL INDUSTRIES,LTD.

荒川化学 1,588.6988

メック 1,837.0000 1,857.8171 1,837.0000 1,837.0000 0.4

2,232.0000 2,209.9720 2,232.0000 1.2

738.963MEC COMPANY LTD.

2,660.760TAKARA BIO INC.

タカラバイオ 2,209.9720

ＪＣＵ 2,790.2272 2,790.2272 2,776.0000 2,778.2208 16.3

712.0000 707.3111 712.0000 0.4

45,362.152JCU CORPORATION

283.862Nitta Gelatin Inc.

ニッタゼラチン 707.3111

ＯＡＴアグリオ 1,754.7718 1,754.7718 1,754.7718 1,754.7718 0.1

965.2300 937.0000 952.1600 77.6

175.477OAT Agrio Co.,Ltd.

74,712.028Dexerials Corporation

デクセリアルズ 937.0000Dexerials Corporation



2019年11月5日(火曜日) P.327

Trading Unit

4985 100

4992 100

4994 100

4996 100

4997 100

5142 100

5208 100

6988 100

7874 100

Trading Volume



千円[\thous.]



5,744.5920 5,702.5080 5,744.5920 3.3

Trading Value


18,849.761Earth Corporation

アース製薬 5,702.5080

北興化 605.2662 611.0000 605.2662 611.0000 1.9

2,999.0000 2,991.3156 2,999.0000 0.3

1,154.503HOKKO CHEMICAL INDUSTRY CO.,LTD.

898.908Taisei Lamick Co.,Ltd.

大成ラミック 2,991.3156

クミアイ化 993.0000 1,017.8136 993.0000 1,017.8136 7.9

587.0000 580.2552 586.8900 38.1

7,905.242KUMIAI CHEMICAL INDUSTRY CO.,LTD.

22,357.209NIHON NOHYAKU CO.,LTD.

日農薬 580.2552

アキレス 1,823.8022 1,840.8600 1,823.8022 1,840.8600 0.3

1,088.8704 1,082.4761 1,088.8704 32.6

548.846Achilles Corporation

35,426.685Arisawa Mfg.Co.,Ltd.

有沢製 1,082.4761

日東電 5,930.0000 6,107.6151 5,930.0000 6,093.5676 98.8

1,096.0000 1,090.4796 1,096.0000 0.4

597,190.018NITTO DENKO CORPORATION

436.743LEC,INC.

レック 1,090.4796

光合成7888 100

7908 100

7917 100

7925 100

7931 100

7940 100

7942 100

7947 100

7958 100

7970 100

7971 100

7988 100

7995 100

8113 100

三光合成 439.1932 439.1932 438.0000 438.0000 0.5

174.0000 172.0757 174.0000 0.8

219.477SANKO GOSEI LTD.

138.237KIMOTO CO.,LTD.

ＫＩＭＯＴＯ 172.0757

藤森工業 3,781.6632 3,800.0000 3,771.7200 3,800.0000 15.9

1,234.5430 1,231.9100 1,232.0000 0.5

60,075.448FUJIMORI KOGYO CO.,LTD.

616.490MAEZAWA KASEI INDUSTRIES CO.,LTD.

前沢化成 1,234.5430

未来工業 2,199.9676 2,199.9676 2,199.9676 2,199.9676 0.2

789.7600 784.0000 789.7600 12.4

439.993MIRAI INDUSTRY CO.,LTD.

9,792.030WAVELOCK HOLDINGS CO.,LTD.

ウェーブロックＨＤ 784.0000

ＪＳＰ 1,959.8620 1,970.8500 1,959.8620 1,970.8500 0.4

6,792.9876 6,690.0000 6,791.0000 0.6

785.054JSP Corporation

4,064.942FP CORPORATION

エフピコ 6,690.0000

天馬 1,998.8792 2,002.0000 1,998.8792 2,002.0000 0.3

960.0000 955.4202 960.0000 0.8

599.975TENMA CORPORATION

765.703Shin-Etsu Polymer Co.,Ltd.

信越ポリマ 955.4202

東リ 294.1294 295.0000 294.1294 295.0000 1.4

2,927.0000 2,922.5400 2,927.0000 9.2

412.295TOLI Corporation

26,906.869NIFCO INC.

ニフコ 2,925.1000

バルカー 2,434.0000 2,488.5000 2,434.0000 2,488.5000 2.4

3,690.9504 3,666.7900 3,690.9504 73.2

5,964.388VALQUA,LTD.

268,837.158UNICHARM CORPORATION

ユニチャーム 3,685.0000UNICHARM CORPORATION



2019年11月5日(火曜日) P.328

Trading Unit

4151 100

4502 100

4503 100

4506 100

4507 100

4508 100

4512 100

4514 100





Pharmaceutical

協和キリン 1,972.0000 1,972.0000 1,949.6481 1,960.1476

医薬品

185.9 364,214.938

武田薬 4,000.0000 4,216.1599 4,000.0000 4,206.4627 216.5 903,309.631


603.3 1,095,679.782

Takeda Pharmaceutical Company Limited

アステラス薬 1,840.0000 1,840.5000 1,801.8571 1,811.5606

大日住薬 1,805.0000 1,856.3539 1,805.0000 1,852.0843 117.1 215,464.147

Astellas Pharma Inc.

225.2 1,429,225.946

Sumitomo Dainippon Pharma Co.,Ltd.

塩野義薬 6,342.0000 6,368.3671 6,319.6864 6,353.7199

田辺三菱 1,314.0000 1,328.0616 1,314.0000 1,328.0616 97.5 129,073.924

Shionogi & Co.,Ltd.

0.5 134.035


わかもと 268.1180 268.1180 268.0000 268.0000

あすか薬 1,265.5566 1,281.0000 1,265.5566 1,281.0000 0.7 890.512

WAKAMOTO PHARMACEUTICAL CO.,LTD.

ASKA Pharmaceutical Co.,Ltd.

本新薬4516 100

4519 100

4521 100

4523 100

4527 100

4528 100

4530 100

4534 100

4536 100

4538 100

4539 100

4540 100

4541 100

4547 100

3.0 28,863.226日本新薬 9,624.2328 9,624.2328 9,609.2400 9,624.1600

中外薬 9,147.0000 9,147.0000 9,057.5537 9,106.3315 107.1 975,286.001

Nippon Shinyaku Co.,Ltd.

22.0 119,996.038

CHUGAI PHARMACEUTICAL CO.,LTD.

科研薬 5,417.9000 5,471.0000 5,417.9000 5,462.9000

エーザイ 7,621.0000 7,675.1360 7,599.3200 7,657.4832 160.1 1,221,520.240

KAKEN PHARMACEUTICAL CO.,LTD.

10.9 35,875.606

Eisai Co.,Ltd.

ロート薬 3,250.0000 3,295.0000 3,250.0000 3,295.0000

小野薬 2,071.0000 2,120.1948 2,071.0000 2,116.5900 51.8 109,182.598

ROHTO PHARMACEUTICAL CO.,LTD.

3.4 17,436.778

ONO PHARMACEUTICAL CO.,LTD.

久光薬 5,020.0000 5,142.2616 5,020.0000 5,126.2500

持田薬 4,240.0000 4,466.9646 4,240.0000 4,390.0000 1.5 6,637.135

HISAMITSU PHARMACEUTICAL CO.,INC.

248.8 477,324.029

Mochida Pharmaceutical Co.,Ltd.

参天薬 1,896.0000 1,920.5352 1,896.0000 1,919.0000

扶桑薬 2,131.9377 2,156.0000 2,131.9377 2,156.0000 0.3 644.376

SANTEN PHARMACEUTICAL CO.,LTD.

0.1 306.976

Fuso Pharmaceutical Industries,Ltd.

日ケミファ 3,069.7600 3,069.7600 3,069.7600 3,069.7600

ツムラ 3,031.3332 3,060.0000 3,031.3332 3,060.0000 1.6 4,870.175

NIPPON CHEMIPHAR CO.,LTD.

11.1 14,167.337

TSUMURA & CO.

日医工 1,275.5610 1,277.0000 1,274.3700 1,276.8496

キッセイ薬 2,803.2329 2,827.0000 2,803.2329 2,827.0000 0.9 2,532.394

Nichi-Iko Pharmaceutical Co.,Ltd.

KISSEI PHARMACEUTICAL CO LTDKISSEI PHARMACEUTICAL CO.,LTD.



2019年11月5日(火曜日) P.329

Trading Unit

4548 100

4549 100

4550 100

4551 100

4552 100

4553 100

4554 100

4555 100

4559 100





1,272.0000 1,226.0000 1,272.0000 1.0


1,251.528SEIKAGAKU CORPORATION

生化学 1,226.0000

栄研化 1,775.7810 1,809.0000 1,771.1100 1,801.0983 21.9

1,317.5795 1,312.0000 1,312.0000 0.2

39,034.115EIKEN CHEMICAL CO.,LTD.

262.957Nissui Pharmaceutical Co.,Ltd.

日水薬 1,317.5795

鳥居薬 2,831.2452 2,831.2452 2,800.0000 2,800.0000 0.5

8,103.5640 8,070.0000 8,080.3164 0.8

1,406.249TORII PHARMACEUTICAL CO.,LTD.

6,470.064JCR Pharmaceuticals Co.,Ltd.

ＪＣＲファーマ 8,103.5640

東和薬品 2,767.2171 2,778.1700 2,754.6977 2,754.6977 10.7

1,444.0000 1,434.6310 1,444.0000 0.3

29,701.121TOWA PHARMACEUTICAL CO.,LTD.

431.326Fuji Pharma Co.,Ltd.

富士製薬 1,434.6310

沢井薬 5,982.6312 6,021.0000 5,966.9100 5,991.1746 18.3

2,107.0000 2,100.9240 2,107.0000 1.3

109,599.631SAWAI PHARMACEUTICAL CO.,LTD.

2,733.058ZERIA PHARMACEUTICAL CO.,LTD.

ゼリア新薬 2,100.9240

第共4568 100

4569 100

4574 100

4577 100

4578 100

4581 100

4587 100

3315 100

5011 100

5013 100

5015 100

5017 100

第一三共 6,861.0000 6,907.8000 6,713.7960 6,749.9519 128.7

1,882.0000 1,866.0000 1,874.2084 18.4

879,682.329DAIICHI SANKYO COMPANY,LIMITED

34,462.885KYORIN Holdings,Inc.

キョーリンＨＤ 1,866.8211

大幸薬品 2,873.2637 2,873.2637 2,849.0000 2,849.0000 0.3

3,320.0000 3,291.4476 3,320.0000 0.2

859.552TAIKO PHARMACEUTICAL CO.,LTD.

661.144Daito Pharmaceutical Co.,Ltd.

ダイト 3,291.4476

大塚ＨＤ 4,462.0000 4,467.8859 4,433.7328 4,457.6098 109.3

7,890.3800 7,843.4496 7,890.3800 2.1

486,760.055Otsuka Holdings Co.,Ltd.

16,529.549TAISHO PHARMACEUTICAL HOLDINGS CO.,LTD.

大正薬ＨＤ 7,843.4496

ペプチドリーム 5,490.0000 5,490.0000 5,429.5700 5,430.0000 109.8PeptiDream Inc.

596,281.329

石油・石炭製品 Oil & Coal Products

日本コークス 86.0379 86.0379 86.0000 378.498

ニチレキ 1,284.5650 1,298.0000 1,284.5650 1,298.0000 6.8 8,769.246

NIPPON COKE & ENGINEERING COMPANY,LIMITED

86.0000 4.4

ユシロ化 1,447.6367 1,468.8900 1,447.6367 1,468.8900 0.2 291.652

NICHIREKI CO.,LTD.

0.1 150.666

Yushiro Chemical Industry Co.,Ltd.

ＢＰカストロール 1,506.6627 1,506.6627 1,506.6627 1,506.6627

富士石油 263.1158 263.1158 262.0000 262.4000 87.9 23,063.115

BP Castrol K.K.

Fuji Oil Company,Ltd.



2019年11月5日(火曜日) P.330

Trading Unit

5018 100

5019 100

5020 100

5021 100

5101 100

5105 100

5108 100

5110 100





ＭＯＲＥＳＣＯ 1,333.5866 1,343.0000 1,333.5866 1,343.0000 0.2

3,251.7900 3,170.0000 3,241.8980 61.7

267.658MORESCO Corporation

199,743.835Idemitsu Kosan Co.,Ltd.

出光興産 3,170.0000

ＪＸＴＧ 505.0000 526.0171 505.0000 524.8073 345.4

2,403.0000 2,392.0521 2,400.8900 14.5

180,337.999JXTG Holdings,Inc.

34,754.459COSMO ENERGY HOLDINGS COMPANY,LIMITED

コスモエネルギーＨＤ 2,392.0521

Rubber Products


ゴム製品

浜ゴム 2,427.0000 2,506.2283 2,427.0000 2,500.4639 54.3 134,643.089

ＴＯＹＯ　ＴＩＲＥ 1,526.6715 1,541.2320 1,526.6715 1,536.8400 97.6

4,607.2880 4,500.0000 4,596.6912 234.5

149,999.598Toyo Tire Corporation

1,071,850.585BRIDGESTONE CORPORATION

ブリヂス 4,500.0000

住友ゴム 1,436.0000 1,451.1600 1,436.0000 1,451.1600 124.4 180,199.672

5121 100

5122 100

5185 100

5186 100

5191 100

5192 100

5195 100

3110 100

5201 100

5202 100

5210 100

5214 100

515.0000 510.2244 515.0000 0.9

Sumitomo Rubber Industries,Ltd.

462.051FUJIKURA COMPOSITES Inc.

藤コンポ 510.2244

オカモト 4,241.8656 4,259.6600 4,241.8656 4,259.6600 0.3

720.3168 719.3400 719.3400 2.2

1,274.339OKAMOTO INDUSTRIES,INC.

1,582.743Fukoku Co.,Ltd.

フコク 720.3168

ニッタ 3,188.8000 3,235.0000 3,188.8000 3,235.0000 0.7

947.0000 937.4123 941.6973 11.1

2,237.821Nitta Corporation

10,452.288Sumitomo Riko Company Limited

住友理工 937.4123

三星ベルト 2,068.0000 2,170.0000 2,068.0000 2,129.6144 5.1

955.0000 935.4114 953.1500 9.7

10,855.224Mitsuboshi Belting Ltd.

9,237.233Bando Chemical Industries,Ltd.

バンドー化 935.4114

NITTO BOSEKI CO.,LTD.


ＡＧＣ 3,935.0000 4,021.5988 3,935.0000 4,012.3491


日東紡 3,301.4520 3,307.6440 0.6 1,981.844

109.1 435,771.131

3,301.4520 3,307.6440

板硝子 657.0000 659.9032 654.8588 658.3855 12.0 7,891.378

AGC Inc.

3.1 4,084.106

Nippon Sheet Glass Company,Limited

日山村硝 1,300.5720 1,326.9000 1,300.5720 1,317.7100

日電硝 2,400.0000 2,501.2138 2,400.0000 2,495.4610 36.6 90,588.555

Nihon Yamamura Glass Co.,Ltd.

Nippon Electric Glass Co LtdNippon Electric Glass Co.,Ltd.



2019年11月5日(火曜日) P.331

Trading Unit

5218 100

5232 100

5233 100

5262 100

5269 100

5273 100

5288 100

5301 100

5302 100





1,514.0000 1,506.6627 1,514.0000 0.3


452.732OHARA INC.

オハラ 1,506.6627

住友大阪 4,760.0000 4,811.0700 4,760.0000 4,792.8060 20.1

3,159.1112 3,085.0000 3,151.8453 41.7

96,381.219Sumitomo Osaka Cement Co.,Ltd.

131,186.488TAIHEIYO CEMENT CORPORATION

太平洋セメ 3,085.0000

日ヒューム 824.3626 826.0000 824.3626 826.0000 0.4

314.0000 310.1364 314.0000 8.7

329.908Nippon Hume Corporation

2,713.899NIPPON CONCRETE INDUSTRIES CO.,LTD.

日コンクリ 310.1364

三谷セキサン 3,621.5928 3,647.9160 3,621.5928 3,647.9160 0.3

588.0000 586.8000 588.0000 10.6

1,091.450MITANI SEKISAN CO.,LTD.

6,227.605ASIA PILE HOLDINGS CORPORATION

アジアパイルＨＤ 586.8000

東海カーボ 1,096.0000 1,127.0300 1,096.0000 1,123.6579 208.9

4,212.1900 4,200.0000 4,212.1900 34.0

234,779.732TOKAI CARBON CO.,LTD.

143,200.812Nippon Carbon Co.,Ltd.

日カーボン 4,206.8502

東洋炭素5310 100

5331 100

5332 100

5333 100

5334 100

5337 100

5344 100

5351 100

5352 100

5357 100

5358 100

5363 100

5367 100

5384 100

東洋炭素 2,627.0000 2,639.5600 2,627.0000 2,631.1032 7.1

4,921.5600 4,902.1560 4,921.5600 2.6

18,728.101TOYO TANSO CO.,LTD.

12,792.175NORITAKE CO.,LIMITED

ノリタケ 4,902.1560

ＴＯＴＯ 4,310.0000 4,593.2475 4,310.0000 4,582.6830 91.9

1,806.9500 1,733.0000 1,799.0533 244.4

417,985.500TOTO LTD.

439,299.630NGK INSULATORS,LTD.

日本ガイシ 1,733.0000

日特殊陶 2,240.0000 2,272.8168 2,240.0000 2,272.8168 74.3

114.0502 114.0000 114.0000 0.3

168,632.527NGK SPARK PLUG CO.,LTD.

34.210DANTO HOLDINGS CORPORATION

ダントーＨＤ 114.0502

ＭＡＲＵＷＡ 7,623.3528 7,623.3528 7,588.8585 7,588.8585 3.6

2,981.0000 2,978.4700 2,978.4700 3.6

27,325.553MARUWA CO.,LTD.

10,722.998SHINAGAWA REFRACTORIES CO.,LTD.

品川リフラ 2,981.0000

黒崎播磨 6,022.6488 6,061.7000 6,022.6488 6,061.7000 8.6

729.3208 729.3208 729.3208 0.3

52,071.445KROSAKI HARIMA CORPORATION

218.796YOTAI REFRACTORIES CO.,LTD.

ヨータイ 729.3208

イソライト工業 532.2341 532.2341 532.2341 532.2341 0.1

322.0000 319.1404 322.0000 0.5

53.223Isolite Insulating Products Company,Limited

159.856TYK CORPORATION

ＴＹＫ 319.1404

ニッカトー 821.3613 821.3613 810.0000 810.0000 0.2

2,867.2920 2,818.0000 2,867.2920 0.8

163.136NIKKATO CORPORATION

2,286.580FUJIMI INCORPORATED

ＦＵＪＩＭＩ 2,818.0000FUJIMI INCORPORATED



2019年11月5日(火曜日) P.332

Trading Unit

5388 100

5391 100

5393 100

7943 100

5401 100

5406 100

5408 100

5410 100





クニミネ工業 1,102.4849 1,102.4849 1,097.1500 1,097.1500 1.1

1,170.9400 1,170.9400 1,170.9400 1.7

1,207.398KUNIMINE INDUSTRIES CO.,LTD.

1,990.598A&A Material Corporation

Ａ＆Ａマテリアル 1,170.9400

ニチアス 2,295.0094 2,304.0900 2,295.0094 2,301.8400 39.0

3,200.0000 3,196.4058 3,200.0000 0.6

89,772.094NICHIAS CORPORATION

1,918.537NICHIHA CORPORATION

ニチハ 3,196.4058

Iron & Steel


鉄鋼

日本製鉄 1,591.0000 1,591.5000 1,562.5000 1,586.9291 52.2 82,385.929

神戸鋼 581.0000 598.7268 581.0000 597.3497 49.7

486.0000 480.2112 486.0000 0.6

29,602.068Kobe Steel,Ltd.

289.284NAKAYAMA STEEL WORKS,LTD.

中山鋼 480.2112

合同鉄 2,436.0000 2,586.1374 2,436.0000 2,569.0000 11.0 28,309.428

5411 100

5423 100

5440 100

5444 100

5445 100

5449 100

5451 100

5463 100

5464 100

5471 100

5476 100

5480 100

5481 100

1,377.9742 1,350.0000 1,374.8049 68.8

Godo Steel,Ltd.

94,059.434JFE Holdings,Inc.

ＪＦＥ 1,350.0000

東製鉄 873.3842 876.7008 873.3842 876.7008 2.2

2,073.0000 2,048.9012 2,071.7800 21.3

1,923.586TOKYO STEEL MANUFACTURING CO.,LTD.

44,122.278KYOEI STEEL LTD.

共英製鋼 2,048.9012

大和工 2,756.2122 2,796.0000 2,756.2122 2,786.9900 3.1

1,600.9900 1,575.4000 1,600.9900 4.8

8,620.805YAMATO KOGYO CO.,LTD.

7,679.763TOKYO TEKKO CO.,LTD.

東京鉄 1,575.4000

大阪製鉄 1,479.5000 1,487.0000 1,479.5000 1,487.0000 3.0

2,144.7144 2,108.9276 2,144.7144 8.9

4,440.104OSAKA STEEL CO.,LTD.

19,011.268Yodogawa Steel Works,Ltd.

淀川鋼 2,108.9276

丸一鋼管 2,989.3148 3,042.4320 2,989.3148 3,033.4100 5.7

2,321.0000 2,281.0032 2,321.0000 0.2

17,195.867Maruichi Steel Tube Ltd.

460.200MORY INDUSTRIES INC.

モリ工業 2,281.0032

大同特鋼 4,997.1978 5,041.0000 4,997.1978 5,041.0000 0.9

449.1976 449.1976 449.1976 0.1

4,518.939Daido Steel Co.,Ltd.

44.919Nippon Koshuha Steel Co.,Ltd.

高周波 449.1976

冶金工 2,428.0679 2,428.0679 2,402.0000 2,402.0000 18.1

1,438.8900 1,428.6284 1,435.3700 28.8

43,742.048Nippon Yakin kogyo Co.,Ltd.

41,337.659Sanyo Special Steel Co.,Ltd.

山陽特鋼 1,428.6284



2019年11月5日(火曜日) P.333

Trading Unit

5482 100

5486 100

5491 100

5541 100

5563 100

5602 100

5603 100

5612 100

5632 100

Trading Volume



千円[\thous.]



3,695.0000 3,683.6000 3,695.0000 1.0

Trading Value


3,686.182AICHI STEEL CORPORATION

愛知鋼 3,683.6000

日立金 1,355.0000 1,369.0944 1,355.0000 1,369.0944 22.5

936.8400 909.4000 936.8400 7.8

30,701.681Hitachi Metals,Ltd.

7,303.971NIPPON KINZOKU CO.,LTD.

日本金属 909.4000

大平洋金 2,565.0000 2,643.6245 2,565.0000 2,637.5442 10.0

193.0000 186.0000 193.0000 29.0

26,068.023PACIFIC METALS CO.,LTD.

5,585.706Nippon Denko Co.,Ltd.

新日本電工 186.0000

栗本鉄 1,757.7731 1,845.0000 1,757.7731 1,845.0000 0.2

1,415.7400 1,389.6112 1,415.7400 1.2

360.277Kurimoto,Ltd.

1,696.275KOGI CORPORATION

虹技 1,389.6112

日鋳鉄管 1,340.5896 1,340.5896 1,340.5896 1,340.5896 0.1

1,166.5400 1,162.5113 1,166.5400 4.6

134.058NIPPON CHUTETSUKAN K.K.

5,365.215Mitsubishi Steel Mfg.Co.,Ltd.

三菱製鋼 1,162.5113

鋼5658 100

5659 100

5698 100

6319 100

7305 100

5702 100

5703 100

5706 100

5707 100

5711 100

5713 100

5714 100

日亜鋼 343.1510 344.0000 343.1510 344.0000 0.6

2,810.3100 2,799.2312 2,810.3100 1.3

206.060NICHIA STEEL WORKS,LTD.

3,652.295Nippon Seisen Co.,Ltd.

日精線 2,799.2312

エンビプロＨＤ 662.2913 662.2913 662.2913 662.2913 0.1

455.0000 442.0000 455.0000 0.7

66.229ENVIPRO HOLDINGS Inc.

311.297SNT CORPORATION

シンニッタン 442.0000

新家工 1,610.7084 1,635.5800 1,610.7084 1,635.5800 0.7ARAYA INDUSTRIAL CO.,LTD.

1,142.418


大紀アルミ 753.3314 762.6096 753.3314 13,387.152

日軽金ＨＤ 211.0000 220.0000 211.0000 219.0000 671.5 145,934.545


762.6096 17.6

三井金 3,035.0000 3,169.1402 3,035.0000 3,161.8512 39.5 124,071.858

Nippon Light Metal Holdings Company,Ltd.

71.8 162,577.346

Mitsui Mining and Smelting Company,Limited

東邦鉛 2,163.0000 2,292.6122 2,163.0000 2,287.3392

三菱マ 3,110.0000 3,164.1257 3,110.0000 3,156.8482 25.9 81,525.863

Toho Zinc CO.,Ltd.

64.1 230,371.005

Mitsubishi Materials Corporation

住友鉱 3,592.0000 3,606.4013 3,578.1900 3,598.1066

ＤＯＷＡ 3,680.0000 3,740.0000 3,680.0000 3,740.0000 17.1 63,746.504

Sumitomo Metal Mining Co.,Ltd.

DOWA HOLDINGS CO.,LTD.



2019年11月5日(火曜日) P.334

Trading Unit

5715 100

5721 100

5726 100

5727 100

5741 100

5757 100

5801 100

5802 100

5803 100





1,602.0000 1,588.6988 1,602.0000 0.7


1,114.749FURUKAWA CO.,LTD.

古河機金 1,588.6988

エス・サイエンス 53.0000 53.0000 53.0000 53.0000 0.4

1,659.3264 1,638.7208 1,659.3264 0.6

21.200S・Science Company,Ltd.

987.220OSAKA Titanium technologies Co.,Ltd.

大阪チタ 1,638.7208

邦チタニウム 905.3982 908.0000 905.3982 908.0000 0.9

2,081.6640 2,046.9800 2,081.6640 3.0

815.892TOHO TITANIUM COMPANY,LIMITED

6,171.768UACJ Corporation

ＵＡＣＪ 2,048.9012

ＣＫサンエツ 2,933.0000 2,933.0000 2,933.0000 2,933.0000 0.1

3,038.7642 2,969.0000 3,031.7750 14.1

293.300CK SAN-ETSU Co.,Ltd.

42,657.219Furukawa Electric Co.,Ltd.

古河電工 2,969.0000

住友電工 1,480.0000 1,538.4370 1,480.0000 1,534.8986 383.0

475.9011 469.7468 472.2765 322.6

585,400.508Sumitomo Electric Industries,Ltd.

152,619.580Fujikura Ltd.

フジクラ 473.0000

電線5805 100

5809 100

5821 100

5851 100

5852 100

5857 100

3421 100

3431 100

3433 100

3434 100

3436 100

3443 100

昭電線ＨＤ 960.4224 968.0000 955.7700 968.0000 2.5

593.2610 586.9600 587.0000 5.0

2,393.259SWCC SHOWA HOLDINGS CO.,LTD.

2,952.308TATSUTA ELECTRIC WIRE AND CABLE CO.,LTD.

タツタ線 587.0000

平河ヒューテ 1,260.5544 1,260.5544 1,256.0000 1,256.0000 0.2

2,036.0000 2,015.2000 2,036.0000 1.4

251.655HIRAKAWA HEWTECH CORP.

2,823.866RYOBI LIMITED

リョービ 2,015.2000

アーレスティ 562.8000 563.6800 562.0000 563.6800 27.5AHRESTY CORPORATION

2,559.0000 2,597.1423 2,559.0000 2,584.0656 20.7

15,496.899

稲葉製作

53,652.392Asahi Holdings,Inc.

アサヒＨＤ

294.264

Metal Products


金属製品

2,127.9600 2,122.1240 2,127.9600 11.5

1,468.6460 1,474.0000 1,468.6460 1,474.0000 0.2

24,452.281MIYAJI ENGINEERING GROUP,INC.

宮地エンジ 2,122.1240

トーカロ 1,058.4656 1,061.0000 1,053.3400 1,061.0000 23.2

1,342.5905 1,342.5905 1,342.5905 0.1

24,488.216TOCALO Co.,Ltd.

134.259ALPHA Corporation

アルファＣｏ 1,342.5905

ＳＵＭＣＯ 1,818.0000 1,895.2000 1,818.0000 1,875.0978 280.3

7,153.1460 7,153.1460 7,153.1460 0.1

525,540.507SUMCO CORPORATION

715.314KAWADA TECHNOLOGIES,INC.

川田ＴＥＣＨ 7,153.1460



2019年11月5日(火曜日) P.335

Trading Unit

3445 100

3447 100

5901 100

5902 100

5909 100

5911 100

5915 100

5929 100

5930 100

Trading Volume



千円[\thous.]



4,602.0240 4,579.7600 4,579.7600 2.1

Trading Value


9,619.722RS Technologies Co.,Ltd.

ＲＳＴＥＣＨ 4,602.0240

信和 1,018.4480 1,018.4480 1,018.4480 1,018.4480 0.1

1,970.6837 1,864.0000 1,966.1511 99.2

101.844Shinwa Co.,Ltd.

192,535.210Toyo Seikan Group Holdings,Ltd.

洋缶ＨＤ 1,864.0000

ホッカンＨＤ 1,781.0000 1,819.0000 1,781.0000 1,815.3395 3.5

1,165.0000 1,141.5021 1,157.3100 2.1

6,349.167HOKKAN HOLDINGS LIMITED

2,429.539CORONA CORPORATION

コロナ 1,141.5021

横河ブＨＤ 1,951.8585 1,953.5616 1,951.8500 1,953.5616 1.3

1,783.0800 1,783.0800 1,783.0800 1.1

2,537.670Yokogawa Bridge Holdings Corp.

1,961.388KOMAIHALTEC Inc.

駒井ハルテク 1,783.0800

三和ＨＤ 1,259.0000 1,292.0328 1,259.0000 1,289.8200 6.5

966.4251 962.0000 962.0000 2.1

8,376.738Sanwa Holdings Corporation

2,024.182Bunka Shutter Co.,Ltd.

文化シヤター 966.4251

協立5932 100

5933 100

5938 100

5942 100

5943 100

5946 100

5947 100

5951 100

5957 100

5958 100

5959 100

5970 100

5975 100

5976 100

三協立山 1,216.5351 1,239.0000 1,216.5351 1,239.0000 1.4

1,224.0000 1,211.5329 1,224.0000 12.3

1,725.614Sankyo Tateyama,Inc.

14,960.666ALINCO INCORPORATED

アルインコ 1,211.5329

ＬＩＸＩＬ　Ｇ 2,011.0000 2,145.7152 2,011.0000 2,145.7152 31.0

539.2372 533.0000 533.0000 0.4

65,379.518LIXIL Group Corporation

215.071NIPPON FILCON CO.,LTD.

日フイルコン 539.2372

ノーリツ 1,374.6046 1,392.1128 1,374.6046 1,392.1128 1.0

2,572.1313 2,569.0000 2,569.0000 0.4

1,381.262NORITZ CORPORATION

1,028.539CHOFU SEISAKUSHO CO.,LTD.

長府製 2,572.1313

リンナイ 8,123.5728 8,211.0000 8,123.5728 8,147.8140 1.5

699.0000 692.3045 694.9700 3.7

12,238.402RINNAI CORPORATION

2,571.258Dainichi Co.,Ltd.

ダイニチ工 692.3045

日東精工 611.2689 616.0000 611.2689 616.0000 0.6

2,008.3700 2,008.3700 2,008.3700 0.6

367.707NITTO SEIKO CO.,LTD.

1,205.022SANYO INDUSTRIES,LTD.

三洋工 2,008.3700

岡部 938.4128 946.7568 938.4128 946.7568 1.1

1,947.5568 1,937.8523 1,947.5568 5.4

1,036.122OKABE CO.,LTD.

10,486.494G-TEKT CORPORATION

ジーテクト 1,937.8523

東プレ 1,891.8321 1,894.2600 1,886.3400 1,894.2600 38.9

986.0000 971.4273 986.0000 0.8

73,609.376Topre Corporation

780.049Neturen Co Ltd

ネツレン 971.4273Neturen Co.,Ltd.



2019年11月5日(火曜日) P.336

Trading Unit

5981 100

5985 100

5986 100

5988 100

5989 100

5991 100

5992 100

5998 100

7989 100





東製綱 1,171.5153 1,171.5153 1,155.9100 1,155.9100 0.3

491.0000 489.2152 491.0000 0.4

349.894TOKYO ROPE MFG.CO.,LTD

196.043SUNCALL CORPORATION

サンコール 489.2152

モリテック 463.2038 463.2038 463.2038 463.2038 0.2

2,121.8282 2,112.9293 2,121.8282 7.2

92.640MOLITEC STEEL CO.,LTD.

15,273.237PIOLAX,INC.

パイオラックス 2,112.9293

エイチワン 748.0000 760.0000 748.0000 760.0000 6.3

918.7344 892.0000 918.7344 6.9

4,786.286H-ONE CO.,LTD.

6,311.253NHK SPRING CO.,LTD.

ニッパツ 892.0000

中央発条 2,926.2870 2,926.2870 2,926.2870 2,926.2870 0.1

1,675.0000 1,675.0000 1,675.0000 0.1

292.628CHUO SPRING CO.,LTD.

167.500Advanex Inc.

アドバネクス 1,675.0000

立川ブライ 1,438.6328 1,467.0000 1,438.6328 1,467.0000 0.2 290.563TACHIKAWA CORPORATION

益半導8155 100

1909 100

5631 100

6005 100

6013 100

6101 100

6103 100

6104 100

6113 100

6118 100

6121 100

6134 100

2,119.9324 2,102.0000 2,102.0000 0.3 634.186MIMASU SEMICONDUCTOR INDUSTRY CO.,LTD.

三益半導 2,119.9324


Machinery

日製鋼所 2,248.0000 2,272.4000 2,243.2399 2,255.3204

機械

日本ドライケミカル 1,324.5826 1,324.5826 0.1 132.458

76.6 173,043.673

1,324.5826 1,324.5826

三浦工 3,280.0000 3,332.6640 3,271.4388 3,332.6640 5.5 18,158.855

The Japan Steel Works,Ltd.

1.8 2,339.515

MIURA CO.,LTD.

タクマ 1,298.5000 1,301.0400 1,298.5000 1,301.0400

ツガミ 1,016.4471 1,022.2072 1,012.9200 1,013.8104 140.9 143,809.989

TAKUMA CO.,LTD.

32.9 210,933.397

TSUGAMI CORPORATION

オークマ 6,360.0000 6,440.0272 6,360.0000 6,403.7492

東芝機 2,444.0750 2,449.6919 2,438.8500 2,449.6919 34.0 83,183.971

OKUMA Corporation

116.8 147,097.418

Toshiba Machine Co.,Ltd.

アマダＨＤ 1,229.0000 1,267.6000 1,229.0000 1,263.0000

アイダ 924.0000 941.5284 924.0000 941.5284 35.7 33,609.012

AMADA HOLDINGS CO.,LTD.

0.1 137.560

AIDA ENGINEERING,LTD.

滝澤鉄 1,375.6050 1,375.6050 1,375.6050 1,375.6050

ＦＵＪＩ 1,817.7995 1,817.7995 1,815.8600 1,816.0000 1.9 3,452.711

TAKISAWA MACHINE TOOL CO.,LTD.

FUJI CORPORATION



2019年11月5日(火曜日) P.337

Trading Unit

6135 100

6136 100

6140 100

6141 100

6143 100

6146 100

6151 100

6157 100

6165 100





5,222.6824 5,209.5900 5,222.6824 25.7


134,210.235Makino Milling Machine Co.,Ltd.

牧野フライス 5,217.6600

ＯＳＧ 2,325.0000 2,336.8680 2,325.0000 2,335.2700 3.5

673.0000 654.0000 673.0000 1.4

8,158.024OSG Corporation

936.535Asahi Diamond Industrial Co.,Ltd.

旭ダイヤ 654.0000

ＤＭＧ森精機 1,714.0000 1,766.0000 1,714.0000 1,756.4040 3.3

966.5259 962.4233 966.5259 45.5

5,809.173DMG MORI CO.,LTD.

43,962.971Sodick Co.,Ltd.

ソディック 962.4233

ディスコ 23,560.3620 23,614.0000 23,446.3800 23,613.5500 1.4

2,355.0358 2,323.0000 2,349.0000 0.4

32,970.916DISCO CORPORATION

937.585NITTO KOHKI CO.,LTD.

日東工器 2,323.0000

日進工具 2,100.9240 2,100.9240 2,100.9240 2,100.9240 0.1

549.2416 549.2416 549.2416 0.3

210.092NS TOOL CO.,LTD.

164.772PUNCH INDUSTRY CO.,LTD.

パンチ 549.2416

ダ6167 100

6203 100

6205 100

6210 100

6217 100

6222 100

6235 100

6236 100

6237 100

6238 100

6240 100

6247 100

6250 100

6258 100

冨士ダイス 663.2918 665.0000 663.2918 665.0000 0.2

735.3234 735.3234 735.3234 0.1

132.829Fuji Die Co.,Ltd.

73.532Howa Machinery,Ltd.

豊和工 735.3234

ＯＫＫ 751.3305 751.3305 751.3305 751.3305 0.1

591.1500 587.2583 591.1500 15.0

75.133OKK CORPORATION

8,863.797TOYO MACHINERY & METAL CO.,Ltd.

東洋機械 587.2583

津田駒工 1,298.0000 1,298.0000 1,298.0000 1,298.0000 0.1

2,787.2259 2,654.0000 2,767.2120 7.0

129.800TSUDAKOMA Corp.

19,468.979SHIMA SEIKI MFG.,LTD.

島精機 2,654.0000

オプトラン 3,360.0000 3,360.0000 3,320.3200 3,335.0000 17.3

497.2187 497.2187 497.2187 0.1

57,466.800OPTORUN CO.,LTD.

49.721NC Holdings Co.,Ltd.

ＮＣＨＤ 497.2187

イワキポンプ 1,035.0000 1,043.4590 1,035.0000 1,043.4590 0.2

991.4361 983.0000 985.0600 7.8

207.845IWAKI CO.,LTD.

7,684.968FURYU CORPORATION

フリュー 983.0000

ヤマシンフィルタ 910.4004 910.4004 901.9300 902.0000 1.4

975.0000 952.4189 975.0000 0.6

1,268.673YAMASHIN-FILTER CORP.

575.960HISAKA WORKS,LTD.

日阪製作 952.4189

やまびこ 1,260.5544 1,269.0144 1,260.5544 1,269.0144 21.7

7,663.3704 7,579.4000 7,643.8028 10.2

27,407.692YAMABIKO CORPORATION

77,956.024HIRATA Corporation

平田機工 7,663.3704HIRATA Corporation



2019年11月5日(火曜日) P.338

Trading Unit

6262 100

6264 100

6266 100

6268 100

6269 100

6272 100

6273 100

6274 100

6277 100

Trading Volume



千円[\thous.]



529.0000 519.2284 524.2900 20.1

Trading Value


10,536.390PEGASUS SEWING MACHINE MFG.CO.,LTD.

ペガサス 519.2284

マルマエ 1,082.4761 1,082.4761 1,082.4761 1,082.4761 0.1

1,312.5773 1,312.5773 1,312.5773 0.1

108.247Marumae Co.,Ltd.

131.257TAZMO CO.,LTD.

タツモ 1,312.5773

ナブテスコ 3,305.0000 3,400.3425 3,305.0000 3,397.7160 23.2

2,438.6800 2,428.0000 2,428.0000 2.4

78,797.782Nabtesco Corporation

5,848.880MODEC,INC.

三井海洋 2,429.0684

レオン自機 1,663.7318 1,663.7318 1,655.0000 1,656.3240 0.5

50,350.0300 49,936.0100 50,145.4400 6.6

830.251RHEON AUTOMATIC MACHINERY CO.,LTD.

330,943.720SMC CORPORATION

ＳＭＣ 50,262.1056

ヤマハモーターロボＨ 600.2640 600.2640 593.0000 593.0000 0.5

4,021.7688 4,017.9900 4,017.9900 0.7

298.679Yamaha Motor Robotics Holdings Co.,Ltd.

2,812.970HOSOKAWA MICRON CORPORATION

ホソカワミクロン 4,021.7688

6278 100

6282 100

6284 100

6287 100

6289 100

6291 100

6292 100

6293 100

6294 100

6298 100

6301 100

6302 100

6305 100

6306 100

ユニオンツール 3,486.5334 3,540.0000 3,486.5334 3,540.0000 0.2

1,675.0000 1,665.7326 1,675.0000 1.1

702.653UNION TOOL CO.

1,838.780OILES CORPORATION

オイレス工 1,665.7326

ＡＳＢ機械 3,921.7248 3,921.7248 3,921.7248 3,921.7248 0.1

3,367.6920 3,303.5200 3,367.6920 4.4

392.172NISSEI ASB MACHINE CO.,LTD.

14,564SATO HOLDINGS CORPORATION

サトーＨＤ 3,303.5200

技研製作所 4,001.7600 4,017.6000 3,960.0000 3,989.0359 43.8

676.2975 676.2975 676.2975 0.1

174,983.142GIKEN LTD.

67.629AIRTECH JAPAN,LTD.

エアーテック 676.2975

カワタ 1,139.5012 1,151.7250 1,139.5012 1,151.7250 16.4

1,148.5052 1,141.0000 1,141.0000 0.4

18,813.003KAWATA MFG. CO.,LTD.

458.651NISSEI PLASTIC INDUSTRIAL CO.,LTD.

日精樹脂 1,148.5052

オカダアイヨン 1,344.5914 1,344.5914 1,341.0000 1,341.0000 0.2

874.3846 874.3846 874.3846 0.1

268.559OKADA AIYON CORPORATION

87.438Y.A.C.HOLDINGS CO.,LTD.

ワイエイシイＨＤ 874.3846

コマツ 2,495.0000 2,638.1086 2,495.0000 2,632.0410 145.1

3,394.7910 3,275.0000 3,386.9830 24.0

378,878.913KOMATSU LTD.

80,902.425SUMITOMO HEAVY INDUSTRIES,LTD.

住友重 3,275.0000

日立建機 2,753.0000 2,902.3708 2,753.0000 2,895.6953 99.7

683.2700 681.2997 683.2700 19.4

286,131.771Hitachi Construction Machinery Co.,Ltd.

13,254.337NIKKO CO LTD

日工 681.2997NIKKO CO.,LTD.



2019年11月5日(火曜日) P.339

Trading Unit

6309 100

6310 100

6315 100

6316 100

6317 100

6323 100

6325 100

6326 100

6328 100

Trading Volume



千円[\thous.]



2,367.0000 2,336.0274 2,367.0000 0.2

Trading Value


470.302TOMOE ENGINEERING CO.,LTD.(TOMOE KOGYO CO.,LTD.)

巴工業 2,336.0274

井関農 1,702.7489 1,713.0000 1,702.7489 1,713.0000 0.5

1,065.0000 1,041.4581 1,065.0000 0.4

853.424ISEKI & CO.,LTD.

418.937TOWA CORPORATION

ＴＯＷＡ 1,041.4581

丸山製 1,276.5615 1,276.5615 1,276.5615 1,276.5615 0.1

2,144.0000 2,126.9355 2,141.5000 3.8

127.656MARUYAMA MFG.CO.,INC.

8,136.726Kitagawa Corporation

北川鉄 2,126.9355

ローツェ 3,681.6192 3,681.6192 3,681.6192 3,681.6192 0.2

565.2486 565.2486 565.2486 0.1

736.323RORZE CORPORATION

56.524TAKAKITA CO.,LTD.

タカキタ 565.2486

クボタ 1,697.0000 1,757.0676 1,697.0000 1,753.0263 160.7

2,151.9465 2,151.9465 2,151.9465 0.1

279,019.175KUBOTA CORPORATION

215.194EBARA JITSUGYO CO.,LTD.

荏原実業 2,151.9465

菱機6331 100

6332 100

6333 100

6335 100

6339 100

6340 100

6345 100

6349 100

6351 100

6356 100

6358 100

6361 100

6362 100

6363 100

菱化工機 1,954.8598 1,954.8598 1,936.0000 1,936.0000 0.2

1,760.7744 1,747.8700 1,748.0000 0.9

389.085Mitsubishi Kakoki Kaisha,Ltd.

1,580.851TSUKISHIMA KIKAI CO.,LTD.

月島機 1,760.7744

帝国電機 1,270.0000 1,295.0000 1,270.0000 1,291.2500 6.4

388.1708 384.9700 384.9700 0.5

8,258.562TEIKOKU ELECTRIC MFG. CO.,LTD.

193.228TOKYO KIKAI SEISAKUSHO,LTD.

東京機 386.0000

新東工 1,043.0000 1,071.8568 1,043.0000 1,071.8568 1.4

2,929.0000 2,902.2765 2,929.0000 0.4

1,486.494Sintokogio,Ltd.

1,163.582SHIBUYA CORPORATION

渋谷工 2,902.2765

アイチ 686.3019 696.0000 682.9800 691.8000 17.6

1,190.3800 1,182.5201 1,189.9512 31.1

12,138.905AICHI CORPORATION

37,013.933KOMORI CORPORATION

小森 1,182.5201

鶴見製 2,161.9509 2,180.0000 2,161.9509 2,180.0000 0.4

426.1875 426.1875 426.1875 0.1

866.585TSURUMI MANUFACTURING CO.,LTD.

42.618NIPPON GEAR CO.,LTD.

日ギア 426.1875

酒井重 3,141.3816 3,141.3816 3,141.3816 3,141.3816 0.1

3,307.0000 3,215.0000 3,296.9302 22.1

314.138SAKAI HEAVY INDUSTRIES,LTD.

72,691.854EBARA CORPORATION

荏原製 3,215.0000

石井鉄 2,526.1110 2,526.1110 2,526.1110 2,526.1110 0.1

1,054.4638 1,052.9200 1,053.0000 0.5

252.611Ishii Iron Works Co.,Ltd.

526.931Torishima Pump Mfg Co Ltd

酉島製 1,054.4638Torishima Pump Mfg.Co.,Ltd.



2019年11月5日(火曜日) P.340

Trading Unit

6364 100

6367 100

6368 100

6369 100

6370 100

6371 100

6373 100

6378 100

6381 100

Trading Volume



千円[\thous.]



1,300.0000 1,268.0000 1,300.0000 0.6

Trading Value


772.159HOKUETSU INDUSTRIES CO.,LTD.

北越工 1,268.0000

ダイキン工 15,170.0000 15,635.0935 15,170.0000 15,599.1328 108.1

6,102.6840 5,901.0000 5,901.0000 1.2

1,670,734.027DAIKIN INDUSTRIES,LTD.

7,302.768ORGANO CORPORATION

オルガノ 6,102.4000

トーヨーカネツ 2,041.8981 2,041.8981 2,002.0000 2,014.8600 8.8

3,157.5240 3,100.0000 3,157.5240 13.5

17,732.185TOYO KANETSU K.K.

42,597.835Kurita Water Industries Ltd.

栗田工 3,100.0000

椿本チエイン 3,811.6764 3,811.6764 3,776.6700 3,783.0240 5.3

856.3767 855.0000 855.0000 0.3

20,046.828TSUBAKIMOTO CHAIN CO.

256.775DAIDO KOGYO CO.,LTD.

大同工 856.3767

木村化工 426.0000 426.0000 418.1840 421.0000 0.8

1,075.0000 1,058.4656 1,075.0000 0.5

336.446KIMURA CHEMICAL PLANTS CO.,LTD.

530.886ANEST IWATA Corporation

アネスト岩田 1,058.4656

ダク6383 100

6390 100

6395 100

6406 100

6407 100

6409 100

6412 100

6413 100

6417 100

6418 100

6419 100

6420 100

6428 100

6430 100

ダイフク 6,002.6400 6,026.4000 6,002.6400 6,014.8080 9.8

2,078.0000 2,057.9051 2,068.0800 9.4

58,966.158DAIFUKU CO.,LTD.

19,438.909KATO WORKS CO.,LTD.

加藤製 2,057.9051

タダノ 1,016.4471 1,018.1281 1,015.4800 1,016.8128 36.3

1,540.0000 1,531.6737 1,540.0000 5.1

36,928.521TADANO LTD.

7,829.137FUJITEC CO.,LTD.

フジテック 1,531.6737

ＣＫＤ 1,587.6983 1,587.6983 1,574.8800 1,576.2600 1.5

1,668.7340 1,651.3200 1,651.3200 0.3

2,374.042CKD Corporation

498.878KITO CORPORATION

キトー 1,668.7340

平和 2,270.9988 2,272.0000 2,270.0000 2,271.8877 10.9

1,821.0000 1,807.7951 1,821.0000 0.5

24,757.107Heiwa Corporation

906.524RISO KAGAKU CORPORATION

理想科学 1,807.7951

ＳＡＮＫＹＯ 3,800.0000 3,860.0000 3,800.0000 3,860.0000 4.7

975.7800 961.0000 975.7800 0.8

18,004.214SANKYO CO.,LTD.

778.199JAPAN CASH MACHINE CO.,LTD.

日金銭 961.0000

マースグループＨＤ 2,029.2000 2,050.0000 2,029.2000 2,050.0000 0.5

3,536.5554 3,536.5554 3,536.5554 0.2

1,017.018Mars Group Holdings Corporation

707.311FUKUSHIMA INDUSTRIES CORP.

福島工業 3,536.5554

オーイズミ 531.2337 537.0000 531.2337 537.0000 0.2

1,553.0000 1,552.6829 1,553.0000 0.3

106.823OIZUMI Corporation

465.836DAIKOKU DENKI CO LTD

ダイコク電 1,552.6829DAIKOKU DENKI CO.,LTD.



2019年11月5日(火曜日) P.341

Trading Unit

6432 100

6436 100

6440 100

6444 100

6445 100

6454 100

6457 100

6458 100

6459 100

Trading Volume



千円[\thous.]



1,754.4024 1,739.7652 1,754.4024 1.0

Trading Value


1,746.508TAKEUCHI MFG.CO.,LTD.

竹内製作所 1,739.7652

アマノ 3,101.3640 3,115.0000 3,101.3640 3,115.0000 1.1

978.4304 965.0000 977.0800 42.3

3,416.930Amano Corporation

41,329.816JUKI CORPORATION

ＪＵＫＩ 978.4304

サンデンＨＤ 708.0000 723.0000 708.0000 723.0000 0.7

413.3304 413.1818 413.3304 0.4

502.326SANDEN HOLDINGS CORPORATION

165.287JANOME SEWING MACHINE CO.,LTD.

蛇の目 413.1818

マックス 1,966.0000 2,000.8800 1,966.0000 1,998.0000 0.9

3,292.2000 3,269.7400 3,270.0000 1.3

1,796.425MAX CO.,LTD.

4,266.350GLORY LTD.

グローリー 3,286.4454

新晃工業 1,849.8136 1,853.0000 1,849.8136 1,853.0000 0.4

1,252.0000 1,235.4000 1,252.0000 1.2

740.244SINKO INDUSTRIES LTD.

1,487.507DAIWA INDUSTRIES LTD.

大和冷機 1,235.4000

ガ6460 100

6461 100

6462 100

6463 100

6464 100

6465 100

6470 100

6471 100

6472 100

6473 100

6474 100

6480 100

6481 100

6482 100

セガサミーＨＤ 1,709.0000 1,709.0000 1,675.8700 1,677.3408 18.4

1,405.9000 1,393.6130 1,405.9000 4.2

31,005.811SEGA SAMMY HOLDINGS INC.

5,902.321Nippon Piston Ring Co.,Ltd.

日ピストン 1,393.6130

リケン 4,000.0000 4,190.0000 4,000.0000 4,179.4700 4.1

1,939.0000 1,927.8479 1,935.4500 13.4

17,064.822RIKEN CORPORATION

25,929.606TPR CO.,LTD.

ＴＰＲ 1,927.8479

ツバキ・ナカシマ 1,927.8479 1,935.4800 1,920.3100 1,923.5376 27.6

9,257.4000 9,083.9952 9,220.9100 7.4

53,270.839TSUBAKI NAKASHIMA CO.,LTD.

67,857.092HOSHIZAKI CORPORATION

ホシザキ 9,083.9952

大豊工業 860.3784 868.0000 860.3784 868.0000 0.4

1,060.0573 997.0000 1,057.6192 134.1

344.913TAIHO KOGYO CO.,LTD.

140,077.645NSK Ltd.

日本精工 997.0000

ＮＴＮ 319.0000 338.9777 319.0000 338.1980 154.3

1,397.0292 1,337.0000 1,393.8160 99.2

51,877.813NTN CORPORATION

136,585.971JTEKT Corporation

ジェイテクト 1,337.0000

不二越 5,262.3144 5,284.9025 5,248.4800 5,284.9025 2.5

500.2200 481.0000 499.1670 63.6

13,148.071NACHI-FUJIKOSHI CORP.

31,730.147NIPPON THOMPSON CO.,LTD.

日トムソン 481.0000

ＴＨＫ 3,201.4080 3,214.0800 3,199.7500 3,202.5600 14.0

1,063.0000 1,053.4634 1,063.0000 0.3

44,951.497THK CO.,LTD.

316.992YUSHIN PRECISION EQUIPMENT CO LTD

ユーシン精機 1,053.4634YUSHIN PRECISION EQUIPMENT CO.,LTD.



2019年11月5日(火曜日) P.342

Trading Unit

6485 100

6486 100

6489 100

6490 100

6498 100

6586 100

7004 100

7011 100

7013 100

Trading Volume



千円[\thous.]



2,151.6100 2,125.9350 2,151.6100 1.0

Trading Value


2,149.042MAEZAWA KYUSO INDUSTRIES CO.,LTD.

前沢給装 2,125.9350

イーグル工 1,098.4832 1,104.2100 1,098.2999 1,104.2100 38.1

391.1721 390.0000 390.0000 0.3

41,969.260EAGLE INDUSTRY CO.,LTD.

117.234Maezawa Industries,Inc.

前沢工 391.1721

日ピラ工 1,499.6596 1,504.0000 1,499.6596 1,504.0000 0.5

749.0000 745.3278 749.0000 3.0

750.685NIPPON PILLAR PACKING CO.,LTD.

2,242.588KITZ CORPORATION

キッツ 745.3278

マキタ 3,665.0000 3,753.0000 3,665.0000 3,748.9200 25.7

402.3000 391.0000 401.2349 147.2

95,755.905Makita Corporation

59,052.861Hitachi Zosen Corporation

日立造 391.0000

三菱重 4,300.0000 4,426.7673 4,300.0000 4,416.5858 39.2

2,671.2675 2,640.0000 2,661.5583 25.4

171,239.949Mitsubishi Heavy Industries,Ltd.

67,344.485IHI Corporation

ＩＨＩ 2,669.0000

タ精密7718 100

3105 100

4062 100

4902 100

6448 100

6479 100

6501 100

6503 100

6504 100

6505 100

6506 100

6507 100

スター精密 1,667.2500 1,674.4400 1,667.2500 1,670.3352 54.5STAR MICRONICS CO.,LTD.

91,121.835


日清紡ＨＤ 903.0000 960.7710 903.0000 95,539.962

イビデン 2,496.0000 2,501.1000 2,470.8100 2,472.9768 3.8 9,471.807


958.5612 101.2

コニカミノルタ 796.0000 796.0000 706.6106 710.4159 138.6 99,564.504

IBIDEN CO.,LTD.

104.5 215,868.009

KONICA MINOLTA,INC.

ブラザー 2,034.0000 2,073.4101 2,034.0000 2,066.0000

ミネベアミツミ 2,078.0000 2,145.5400 2,078.0000 2,136.2507 110.3 235,138.499

BROTHER INDUSTRIES,LTD.

56.8 231,037.624

MINEBEA MITSUMI Inc.

日立 4,104.0000 4,104.0000 4,031.6614 4,053.3731

三菱電 1,561.0000 1,599.6135 1,561.0000 1,595.9344 193.3 307,302.868

Hitachi,Ltd.

41.0 139,728.234

Mitsubishi Electric Corporation

富士電機 3,380.0000 3,439.4000 3,373.8169 3,391.9859

東洋電 1,580.6952 1,580.6952 1,575.0000 1,575.0000 0.2 315.569

FUJI ELECTRIC CO.,LTD.

96.7 415,972.433

TOYO DENKI SEIZO K.K.(TOYO ELECTRIC MFG.CO.,LTD.)

安川電 4,220.0000 4,327.4810 4,220.0000 4,317.5278

シンフォニア 1,335.5874 1,335.5874 1,320.9000 1,326.7075 22.0 29,189.077

YASKAWA Electric Corporation

SINFONIA TECHNOLOGY CO.,LTD.



2019年11月5日(火曜日) P.343

Trading Unit

6508 100

6513 100

6516 100

6517 100

6588 100

6590 100

6592 100

6594 100

6615 100





2,054.6424 2,047.5100 2,054.6424 23.7


48,556.682MEIDENSHA CORPORATION

明電舎 2,052.9029

オリジン 1,541.6781 1,541.6781 1,541.6781 1,541.6781 0.1

5,272.3188 5,259.5800 5,261.0000 0.3

154.167Origin Company,Limited

1,579.289SANYO DENKI CO.,LTD.

山洋電気 5,272.3188

デンヨー 1,905.8382 2,005.8400 1,905.8382 2,005.8400 0.4

3,985.0000 3,976.7490 3,985.0000 0.6

772.335Denyo Co.,Ltd.

2,388.493TOSHIBA TEC CORPORATION

東芝テック 3,976.7490

芝浦 3,641.6016 3,641.6016 3,641.6016 3,641.6016 0.1

4,648.7160 4,592.0196 4,645.0000 5.9

364.160SHIBAURA MECHATRONICS CORPORATION

27,267.830MABUCHI MOTOR CO.,LTD.

マブチモーター 4,592.0196

日本電産 16,090.0000 16,307.1720 16,090.0000 16,195.0000 21.3

518.2280 518.2280 518.2280 0.1

345,749.256NIDEC CORPORATION

51.822UMC Electronics Co.,Ltd.

ＵＭＣエレ 518.2280

6616 100

6617 100

6619 100

6622 100

6630 100

6632 100

6638 100

6640 100

6641 100

6644 100

6645 100

6651 100

6652 100

6653 100

トレックスセミ 1,476.6495 1,488.0000 1,476.6495 1,488.0000 0.3

1,258.0000 1,241.5461 1,255.4500 5.2

444.129TOREX SEMICONDUCTOR LTD.

6,527.204TAKAOKA TOKO CO.,LTD.

東光高岳 1,241.5461

ＷＳＣＯＰＥ 648.0000 679.0000 648.0000 679.0000 0.7

3,386.4894 3,380.0000 3,380.0000 2.5

464.711W-SCOPE Corporation

8,459.254DAIHEN CORPORATION

ダイヘン 3,383.4800

ヤーマン 705.3102 709.0000 705.3102 709.0000 0.7

271.2168 264.0000 271.2168 359.3

494.819YA-MAN LTD.

96,342.913JVCKENWOOD Corporation

ＪＶＣＫＷ 264.0000

Ｍｉｍａｋｉ 552.2429 555.0000 552.2429 555.0000 0.4

2,678.1779 2,678.1779 2,678.1779 0.1

221.172MIMAKI ENGINEERING CO.,LTD.

267.817DAI-ICHI SEIKO CO.,LTD.

第一精工 2,678.1779

日新電 1,269.5584 1,271.7800 1,249.9000 1,250.0000 39.5

768.3380 762.9400 763.0000 1.0

50,219.026Nissin Electric Co.,Ltd.

766.190Osaki Electric Co.,Ltd.

大崎電 768.3380

オムロン 6,440.0000 6,649.1770 6,440.0000 6,633.8839 112.4

2,275.3000 2,259.0200 2,267.0000 10.0

741,586.418OMRON Corporation

22,644.474NITTO KOGYO CORPORATION

日東工 2,269.9984

ＩＤＥＣ 2,371.0428 2,376.4000 2,322.0000 2,346.5808 4.1

834.3670 834.3670 834.3670 0.1

9,718.289IDEC CORPORATION

83.436SEIKO ELECTRIC CO LTD

正興電機製作所 834.3670SEIKO ELECTRIC CO.,LTD.



2019年11月5日(火曜日) P.344

Trading Unit

6654 100

6674 100

6676 100

6678 100

6699 100

6701 100

6702 100

6703 100

6704 100

Trading Volume



千円[\thous.]



1,253.5514 1,253.5514 1,253.5514 0.1

Trading Value


125.355FUJI ELECTRIC INDUSTRY CO.,LTD.

不二電機工業 1,253.5514

ＧＳユアサ 2,000.0000 2,048.0000 2,000.0000 2,048.0000 21.6

3,060.0000 3,036.3354 3,060.0000 0.3

44,033.452GS Yuasa Corporation

915.633MELCO HOLDINGS INC.

メルコ 3,036.3354

テクノメディカ 2,214.9742 2,214.9742 2,152.7208 2,152.7208 0.2

1,113.4898 1,113.4898 1,113.4898 0.1

436.769Techno Medica Co.,Ltd.

111.348DIAMOND ELECTRIC HOLDINGS Co.,Ltd.

ダイヤＨＤ 1,113.4898

ＮＥＣ 4,325.0000 4,327.6000 4,264.5443 4,287.5102 47.4

9,524.4697 9,423.2900 9,502.5634 37.6

204,032.009NEC Corporation

356,064.728FUJITSU LIMITED

富士通 9,518.0000

ＯＫＩ 1,433.0000 1,459.0000 1,433.0000 1,457.0000 39.9

813.3578 812.0000 812.0000 0.3

58,033.870Oki Electric Industry Company,Limited

243.871IWATSU ELECTRIC CO.,LTD.

岩崎通 813.3578

電気興6706 100

6707 100

6715 100

6718 100

6723 100

6724 100

6727 100

6728 100

6730 100

6737 100

6740 100

6741 100

6742 100

6744 100

電気興 3,266.4366 3,266.4366 3,250.6300 3,250.6300 6.3

2,573.1317 2,551.8000 2,554.0416 8.9

20,482.130Denki Kogyo Company,Limited

22,845.493Sanken Electric Co.,Ltd.

サンケン電 2,573.1317

ナカヨ 1,698.7472 1,711.8200 1,698.7472 1,711.8200 1.1

1,909.8100 1,895.8338 1,909.8100 3.4

1,881.612NAKAYO,INC.

6,489.877AIPHONE CO.,LTD.

アイホン 1,895.8338

ルネサス 725.0000 778.2116 725.0000 776.6208 238.3

1,584.0000 1,558.5242 1,566.9174 330.8

184,389.981Renesas Electronics Corporation

520,674.797SEIKO EPSON CORPORATION

エプソン 1,571.0000

ワコム 434.1910 436.3488 431.5558 436.3488 100.7

4,802.1120 4,744.6300 4,745.0000 1.1

43,468.294Wacom Co.,Ltd.

5,259.530ULVAC, Inc.

アルバック 4,802.1120

アクセル 654.2878 654.2878 651.0000 653.0100 5.0

4,291.8876 4,265.0000 4,265.0000 0.7

3,265.104AXELL CORPORATION

3,000.021EIZO Corporation

ＥＩＺＯ 4,291.8876

ＪＤＩ 67.0000 67.0000 67.0000 67.0000 2.7

1,271.0000 1,268.5580 1,270.9600 23.7

180.900Japan Display Inc.

30,119.874Nippon Signal Company,Limited

日信号 1,268.5580

京三製 504.2218 510.0000 504.2218 510.0000 1.1

2,302.0125 2,300.8200 2,301.0000 0.8

556.951Kyosan Electric Manufacturing Co.,Ltd.

1,841.187NOHMI BOSAI LTD

能美防災 2,302.0125NOHMI BOSAI LTD.



2019年11月5日(火曜日) P.345

Trading Unit

6745 100

6748 100

6750 100

6752 100

6753 100

6754 100

6755 100

6758 100

6762 100

Trading Volume



千円[\thous.]



1,615.7106 1,590.0000 1,591.2720 0.4

Trading Value


641.269HOCHIKI CORPORATION

ホーチキ 1,615.7106

星和電機 589.2592 589.2592 589.2592 589.2592 0.1

4,350.0000 4,331.9052 4,350.0000 0.6

58.925SEIWA ELECTRIC MFG. CO.,LTD.

2,604.571ELECOM CO.,LTD.

エレコム 4,331.9052

パナソニック 980.0000 1,012.4199 980.0000 1,010.0914 789.7

1,411.1280 1,287.0000 1,410.0000 327.3

794,931.639Panasonic Corporation

461,381.197Sharp Corporation

シャープ 1,287.0000

アンリツ 2,110.0000 2,143.9687 2,110.0000 2,142.7128 22.9

2,004.0000 1,983.8726 2,004.0000 110.0

48,859.388ANRITSU CORPORATION

220,423.882FUJITSU GENERAL LIMITED

富士通ゼ 1,983.8726

ソニー 6,619.0000 6,712.3592 6,619.0000 6,696.9208 168.2

11,372.8005 10,700.0000 11,346.6431 101.9

1,124,944.370SONY CORPORATION

1,146,453.946TDK Corporation

ＴＤＫ 10,700.0000

帝通6763 100

6768 100

6770 100

6771 100

6779 100

6785 100

6788 100

6789 100

6794 100

6798 100

6800 100

6803 100

6804 100

6806 100

帝通工 1,209.5320 1,225.0000 1,209.5320 1,222.4500 2.0

627.2759 626.9500 627.0000 1.4

2,443.863Teikoku Tsushin Kogyo Co.,Ltd.

878.038TAMURA CORPORATION

タムラ製 627.2759

アルプスアルパイン 2,334.0000 2,395.9101 2,334.0000 2,390.3995 97.7

1,119.4924 1,119.4924 1,119.4924 0.1

232,637.786ALPS ALPINE CO.,LTD.

111.949IKEGAMI TSUSHINKI CO.,LTD.

池上通 1,119.4924

日電波 465.0000 473.0000 465.0000 473.0000 0.5

795.3498 794.3730 794.3730 7.7

234.738NIHON DEMPA KOGYO CO.,LTD.

6,116.768SUZUKI CO.,LTD.

鈴木 795.3498

日本トリム 5,232.3012 5,232.3012 5,181.0000 5,181.0000 6.0

2,194.9654 2,191.8300 2,192.9300 5.1

31,241.872NIHON TRIM CO.,LTD.

11,184.240Roland DG Corporation

ローランドＤＧ 2,194.9654

フォスター電 1,999.8796 2,000.0000 1,986.7327 1,986.7327 1.7

3,136.3794 3,105.0000 3,105.0000 0.2

3,384.030Foster Electric Company,Limited

624.137SMK Corporation

ＳＭＫ 3,136.3794

ヨコオ 3,226.4190 3,235.0000 3,226.4190 3,235.0000 0.4

200.0000 199.0876 200.0000 0.6

1,292.258YOKOWO CO.,LTD.

119.814TEAC CORPORATION

ティアック 199.0876

ホシデン 1,155.0000 1,183.5206 1,155.0000 1,183.0000 1.4

13,830.2200 13,689.1918 13,750.3200 8.8

1,653.798Hosiden Corporation

121,215.317HIROSE ELECTRIC CO LTD

ヒロセ電 13,806.0720HIROSE ELECTRIC CO.,LTD.



2019年11月5日(火曜日) P.346

Trading Unit

6807 100

6809 100

6810 100

6814 100

6815 100

6817 100

6820 100

6823 100

6826 100

Trading Volume



千円[\thous.]



2,075.9130 2,044.8400 2,046.6360 1.8

Trading Value


3,702.786Japan Aviation Electronics Industry,Limited

航空電子 2,075.9130

ＴＯＡ 1,254.5518 1,260.0000 1,254.5518 1,260.0000 0.6

1,509.6640 1,492.0000 1,509.5800 64.3

754.355TOA CORPORATION

97,032.115Maxell Holdings,Ltd.

マクセルＨＤ 1,492.0000

古野電気 1,122.5000 1,133.0000 1,122.4937 1,133.0000 3.6

2,015.2000 2,015.2000 2,015.2000 0.1

4,043.088FURUNO ELECTRIC CO.,LTD.

201.520UNIDEN HOLDINGS CORPORATION

ユニデンＨＤ 2,015.2000

スミダ 1,273.5602 1,273.5602 1,267.9000 1,268.0000 0.6

2,451.0780 2,445.8100 2,445.8100 0.3

762.458SUMIDA CORPORATION

734.796ICOM INCORPORATED

アイコム 2,451.0780

リオン 2,597.1423 2,607.0840 2,597.1423 2,607.0840 0.2

512.0000 510.2244 512.0000 0.3

520.422RION CO.,LTD.

153.244HONDA TSUSHIN KOGYO CO.,LTD.

本多通信 510.2244

船電機6839 100

6841 100

6844 100

6845 100

6848 100

6849 100

6850 100

6853 100

6855 100

6856 100

6857 100

6858 100

6859 100

6861 100

船井電機 619.2724 620.0000 619.2724 620.0000 0.4

2,028.8514 1,962.0000 2,024.1851 238.7

247.781FUNAI ELECTRIC CO.,LTD.

481,616.387YOKOGAWA ELECTRIC CORPORATION

横河電 1,962.0000

新電元 3,651.6060 3,651.6060 3,649.7100 3,650.0000 0.3

3,053.3000 3,036.2906 3,042.4320 6.9

1,095.131Shindengen Electric Manufacturing Co.,Ltd.

21,030.518Azbil Corporation

アズビル 3,046.3398

東亜ディーケーケー 855.3762 855.3762 855.3762 855.3762 0.1

3,387.7080 3,250.0000 3,387.7080 27.0

85.537DKK-TOA CORPORATION

90,437.253NIHON KOHDEN CORPORATION

日本光電 3,250.0000

チノー 1,474.6486 1,485.1872 1,474.6486 1,485.1872 0.4

435.0000 431.1897 435.0000 0.5

592.771Chino Corporation

216.356KYOWA ELECTRONIC INSTRUMENTS CO.,LTD.

共和電 431.1897

電子材料 727.3199 730.2000 727.3199 729.0000 14.9

7,533.2217 7,503.5300 7,532.8451 35.0

10,879.283JAPAN ELECTRONIC MATERIALS CORPORATION

263,464.587HORIBA,Ltd.

堀場製 7,523.3088

アドバンテス 5,130.0000 5,321.6300 5,125.4150 5,153.0169 224.3

519.0000 516.2271 516.9800 2.8

1,172,300.598ADVANTEST CORPORATION

1,447.595ONO SOKKI Co.,Ltd.

小野測器 516.2271

エスペック 1,973.8682 1,978.4000 1,970.0000 1,970.0000 2.6

75,873.4214 75,112.0000 75,458.3900 5.3

5,142.093ESPEC CORP.

398,831.038KEYENCE CORPORATION

キーエンス 75,133.0440KEYENCE CORPORATION



2019年11月5日(火曜日) P.347

Trading Unit

6866 100

6869 100

6871 100

6875 100

6877 100

6904 100

6905 100

6908 100

6914 100

Trading Volume



千円[\thous.]



3,811.6764 3,809.7000 3,810.0000 0.4

Trading Value


1,524.305HIOKI E.E.CORPORATION

日置電 3,811.6764

シスメックス 7,220.0000 7,516.0080 7,220.0000 7,500.1200 50.3

1,026.4515 1,013.9200 1,014.0000 0.8

376,628.445SYSMEX CORPORATION

817.617MICRONICS JAPAN CO.,LTD.

日マイクロニクス 1,016.0000

メガチップス 2,301.0120 2,301.0120 2,250.0000 2,260.5714 19.1

4,030.7862 4,011.7644 4,030.7862 5.0

43,187.988MegaChips Corporation

20,152.028Obara Group Incorporated

ＯＢＡＲＡ－Ｇ 4,011.7644

原田工業 931.4097 931.4097 931.4097 931.4097 0.1

1,184.0000 1,172.5157 1,184.0000 0.6

93.140HARADA INDUSTRY CO.,LTD.

705.797COSEL CO.,LTD.

コーセル 1,172.5157

イリソ電子工業 5,392.3716 5,491.0000 5,392.3716 5,491.0000 0.3

1,702.7200 1,693.2043 1,697.3568 28.7

1,627.574IRISO ELECTRONICS CO.,LTD.

48,634.980OPTEX GROUP Company,Limited

オプテックスグループ 1,699.7476

6915 100

6916 100

6920 100

6923 100

6924 100

6925 100

6926 100

6927 100

6928 100

6929 100

6932 100

6937 100

6938 100

6941 100

千代インテ 2,457.0807 2,472.8100 2,457.0807 2,472.8100 0.2

938.0000 932.4101 937.8200 3.4

492.989CHIYODA INTEGRE CO.,LTD.

3,188.083I-O DATA DEVICE,INC.

アイオーデータ 932.4101

レーザーテック 7,873.1000 7,907.0550 7,759.3800 7,820.8300 31.2

3,062.4480 3,015.0000 3,062.4480 62.2

244,040.222Lasertec Corporation

189,122.969Stanley Electric Co.,Ltd.

スタンレー電 3,015.0000

岩崎電 1,414.5000 1,419.4142 1,414.5000 1,419.4142 1.6

1,645.7238 1,626.8700 1,628.3016 21.2

2,269.209IWASAKI ELECTRIC CO.,LTD.

34,831.829USHIO INC.

ウシオ電 1,644.4000

ＯＫＡＹＡ 396.0000 399.0000 396.0000 399.0000 0.6

621.0000 619.2724 621.0000 0.4

238.552OKAYA ELECTRIC INDUSTRIES CO.,LTD.

247.881Helios Techno Holding Co.,Ltd.

ヘリオステクノＨ 619.2724

エノモト 1,206.5307 1,206.5307 1,206.5307 1,206.5307 0.1

2,828.2608 2,819.2400 2,828.2608 17.1

120.653ENOMOTO Co.,Ltd.

48,292.420NIPPON CERAMIC CO.,LTD.

日セラミック 2,819.2400

遠藤照明 687.3023 687.3023 682.0000 682.0000 0.2

744.0000 741.3261 744.0000 0.3

136.930ENDO Lighting Corporation

222.665The Furukawa Battery Co.,Ltd.

古河電池 741.3261

双信電機 459.2020 459.2020 451.0000 451.0000 0.3

1,487.5100 1,470.0000 1,471.1760 10.4

136.940SOSHIN ELECTRIC CO.,LTD.

15,465.547YAMAICHI ELECTRONICS CO LTD

山一電機 1,481.6517YAMAICHI ELECTRONICS CO.,LTD.



2019年11月5日(火曜日) P.348

Trading Unit

6947 100

6951 100

6952 100

6954 100

6958 100

6961 100

6962 100

6963 100

6965 100

Trading Volume



千円[\thous.]



2,270.9988 2,270.9988 2,270.9988 0.2

Trading Value


454.199ZUKEN INC.

図研 2,270.9988

日電子 2,941.2936 2,983.3848 2,941.2936 2,983.3848 1.0

1,768.0994 1,746.0000 1,764.0328 292.2

2,957.391JEOL Ltd.

514,668.253CASIO COMPUTER CO.,LTD.

カシオ計 1,746.0000

ファナック 21,185.0000 21,466.9131 21,185.0000 21,417.5393 97.0

662.0000 660.2904 661.1068 1.4

2,074,160.160FANUC CORPORATION

925.328CMK CORPORATION

ＣＭＫ 660.2904

エンプラス 3,496.5378 3,511.9300 3,496.5378 3,511.4400 5.2

1,146.5043 1,146.5043 1,146.5043 0.1

18,259.516ENPLAS CORPORATION

114.650DAISHINKU CORP.

大真空 1,146.5043

ローム 8,400.0000 8,837.0640 8,400.0000 8,837.0640 3.5

4,313.4480 4,287.8600 4,313.1700 11.8

30,795.579ROHM COMPANY LIMITED

50,766.176HAMAMATSU PHOTONICS K.K.

浜松ホトニク 4,291.8876

ク6966 100

6967 100

6971 100

6976 100

6981 100

6986 100

6989 100

6996 100

6997 100

6999 100

7244 100

7276 100

7280 100

7735 100

三井ハイテク 1,878.0000 1,923.8462 1,878.0000 1,899.0000 0.6

1,083.4766 1,080.9200 1,081.8648 9.6

1,147.238Mitsui High-tec,Inc.

10,391.090SHINKO ELECTRIC INDUSTRIES CO.,LTD.

新光電工 1,082.5200

京セラ 6,945.0000 7,144.6059 6,945.0000 7,128.1733 200.6

2,921.7000 2,861.0000 2,918.0000 100.7

1,423,009.908KYOCERA CORPORATION

293,172.605TAIYO YUDEN CO.,LTD.

太陽誘電 2,861.0000

村田製 6,053.0000 6,242.2500 6,053.0000 6,242.2500 42.0

1,452.0000 1,434.6310 1,452.0000 0.7

260,710.212Murata Manufacturing Co.,Ltd.

1,007.704FUTABA CORPORATION

双葉電子 1,434.6310

北電工業 1,163.5118 1,164.0000 1,163.5118 1,164.0000 0.2

1,064.4682 1,060.9200 1,061.8488 45.5

232.751HOKURIKU ELECTRIC INDUSTRY CO.,LTD.

48,363.797NICHICON CORPORATION

ニチコン 1,064.4682

日ケミコン 1,801.0000 1,840.8096 1,801.0000 1,838.1053 35.2

1,407.6191 1,401.8900 1,403.2980 21.0

64,697.425NIPPON CHEMI-CON CORPORATION

29,473.577KOA CORPORATION

ＫＯＡ 1,407.6191

市光工 889.3912 892.0000 889.3912 892.0000 0.7

5,824.6560 5,670.0000 5,820.2600 20.0

623.095ICHIKOH INDUSTRIES,LTD.

115,877.384KOITO MANUFACTURING CO.,LTD.

小糸製 5,670.0000

ミツバ 713.3138 725.0000 713.3138 716.5863 13.5

7,700.0000 7,567.7300 7,570.0000 16.8

9,673.634MITSUBA Corporation

128,365.886SCREEN Holdings Co Ltd

スクリン 7,700.0000SCREEN Holdings Co.,Ltd.



2019年11月5日(火曜日) P.349

Trading Unit

7739 100

7751 100

7752 100

7965 100

8035 100

3116 100

3526 100

5949 100

Trading Volume



千円[\thous.]



2,030.8932 2,010.0000 2,010.0000 0.4

Trading Value


810.267CANON ELECTRONICS INC.

キヤノン電子 2,030.8932

キヤノン 2,961.0000 3,006.1701 2,961.0000 2,999.2560 473.1

1,045.0139 959.0000 1,042.6104 166.6

1,417,433.303CANON INC.

171,635.931RICOH COMPANY,LTD.

リコー 959.0000

象印マホービン 1,668.0000 1,713.3696 1,668.0000 1,713.3696 1.5

22,796.0000 22,098.9980 22,218.0079 101.2

2,539.189Zojirushi Corporation

2,270,449.267Tokyo Electron Limited

東エレク 22,245.0000


輸送用機器

トヨタ紡織 1,663.7318 1,671.5327 1,663.7318 1,669.5300 35.3 58,913.194


芦森工 1,528.6724 1,547.0000 1,528.6724 1,539.9100 1.3 2,001.468

41.9 76,704.464

ASHIMORI INDUSTRY CO.,LTD.

ユニプレス 1,820.7000 1,836.8000 1,819.0900 1,836.8000

6201 100

6455 100

6584 100

6902 100

6995 100

7003 100

7012 100

7014 100

7022 100

7102 100

7105 100

7122 100

7201 100

豊田織 6,582.8952 6,655.3200 6,582.0000 6,636.8900 25.2 166,617.695

UNIPRES CORPORATION

1.4 2,660.950

TOYOTA INDUSTRIES CORPORATION

モリタＨＤ 1,881.8277 1,912.5288 1,881.8277 1,912.5288

三桜工 1,147.5047 1,147.5047 1,100.9200 1,101.0000 2.2 2,440.697

MORITA HOLDINGS CORPORATION

130.0 661,016.165

Sanoh Industrial Co.,Ltd.

デンソー 4,912.0000 5,136.9000 4,912.0000 5,092.9818

東海理電 2,156.9487 2,156.9487 2,117.1300 2,117.1300 9.4 19,934.917

DENSO CORPORATION

11.3 9,943.798

TOKAI RIKA CO.,LTD.

三井Ｅ＆Ｓ 1,110.0000 1,110.0000 823.0000 870.5097

川崎重 2,518.0000 2,570.4134 2,518.0000 2,564.5014 19.5 49,773.545

Mitsui E&S Holdings Co.,Ltd.

1.4 420.331

Kawasaki Heavy Industries,Ltd.

名村造船 299.1316 303.0000 299.1316 303.0000

サノヤスＨＤ 191.0841 195.0000 191.0841 193.4200 23.5 4,544.457

Namura Shipbuilding Co.,Ltd.

0.1 275.621

Sanoyas Holdings Corporation

日車輌 2,756.2122 2,756.2122 2,756.2122 2,756.2122

三菱ロジスネクスト 1,076.4735 1,091.0000 1,076.4735 1,091.0000 0.7 757.881

NIPPON SHARYO,LTD.

0.2 316.969

Mitsubishi Logisnext Co.,Ltd.

近畿車輌 1,579.6948 1,590.0000 1,579.6948 1,590.0000

日産自 696.0000 704.8328 696.0000 703.2117 253.8 177,802.135

THE KINKI SHARYO CO.,LTD.

NISSAN MOTOR CO.,LTD.



2019年11月5日(火曜日) P.350

Trading Unit

7202 100

7203 100

7205 100

7211 100

7212 100

7213 100

7214 100

7215 100

7220 100





1,285.0272 1,253.0000 1,284.0000 72.5


92,342.933ISUZU MOTORS LIMITED

いすゞ自 1,253.0000

トヨタ自 7,551.0000 7,670.1215 7,551.0000 7,652.4803 189.4

1,061.0602 1,024.0000 1,058.6198 129.0

1,443,083.403TOYOTA MOTOR CORPORATION

135,925.407HINO MOTORS,LTD.

日野自 1,024.0000

三菱自 496.0000 520.4160 496.0000 520.0000 53.2

761.2226 758.7000 761.2226 5.2

27,426.937MITSUBISHI MOTORS CORPORATION

3,957.222F-TECH INC.

エフテック 758.7000

レシップＨＤ 663.2918 663.2918 663.2918 663.2918 0.1

806.1800 806.1800 806.1800 2.1


1,692.978GMB CORPORATION

ＧＭＢ 806.1800

ファルテック 805.0000 805.0000 805.0000 805.0000 0.1

1,576.0000 1,525.0000 1,557.4445 24.1

80.500FALTEC Co.,Ltd.

37,535.065MUSASHI SEIMITSU INDUSTRY CO.,LTD.

武蔵精密 1,525.0000

産車体7222 100

7224 100

7226 100

7231 100

7236 100

7238 100

7239 100

7240 100

7241 100

7242 100

7245 100

7246 100

7247 100

7250 100

日産車体 1,002.0000 1,053.0000 1,002.0000 1,053.0000 1.9

1,360.5984 1,354.9000 1,359.6900 101.9

1,983.272NISSAN SHATAI CO.,LTD.

138,535.607ShinMaywa Industries,LTD.

新明和工 1,360.5984

極東開 1,513.6658 1,517.2128 1,512.2500 1,517.2128 5.0

2,166.0000 2,120.9328 2,162.2100 11.7

7,573.587KYOKUTO KAIHATSU KOGYO CO.,LTD.

25,289.980TOPY INDUSTRIES,LIMITED

トピー工 2,120.9328

ティラド 2,084.9170 2,116.3700 2,084.9170 2,116.3700 4.8

215.0000 214.9900 215.0000 0.8

10,154.380T.RAD Co., Ltd.

171.997AKEBONO BRAKE INDUSTRY CO.,LTD.

曙ブレーキ 214.9900

タチエス 1,481.6517 1,502.6100 1,481.6517 1,502.6100 24.3

1,752.4008 1,730.1400 1,752.4008 4.0

36,321.311TACHI-S CO.,LTD.

6,971.244NOK CORPORATION

ＮＯＫ 1,731.7617

フタバ産 790.3476 796.6368 786.5100 796.6368 10.8

3,487.7880 3,476.5290 3,487.7880 0.5

8,575.942FUTABA INDUSTRIAL CO.,LTD.

1,740.236KYB Corporation

ＫＹＢ 3,476.5290

大同メタル 697.3067 701.0000 697.3067 699.1900 44.2

478.0000 473.1000 476.9600 91.4

30,899.951DAIDO METAL CO.,LTD.

43,417.628PRESS KOGYO CO.,LTD.

プレス工 473.1000

ミクニ 364.1602 372.0000 364.1602 370.8000 13.2

1,501.2000 1,447.0000 1,501.2000 32.2

4,892.688MIKUNI CORPORATION

48,296.506PACIFIC INDUSTRIAL CO LTD

太平洋工 1,447.0000PACIFIC INDUSTRIAL CO.,LTD.



2019年11月5日(火曜日) P.351

Trading Unit

7256 100

7259 100

7261 100

7266 100

7267 100

7269 100

7270 100

7271 100

7272 100





河西工 910.7000 925.0000 910.7000 922.4300 46.3

4,378.5000 4,265.6400 4,378.5000 33.0

42,606.427KASAI KOGYO CO.,LTD.

142,299.354AISIN SEIKI CO.,LTD.

アイシン精機 4,276.8810

マツダ 993.0000 1,016.9330 993.0000 1,014.5940 61.2

950.0000 945.4158 949.5400 5.8

61,651.207Mazda Motor Corporation

5,506.553Imasen Electric Industrial Co.,Ltd.

今仙電機 945.4158

ホンダ 2,954.0000 3,030.7410 2,954.0000 3,023.7703 492.2

5,362.4660 5,271.0000 5,350.1323 166.9

1,483,381.199HONDA MOTOR CO.,LTD.

892,037.358SUZUKI MOTOR CORPORATION

スズキ 5,271.0000

ＳＵＢＡＲＵ 3,122.0000 3,145.0708 3,121.0294 3,137.8371 142.2

1,363.0000 1,362.5993 1,363.0000 0.3

445,075.853SUBARU CORPORATION

408.859YASUNAGA CORPORATION

安永 1,362.5993

ヤマハ発 2,138.0000 2,209.3721 2,138.0000 2,204.2905 104.0 227,205.605Yamaha Motor Co.,Ltd.

7277 100

7278 100

7282 100

7283 100

7284 100

7291 100

7294 100

7296 100

7309 100

7313 100

7408 100

4543 100

459.0000 451.0000 459.0000 1.2 547.264TBK Co.,Ltd.

ＴＢＫ 451.0000

エクセディ 2,567.1291 2,567.1291 2,554.7500 2,554.7500 6.1

2,544.0635 2,500.0000 2,544.0000 3.3

15,593.139EXEDY Corporation

8,381.296TOYODA GOSEI CO.,LTD.

豊田合 2,500.0000

愛三工 891.3921 894.9200 891.3921 892.7136 43.8

1,164.6700 1,164.6700 1,164.6700 0.7

39,127.073AISAN INDUSTRY CO.,LTD.

815.269MEIWA INDUSTRY CO.,LTD.

盟和産 1,164.6700

日本プラスト 730.3212 730.3212 729.0000 730.3200 7.2

1,455.7800 1,434.6310 1,455.7800 7.1

5,258.172NIHON PLAST CO.,LTD.

10,331.808YOROZU CORPORATION

ヨロズ 1,434.6310

ＦＣＣ 2,262.9953 2,312.0000 2,262.9953 2,312.0000 32.9

17,969.2700 17,898.5700 17,910.9900 4.5

74,744.972F.C.C.CO.,LTD.

80,725.398SHIMANO INC.

シマノ 17,937.8892

ＴＳテック 3,338.7000 3,367.6920 3,338.7000 3,366.0700 30.0

1,516.0000 1,507.6631 1,516.0000 0.3

100,595.028TS TECH CO.,LTD.

453.132JAMCO CORPORATION

ジャムコ 1,507.6631

TERUMO CORPORATION


テルモ 3,545.0000 3,604.3955 3,545.0000 3,596.1054 452.8 1,620,980.969



2019年11月5日(火曜日) P.352

Trading Unit

5187 100

6376 100

7600 100

7701 100

7702 100

7709 100

7715 100

7717 100

7721 100

終値

Trading Value



千円[\thous.]


Code Issues Open High Low Close Trading Volume

1,052.4629 1,052.4629 1,052.4629 0.1円[\] 円[\] 円[\] 円[\] 千株[thous.shs.]

105.246CREATE MEDIC CO.,LTD.

クリエート 1,052.4629

日機装 1,188.5228 1,192.9536 1,186.2208 1,192.9536 58.9

1,929.8488 1,920.5100 1,920.5100 4.6

69,874.020NIKKISO CO.,LTD.

8,836.213Japan Medical Dynamic Marketing,INC.

ＭＤＭ 1,929.8488

島津製 2,851.0000 2,989.3896 2,851.0000 2,989.3896 11.7

686.9500 677.2979 686.9500 0.4

34,806.521Shimadzu Corporation

272.849JMS CO.,LTD.

ＪＭＳ 677.2979

クボテック 453.1994 453.1994 453.1994 453.1994 0.1

768.0000 764.3362 768.0000 0.5

45.319KUBOTEK CORPORATION

383.267NAGANO KEIKI CO.,LTD.

長野計器 764.3362

Ｖテク 6,502.8600 6,502.8600 6,419.4900 6,421.0000 0.4

967.0000 954.4198 963.2300 7.1

2,584.621V Technology Co.,Ltd.

6,832.096TOKYO KEIKI INC.

東京計器 954.4198

7725 100

7727 100

7729 100

7730 100

7731 100

7732 100

7733 100

7734 100

7740 100

7741 100

7743 100

7744 100

7745 100

7747 100

インターアクション 2,187.0000 2,229.9808 2,186.8300 2,186.8300 4.7

264.1162 260.0000 260.0000 11.9

10,424.817INTER ACTION Corporation

3,120.793OVAL Corporation

オーバル 264.1162

東精密 3,515.0000 3,567.8000 3,515.0000 3,540.0000 6.5

2,947.3560 2,914.2818 2,945.0000 43.2

23,173.935TOKYO SEIMITSU CO.,LTD.

127,182.867MANI,INC.

マニー 2,914.2818

ニコン 1,377.0000 1,429.1200 1,377.0000 1,419.8313 409.4

1,481.6467 1,476.6495 1,480.1832 67.3

582,032.338NIKON CORPORATION

99,700.310TOPCON CORPORATION

トプコン 1,476.6495

オリンパス 1,438.0000 1,469.7389 1,438.0000 1,466.3585 428.7

2,195.0000 2,167.9535 2,195.0000 0.4

625,301.201OLYMPUS CORPORATION

872.590RIKEN KEIKI CO.,LTD.

理計器 2,167.9535

タムロン 2,529.1124 2,529.1124 2,499.0000 2,499.0000 0.3

9,608.4500 9,408.0000 9,608.4500 81.1

755.722Tamron Co.,Ltd.

778,312.759HOYA CORPORATION

ＨＯＹＡ 9,408.0000

シード 889.3912 889.3912 889.3912 889.3912 0.1

1,623.0900 1,615.7106 1,623.0900 42.3

88.939SEED CO.,LTD.

68,655.210Noritsu Koki Co.,Ltd.

ノーリツ鋼機 1,615.7106

Ａ＆Ｄ 852.3749 855.7500 842.0000 842.0000 6.5

3,020.0000 3,003.5000 3,011.3900 9.0

5,559.987A&D Company,Limited

27,086.494ASAHI INTECC CO LTD

アサヒインテック 3,020.0000ASAHI INTECC CO.,LTD.



2019年11月5日(火曜日) P.353

Trading Unit

7762 100

7769 100

7775 100

7780 100

7979 100

8050 100

8086 100

7816 100

Trading Volume



千円[\thous.]



594.7152 575.0000 593.3474 110.0

Trading Value


65,030.187Citizen Watch Co.,Ltd.

シチズン時計 575.0000

リズム時 1,004.4418 1,007.0000 1,004.4418 1,007.0000 0.2

551.0000 548.2412 551.0000 0.4

201.144RHYTHM WATCH CO.,LTD.

219.844DAIKEN MEDICAL CO.,LTD.

大研医器 548.2412

メニコン 3,821.6808 3,840.0000 3,811.6400 3,832.3381 13.9

1,709.7520 1,708.0000 1,708.0000 0.2

53,124.685Menicon Co.,Ltd.

341.775SHOFU INC.

松風 1,709.7520

セイコーＨＤ 2,713.1933 2,713.1933 2,705.7900 2,706.0000 15.2SEIKO HOLDINGS CORPORATION

1,278.0000 1,294.0344 1,278.0000 1,294.0344 4.4

41,134.914

スノーピーク

5,659.657NIPRO CORPORATION

ニプロ

217.247

Other Productsその他製品

1,087.4783 1,087.4783 1,085.0000 1,085.0000 0.2

7817 100

7818 100

7819 100

7820 100

7821 100

7822 100

7823 100

7832 100

7833 100

7838 100

7839 100

7840 100

7846 100

Snow Peak,Inc.

4,220.0634 4,206.8502 4,220.0634 1.1 4,636.726PARAMOUNT BED HOLDINGS CO.,LTD.

パラベッド 4,206.8502

トランザクション 958.4216 958.4216 947.0000 947.0000 0.3

390.1716 390.1716 390.1716 0.1

286.384TRANSACTION CO.,Ltd.

39.017SHO-BI Corporation

ＳＨＯ－ＢＩ 390.1716

ニホンフラッシュ 2,435.0000 2,499.0000 2,435.0000 2,499.0000 2.1

1,854.0000 1,790.7876 1,854.0000 0.6

5,160.387NIHON FLUSH CO.,LTD.

1,087.101MAEDA KOSEN CO.,LTD.

前田工繊 1,790.7876

永大産業 360.1584 367.2936 360.1584 367.2936 8.9

757.0000 752.3309 757.0000 0.6

3,231.828Eidai Co.,Ltd.

452.799ARTNATURE INC.

アートネイチャー 752.3309

バンナムＨＤ 6,664.0000 6,825.9200 6,664.0000 6,761.9589 97.3

782.3441 782.3441 782.3441 0.1

658,500.980BANDAI NAMCO Holdings Inc.

78.234IFIS JAPAN LTD.

アイフィスジャパン 782.3441

共立印刷 166.0731 167.1336 166.0731 167.1336 1.5

4,983.9840 4,932.1692 4,983.9840 0.2

250.043KYORITSU PRINTING CO.,LTD.

991.614SHOEI CO.,LTD.

ＳＨＯＥＩ 4,932.1692

フラベッドＨ 1,033.4546 1,041.8328 1,033.4546 1,041.8328 0.6

4,493.5920 4,360.0000 4,493.5920 1.0

621.664FRANCE BED HOLDINGS CO.,LTD.

4,440.795PILOT CORPORATION

パイロット 4,360.0000



2019年11月5日(火曜日) P.354

Trading Unit

7856 100

7862 100

7864 100

7867 100

7868 100

7872 100

7873 100

7885 100

7893 100

Trading Volume



千円[\thous.]



1,635.0000 1,629.7168 1,635.0000 0.3

Trading Value


489.443HAGIHARA INDUSTRIES INC.

萩原工業 1,629.7168

トッパンフォー 1,105.5100 1,111.8888 1,105.5100 1,111.8888 6.5

2,745.0000 2,726.1990 2,732.0000 5.5

7,193.575TOPPAN FORMS CO.,LTD.

15,010.941FUJI SEAL INTERNATIONAL,INC.

フジシール 2,745.0000

タカラトミー 1,202.5289 1,202.5289 1,181.9100 1,182.9456 2.3

729.5832 728.3204 729.5832 0.5

2,745.463TOMY COMPANY,LTD.

364.417KOSAIDO Co.,Ltd.

広済堂 728.3204

エステールＨＤ 653.2874 653.2874 652.4000 652.4000 1.0

96.0768 96.0000 96.0768 1.9

652.488ESTELLE HOLDINGS CO.,LTD.

182.469ARRK CORPORATION

アーク 96.0423

タカノ 814.3582 814.3582 811.6000 811.6000 1.7

1,251.0000 1,244.5474 1,251.0000 0.5

1,380.271TAKANO Co.,Ltd.

623.554PRONEXUS INC.

プロネクサス 1,244.5474

ホク7897 100

7898 100

7905 100

7911 100

7912 100

7914 100

7915 100

7916 100

7921 100

7936 100

7937 100

7949 100

7951 100

7952 100

ホクシン 176.0775 176.0775 175.9900 175.9900 0.7

1,179.0000 1,178.5184 1,179.0000 0.2

123.210HOKUSHIN CO.,LTD.

235.751WOOD ONE CO.,LTD.

ウッドワン 1,178.5184

大建工 1,969.8664 1,993.8500 1,969.8664 1,993.8500 0.3

2,062.9498 2,042.0000 2,058.2050 64.1

593.358DAIKEN CORPORATION

131,827.658TOPPAN PRINTING CO.,LTD.

凸版印 2,042.0000

大日印 2,904.0000 2,970.5675 2,904.0000 2,963.7352 187.4

2,783.0000 2,756.2122 2,783.0000 0.4

554,503.015Dai Nippon Printing Co.,Ltd.

1,110.521Kyodo Printing Co.,Ltd.

共同印 2,756.2122

ＮＩＳＳＨＡ 1,156.5087 1,167.9336 1,156.5087 1,167.9336 53.2

1,828.8044 1,828.8044 1,828.8044 0.1

61,663.379Nissha Co.,Ltd.

182.880MITSUMURA PRINTING CO.,LTD.

光村印 1,828.8044

宝印刷 1,766.7771 1,768.4136 1,766.7771 1,768.4136 0.3

1,883.0000 1,675.8700 1,677.3408 4.5

530.218TAKARA PRINTING CO.,LTD.

7,578.719ASICS Corporation

アシックス 1,883.0000

ツツミ 2,048.9012 2,064.0000 2,048.9012 2,064.0000 0.2

2,264.9962 2,241.8300 2,242.0000 0.3

411.290TSUTSUMI JEWELRY CO.,LTD.

674.882KOMATSU WALL INDUSTRY CO.,LTD.

小松ウオール 2,264.9962

ヤマハ 5,020.0000 5,636.2556 5,020.0000 5,623.2923 194.0

3,136.3794 3,136.3794 3,136.3794 0.1

1,079,653.783YAMAHA CORPORATION

313.637Kawai Musical Instruments Manufacturing Co Ltd

河合楽器 3,136.3794Kawai Musical Instruments Manufacturing Co.,Ltd.



2019年11月5日(火曜日) P.355

Trading Unit

7955 100

7956 100

7962 100

7966 100

7972 100

7974 100

7976 100

7981 100

7984 100

Trading Volume



千円[\thous.]



668.1700 664.2922 668.1700 9.0

Trading Value


6,010.973Cleanup Corporation

クリナップ 664.2922

ピジョン 5,360.0000 5,360.0000 5,238.5000 5,280.0000 123.9

880.3872 878.0000 878.0000 0.4

653,522.830PIGEON CORPORATION

351.916KING JIM CO.,LTD.

キングジム 880.3872

リンテック 2,290.0000 2,329.0000 2,290.0000 2,326.9500 10.5

501.4008 493.2170 501.4008 1.1

24,423.189LINTEC Corporation

545.870ITOKI CORPORATION

イトーキ 495.0000

任天堂 41,500.0000 43,149.0200 41,500.0000 42,750.5700 20.7

1,754.0000 1,737.7643 1,754.0000 0.8

887,869.374Nintendo Co.,Ltd.

1,395.082MITSUBISHI PENCIL COMPANY,LIMITED

三菱鉛筆 1,737.7643

タカラスタン 1,909.8400 1,957.5648 1,909.8400 1,957.5648 2.3

1,613.2896 1,582.0000 1,613.2896 2.3

4,459.738TAKARA STANDARD CO.,LTD.

3,677.255KOKUYO CO.,LTD.

コクヨ 1,582.0000

カバ7987 100

7990 100

7994 100

8022 100

9501 100

9502 100

9503 100

9504 100

9505 100

9506 100

9507 100

9508 100

ナカバヤシ 562.2473 571.0000 562.2473 571.0000 0.4

2,778.2219 2,778.2219 2,778.2219 0.1

225.774NAKABAYASHI CO.,LTD.

277.822GLOBERIDE,Inc.

グローブライド 2,778.2219

オカムラ 1,068.4700 1,073.0000 1,068.4700 1,073.0000 3.2

2,862.2880 2,838.4500 2,862.2880 2.9

3,425.927OKAMURA CORPORATION

8,258.712Mizuno Corporation

ミズノ 2,852.2545

Tokyo Electric Power Company Holdings,Incorporated

電気・ガス業 Electric Power & Gas

東電力ＨＤ 505.0000 513.4809 505.0000 512.2999 74.7 38,072.951

中部電力 1,608.0000 1,615.1583 1,597.5000 1,611.4434 66.1 106,148.910

42.3 53,475.174

Chubu Electric Power Company,Incorporated

関西電力 1,274.0000 1,274.5000 1,255.4779 1,262.2390

中国電力 1,463.0000 1,478.1816 1,463.0000 1,478.1816 21.3 31,299.492

The Kansai Electric Power Company,Incorporated

8.4 6,770.955

The Chugoku Electric Power Company,Incorporated

北陸電力 795.0000 809.6472 795.0000 809.0000

東北電力 1,147.0000 1,150.0000 1,139.4300 1,149.9192 39.5 45,142.454

Hokuriku Electric Power Company

4.6 5,142.462

Tohoku Electric Power Company,Incorporated

四国電力 1,136.0000 1,136.0000 1,110.4884 1,128.9024

九州電力 1,029.0000 1,029.0000 993.4370 1,001.8008 13.6 13,572.793

Shikoku Electric Power Company,Incorporated

Kyushu Electric Power Company,Incorporated



2019年11月5日(火曜日) P.356

Trading Unit

9509 100

9511 100

9513 100

9514 100

9517 100

9519 100

9531 100

9532 100

9533 100





575.0000 570.1053 573.4584 6.1


3,482.940Hokkaido Electric Power Company,Incorporated

北海電力 575.0000

沖縄電力 2,029.0900 2,030.8932 2,019.2200 2,022.6168 20.9

2,700.1584 2,678.8000 2,700.1584 32.2

42,289.353The Okinawa Electric Power Company,Incorporated

86,471.917Electric Power Development Co.,Ltd.

Ｊパワー 2,685.0000

ＥＦ－ＯＮ 734.3230 741.2146 734.3230 741.2146 0.3

1,453.6394 1,446.8900 1,447.0000 0.8

220.985EF-ON INC.

1,160.908eREX Co.,Ltd.

イーレックス 1,453.6394

レノバ 1,060.4664 1,060.4664 1,040.0000 1,040.0000 0.7

2,635.0000 2,602.7000 2,620.0339 43.5

738.233RENOVA,Inc.

113,748.180TOKYO GAS CO.,LTD.

東瓦斯 2,635.0000

大瓦斯 2,114.0000 2,127.1349 2,102.3900 2,122.2425 46.6

4,273.4160 4,207.9000 4,273.4160 3.2

98,519.276OSAKA GAS CO.,LTD.

13,546.343TOHO GAS CO.,LTD.

東邦瓦斯 4,211.8524

北海斯9534 100

9535 100

9536 100

9543 100

9551 100

2384 100

9001 100

9003 100

9005 100

9006 100

9007 100

9008 100

北海瓦斯 1,621.0000 1,621.0000 1,602.7049 1,602.7049 0.3

363.2904 359.1580 363.2904 1.6

482.640HOKKAIDO GAS CO.,LTD.

578.317HIROSHIMA GAS CO.,LTD.

広島ガス 361.0000

西部瓦斯 2,537.1159 2,571.0000 2,537.1159 2,571.0000 0.4

958.7664 953.4194 958.7664 1.3

1,018.234SAIBU GAS CO.,LTD.

1,241.804SHIZUOKA GAS CO.,LTD.

静岡ガス 953.4194

メタウォーター 4,121.8128 4,148.3160 4,121.8128 4,148.3160 0.4METAWATER Co.,Ltd.

1,656.012

陸運業 Land Transportation

ＳＢＳＨＤ 1,831.8057 1,831.8057 1,821.0000 913.886

東武 3,864.0000 3,916.2951 3,864.0000 3,907.2876 28.9 112,597.958

SBS Holdings,Inc.

1,822.4568 0.5

相鉄ＨＤ 2,946.2958 2,978.0000 2,946.2958 2,957.3570 11.3 33,428.773

TOBU RAILWAY CO.,LTD.

81.4 170,346.021

Sotetsu Holdings,Inc.

東急 2,060.0000 2,108.0800 2,060.0000 2,103.2314

京急 2,164.0000 2,201.7600 2,164.0000 2,201.7600 8.3 18,180.405

TOKYU CORPORATION

65.9 178,411.383

Keikyu Corporation

小田急 2,626.0000 2,726.1792 2,626.0000 2,724.0000

京王 6,689.0000 7,000.1894 6,689.0000 6,984.0890 36.2 251,639.573

Odakyu Electric Railway Co.,Ltd.

Keio Corporation



2019年11月5日(火曜日) P.357

Trading Unit

9009 100

9010 100

9014 100

9020 100

9021 100

9022 100

9024 100

9025 100

9031 100





4,613.3053 4,544.0000 4,602.6947 50.5


231,850.197Keisei Electric Railway Co.,Ltd.

京成 4,544.0000

富士急 4,376.9250 4,413.5280 4,376.9250 4,413.5280 0.9

2,203.1700 2,173.9562 2,203.1700 1.4

3,952.779FUJI KYUKO CO.,LTD.

3,081.516Shin-Keisei Electric Railway Co.,Ltd.

新京成 2,173.9562

ＪＲ東 9,936.0000 10,068.0480 9,936.0000 10,060.0000 39.5

9,746.7912 9,481.0000 9,739.0000 23.7

396,780.224East Japan Railway Company

230,002.584West Japan Railway Company

ＪＲ西 9,481.0000

ＪＲ東海 22,280.0000 22,668.1200 22,280.0000 22,650.0000 17.3

1,929.5424 1,925.8860 1,929.5424 8.1

390,460.430Central Japan Railway Company

15,613.617SEIBU HOLDINGS INC.

西武ホールディングス 1,927.0000

鴻池運輸 1,639.0000 1,670.3352 1,639.0000 1,670.3352 8.3

2,609.0856 2,601.1440 2,609.0856 1.8

13,835.188Konoike Transport Co.,Ltd.

4,687.517Nishi-Nippon Railroad Co.,Ltd.

西鉄 2,601.1440

キウ9037 100

9039 100

9041 100

9042 100

9044 100

9045 100

9046 100

9048 100

9052 100

9062 100

9064 100

9065 100

9067 100

9068 100

ハマキョウ 3,706.6302 3,730.0000 3,696.8900 3,730.0000 6.6

6,515.2080 6,475.7900 6,515.2080 4.8

24,405.707HAMAKYOREX CO.,LTD.

31,089.439Sakai Moving Service Co.,Ltd.

サカイ引越 6,492.8556

近鉄ＧＨＤ 5,950.0000 6,074.8560 5,950.0000 6,043.5300 30.3

4,578.6600 4,415.0000 4,574.1400 7.6

182,540.964Kintetsu Group Holdings Co.,Ltd.

34,575.062Hankyu Hanshin Holdings,Inc.

阪急阪神 4,415.0000

南海電鉄 2,896.0000 3,012.4080 2,896.0000 3,012.4080 2.5

5,194.1520 5,150.0000 5,194.1520 2.2

7,484.099Nankai Electric Railway Co.,Ltd.

11,365.619Keihan Holdings Co.,Ltd.

京阪ＨＤ 5,150.0000

神戸電鉄 3,946.7358 3,946.7358 3,946.7358 3,946.7358 0.1

3,496.7400 3,460.0000 3,492.7920 26.4

394.673Kobe Electric Railway Co.,Ltd.

92,160.115Nagoya Railroad Co., Ltd.

名鉄 3,460.0000

山陽電鉄 2,206.9707 2,238.0000 2,206.9707 2,238.0000 0.5

6,503.7000 6,289.0000 6,473.7902 16.6

1,112.777Sanyo Electric Railway Co.,Ltd.

107,334.574NIPPON EXPRESS CO.,LTD.

日通 6,289.0000

ヤマトＨＤ 1,797.0000 1,812.2267 1,789.0000 1,808.0586 107.2

5,814.6480 5,792.5476 5,814.6480 1.3

192,815.965YAMATO HOLDINGS CO.,LTD.

7,539.756SANKYU INC.

山九 5,792.5476

丸運 274.1206 278.0000 274.1206 277.2800 4.2

3,125.0000 3,058.8000 3,125.0000 0.5

1,164.620MARUWN CORPORATION

1,536.783Maruzen Showa Unyu Co Ltd

丸全運 3,058.8000Maruzen Showa Unyu Co.,Ltd.



2019年11月5日(火曜日) P.358

Trading Unit

9069 100

9072 100

9074 100

9075 100

9076 100

9078 100

9081 100

9086 100

9090 100

Trading Volume



千円[\thous.]



890.7120 878.0000 890.7120 45.3

Trading Value


40,240.985SENKO Group Holdings Co.,Ltd.

センコーグループＨＤ 878.0000

ニッコンＨＤ 2,678.1779 2,701.1592 2,678.1779 2,701.1592 1.6

2,858.7800 2,845.2514 2,857.1100 1.9

4,297.771NIKKON Holdings Co.,Ltd.

5,427.090Japan Oil Transportation Co.,Ltd.

日石輸 2,845.2514

福山運 4,061.7864 4,113.2880 4,061.7864 4,113.2880 0.9

1,424.1384 1,417.5000 1,424.1384 4.7

3,680.042FUKUYAMA TRANSPORTING CO.,LTD.

6,677.329SEINO HOLDINGS CO.,LTD.

セイノーＨＤ 1,417.5000

エスライン 965.4246 965.4246 965.4246 965.4246 0.1

3,941.7336 3,941.7336 3,941.7336 0.1

96.542S LINE CO.,LTD.

394.173Kanagawa Chuo Kotsu Co.,Ltd.

神奈中交 3,941.7336

日立物流 3,120.0000 3,179.4900 3,120.0000 3,179.4900 44.2

2,430.0688 2,402.8100 2,404.9224 0.6

140,520.430Hitachi Transport System,Ltd.

1,450.093MARUWA UNYU KIKAN CO.,LTD.

丸和運輸機関 2,430.0688

ジ9099 100

9142 100

9143 100

9101 100

9104 100

9107 100

9110 100

9115 100

9119 100

9308 100

9201 100

Ｃ＆ＦロジＨＤ 1,425.6270 1,430.0000 1,425.6270 1,430.0000 0.5

3,683.5055 3,635.0000 3,682.9440 18.9

713.688Chilled & Frozen Logistics Holdings Co.,Ltd.

69,584.982Kyushu Railway Company

ＪＲ九州 3,635.0000

ＳＧホールディングス 2,702.0000 2,702.0000 2,670.7900 2,673.1368 5.5SG HOLDINGS CO.,LTD.

14,698.407

Marine Transportation海運業

郵船 1,985.0000 2,025.8428 1,985.0000 35,108.725

商船三井 2,931.0000 3,028.7352 2,931.0000 3,021.7691 14.4 43,397.443


2,021.1833 17.4

川崎船 1,636.0000 1,681.0000 1,636.0000 1,669.9777 11.1 18,533.768

Mitsui O.S.K.Lines,Ltd.

6.7 16,144.625

Kawasaki Kisen Kaisha,Ltd.

ユナイテド海 2,412.0609 2,412.0609 2,400.3900 2,411.6500

明治海 341.1501 344.0000 341.1501 344.0000 0.4 136.745

NS United Kaiun Kaisha,Ltd.

45.2 16,700.044

MEIJI SHIPPING CO.,LTD.

飯野海 358.0000 370.2960 358.0000 369.6300

乾汽船 1,140.5016 1,140.5016 1,139.0000 1,139.0000 0.2 227.950

IINO KAIUN KAISHA,LTD.

Inui Global Logistics Co.,Ltd.

Japan Airlines Co Ltd

空運業 Air Transportation

ＪＡＬ 3,376.0000 3,376.0000 3,338.5000 3,361.6872 34.2 114,463.708Japan Airlines Co.,Ltd.



2019年11月5日(火曜日) P.359

Trading Unit

9202 100

9232 100

9058 100

9066 100

9301 100

9302 100

9303 100

9304 100





ＡＮＡ 3,706.0000 3,758.8409 3,706.0000 3,750.1956 67.5

1,162.0900 1,162.0900 1,162.0900 2.0

252,487.382ANA HOLDINGS INC.

2,324.180PASCO CORPORATION

パスコ 1,162.0900

TRANCOM CO.,LTD.


日新 1,769.7784 1,801.0000 1,769.7784 1,793.4000


トランコム 7,002.8000 7,003.0800 1.1 7,701.038

4.1 7,348.975

6,996.5000 7,001.0000

三菱倉 2,856.0000 2,856.0000 2,813.7000 2,840.6631 101.9 288,831.622

NISSIN CORPORATION

0.6 1,090.914

Mitsubishi Logistics Corporation

三井倉ＨＤ 1,789.7872 1,875.0000 1,789.7872 1,875.0000

住友倉 1,483.3400 1,494.1944 1,480.7500 1,494.1944 50.4 74,668.890

MITSUI-SOKO HOLDINGS Co.,Ltd.

0.2 418.375

The Sumitomo Warehouse Co.,Ltd.

渋沢倉 2,085.9174 2,097.8400 2,085.9174 2,097.8400

9306 100

9310 100

9312 100

9319 100

9322 100

9324 100

9325 100

9351 100

9358 100

9364 100

9366 100

9368 100

9369 100

東陽倉 330.1452 336.0000 330.1452 334.6800 5.4 1,805.532

The Shibusawa Warehouse Co.,Ltd.

5.1 2,844.840

Toyo Logistics Co.,Ltd.

トランスシティ 554.2438 558.4397 554.2438 557.4456

ケイヒン 1,316.5791 1,328.0000 1,316.5791 1,325.4600 0.9 1,192.279

Japan Transcity Corporation

0.1 121.053

THE KEIHIN CO.,LTD.

中央倉庫 1,210.5324 1,210.5324 1,210.5324 1,210.5324

川西倉庫 1,144.0000 1,144.0000 1,144.0000 1,144.0000 0.1 114.400

Chuo Warehouse Co.,Ltd.

0.6 587.822

KAWANISHI WAREHOUSE CO.,LTD.

安田倉 980.4312 980.4312 978.9300 979.0000

ファイズＨＤ 685.3014 685.3014 685.3014 685.3014 0.1 68.530

Yasuda Logistics Corporation

0.2 285.462

PHYZ Holdings Inc.

洋埠頭 1,424.6266 1,430.0000 1,424.6266 1,430.0000

宇徳 549.2416 549.2416 548.0000 548.0000 0.6 329.172

TOYO WHARF & WAREHOUSE CO.,LTD.

3.2 7,900.614

Utoc Corporation

上組 2,439.0000 2,479.6300 2,439.0000 2,479.6300

サンリツ 693.3050 693.3050 692.7500 692.7500 1.6 1,108.480

Kamigumi Co.,Ltd.

2.2 2,451.005

SANRITSU CORPORATION

キムラユニティー 1,115.0000 1,115.0000 1,114.0500 1,114.0500

キユソ流通 1,941.8541 1,941.8541 1,941.8541 1,941.8541 0.1 194.185

KIMURA UNITY CO.,LTD.

K.R.S.Corporation



2019年11月5日(火曜日) P.360

Trading Unit

9375 100

9380 100

9381 100

9384 100

9386 100

1973 100

2307 100

2317 100





1,823.0000 1,806.7947 1,809.5211 59.7


108,064.885Kintetsu World Express,inc.

近鉄エクス 1,806.7947

東海運 289.1272 291.0000 289.1272 291.0000 0.3

948.0000 946.4163 948.0000 0.3

86.925Azuma Shipping Co.,Ltd.

284.083AIT CORPORATION

エーアイテイー 946.4163

内外トランスライン 1,494.6574 1,494.6574 1,494.6574 1,494.6574 0.1

1,445.6358 1,445.6358 1,445.6358 0.1

149.465NAIGAI TRANS LINE LTD.

144.563NIPPON CONCEPT CORPORATION

日本コンセプト 1,445.6358


情報・通信業

ＮＥＳＩＣ 3,483.4400 3,494.6000 3,424.7300 3,448.9669 53.3 184,726.185


クロスキャット 1,060.4664 1,060.4664 1,060.4664 1,060.4664 0.1 106.046

8.4 13,155.267

CROSS CAT CO.,LTD.

システナ 1,558.0000 1,571.6913 1,540.8800 1,542.2328

2326 100

2327 100

2335 100

2359 100

3040 100

3371 100

3626 100

3627 100

3630 100

3632 100

3635 100

3636 100

3639 100

デジアーツ 6,122.6928 6,251.0000 6,122.6928 6,161.6401 4.7 28,853.579

Systena Corporation

1.1 4,011.412

Digital Arts Inc.

ＮＳＳＯＬ 3,701.6280 3,701.6280 3,614.7200 3,617.8920

キューブシステム 796.3503 801.0000 796.3503 801.0000 0.4 319.464

NS Solutions Corporation

0.1 142.362

CUBE SYSTEM INC.

コア 1,423.6262 1,423.6262 1,423.6262 1,423.6262

ソリトンシステムズ 992.4365 992.4365 992.4365 992.4365 0.1 99.243

CORE CORPORATION

0.3 546.459

SOLITON SYSTEMS K.K.

ソフトクリエＨＤ 1,817.7995 1,829.0000 1,817.7995 1,829.0000

ＴＩＳ 6,422.8248 6,422.8248 6,309.5000 6,328.7100 56.8 360,481.497

SOFTCREATE HOLDINGS CORP.

0.2 159.534

TIS Inc.

ネオス 780.3432 815.0000 780.3432 815.0000

電算システム 3,021.3288 3,021.3288 3,017.4120 3,017.4120 0.2 603.873

Neos Corporation

3.6 1,893.903

Densan System Co.,Ltd.

グリー 527.0000 527.2319 523.9600 524.4192

コーエーテクモ 2,587.1379 2,590.2084 2,577.8000 2,578.0000 99.9 257,585.878

GREE,Inc.

0.1 377.666

KOEI TECMO HOLDINGS CO.,LTD.

三菱総研 3,776.6610 3,776.6610 3,776.6610 3,776.6610

ボルテージ 557.0000 557.0000 557.0000 557.0000 0.1 55.700

Mitsubishi Research Institute,Inc.

Voltage Incorporation



2019年11月5日(火曜日) P.361

Trading Unit

3640 100

3648 100

3649 100

3655 100

3656 100

3657 100

3658 100

3659 100

3660 100





2,135.9394 2,135.9394 2,135.9394 0.1


213.593DENSAN CO.,LTD.

電算 2,135.9394

ＡＧＳ 773.3402 775.0000 773.3402 775.0000 0.4

1,021.4493 1,018.0000 1,018.8800 14.7

309.668AGS Corporation

14,978.130FINDEX Inc.

ファインデックス 1,018.0000

ブレインパッド 5,807.7000 5,807.7000 5,807.7000 5,807.7000 1.9

965.4246 955.9300 956.0000 1.0

11,034.630BrainPad Inc.

961.647KLab Inc.

ＫＬａｂ 965.4246

ポールＨＤ 1,038.4568 1,040.8320 1,038.4568 1,040.8320 0.6

1,765.7766 1,765.7766 1,765.7766 0.1

623.612Poletowin Pitcrew Holdings,Inc.

176.577eBOOK Initiative Japan CO.,LTD.

イーブック 1,765.7766

ネクソン 1,246.0000 1,271.8000 1,246.0000 1,270.9700 114.4

791.0000 786.3459 791.0000 1.0

145,456.251NEXON Co.,Ltd.

787.736istyle Inc.

アイスタイル 786.3459

プ3661 100

3662 100

3665 100

3666 100

3667 100

3668 100

3672 100

3673 100

3675 100

3676 100

3677 100

3678 100

3679 100

3681 100

エムアップ 2,032.8941 2,032.8941 2,023.6176 2,023.6176 0.2

1,068.4700 1,060.7500 1,060.7500 34.1

405.650m-up,Inc.

36,173.119Ateam Inc.

エイチーム 1,068.4700

エニグモ 967.4255 967.4255 965.0000 965.7720 0.4

486.0000 483.2126 486.0000 0.3

386.562Enigmo Inc.

145.242TECNOS JAPAN INCORPORATED

テクノスジャパン 483.2126

ｅｎｉｓｈ 660.2904 660.2904 654.5232 654.5232 0.2

1,330.5852 1,320.9000 1,322.0568 1.7

131.481enish,inc.

2,255.380COLOPL,Inc.

コロプラ 1,330.5852

オルトプラス 873.3842 873.3842 873.3842 873.3842 0.2

608.2676 597.0000 604.4832 38.7

174.676AltPlusInc.

23,477.378Broadleaf Co.,Ltd.

ブロドリーフ 597.0000

クロスマーケティング 381.1677 381.1677 375.0000 375.0000 0.2

896.3943 896.3943 896.3943 0.1

75.616Cross Marketing Group Inc.

89.639DIGITAL HEARTS HOLDINGS Co.,Ltd.

デジハＨＤ 896.3943

システム情報 985.4334 985.4334 985.4334 985.4334 0.2

3,506.5422 3,506.5422 3,506.5422 0.1

197.086SYSTEM INFORMATION CO.,LTD.

350.654MEDIA DO HOLDINGS Co.,Ltd.

メディアドゥＨＤ 3,506.5422

じげん 594.2614 594.2614 592.9600 593.0000 1.1

459.0000 456.2007 459.0000 0.3

653.178ZIGExN Co.,Ltd.

137.140V cube Inc

ブイキューブ 456.2007V-cube,Inc.



2019年11月5日(火曜日) P.362

Trading Unit

3682 100

3683 100

3687 100

3688 100

3694 100

3696 100

3738 100

3751 100

3756 100

Trading Volume



千円[\thous.]



805.3542 805.3542 805.3542 0.1

Trading Value


80.535Encourage Technologies Co.,Ltd.

エンカレッジ 805.3542

サイバーリンクス 1,208.5316 1,208.5316 1,205.0000 1,205.0000 0.2

1,683.8400 1,656.8700 1,658.3256 8.8

241.353CYBERLINKS CO.,LTD.

14,809.829Fixstars Corporation

フィックスターズ 1,683.7406

ＣＡＲＴＡ　ＨＤ 1,232.5421 1,232.5421 1,215.0000 1,215.0000 0.3

2,721.1968 2,721.1968 2,721.1968 0.1

366.254CARTA HOLDINGS,INC.

272.119OPTiM CORPORATION

オプティム 2,721.1968

セレス 1,251.5505 1,251.5505 1,250.0000 1,250.0000 0.2

2,687.0000 2,636.0000 2,656.6006 21.9

250.155CERES INC.

58,171.222T-Gaia Corporation

ティーガイア 2,637.1599

ＪＡＧ 378.1664 378.1664 378.0000 378.0000 0.4

1,772.7797 1,762.0000 1,762.0000 3.4

151.249Japan Asia Group Limited

6,021.227MAMEZOU HOLDINGS CO.,LTD.

豆蔵ＨＤ 1,772.7797

ク3762 100

3763 100

3765 100

3769 100

3770 100

3771 100

3774 100

3778 100

3784 100

3788 100

3817 100

3826 100

3834 100

3835 100

テクマト 2,434.0706 2,434.0706 2,422.2900 2,422.2900 16.2

1,291.5681 1,291.5681 1,291.5681 0.1

39,243.454TECHMATRIX CORPORATION

129.156Pro-Ship Incorporated

プロシップ 1,291.5681

ガンホー 2,437.1000 2,450.0000 2,437.1000 2,443.1300 39.3

7,881.0000 7,835.3700 7,880.0000 71.5

96,049.729GungHo Online Entertainment,Inc.

563,342.674GMO Payment Gateway,Inc.

ＧＭＯＰＧ 7,873.4628

ザッパラス 389.1712 391.0000 389.1712 391.0000 0.2

1,963.8638 1,963.8638 1,963.8638 0.1

78.017ZAPPALLAS,INC.

196.386SYSTEM RESEARCH CO.,LTD.

システムリサーチ 1,963.8638

ＩＩＪ 2,582.0000 2,602.0000 2,582.0000 2,602.0000 0.6

640.2816 637.0000 637.5096 0.5

1,553.655Internet Initiative Japan Inc.

319.534SAKURA internet Inc.

さくらインターネット 640.2816

ヴィンクス 1,176.5175 1,179.9100 1,176.5175 1,179.9100 0.2

2,746.2078 2,746.2078 2,746.2078 0.1

235.642VINX CORP.

274.620GMO CLOUD K.K.

ＧＭＯクラウド 2,746.2078

ＳＲＡＨＤ 2,639.1608 2,639.1608 2,639.1608 2,639.1608 0.1

778.3424 771.2400 771.2400 14.7

263.916SRA Holdings,Inc.

11,337.938System Integrator Corp.

ＳＩ 778.3424

朝日ネット 671.2000 671.2953 666.9500 667.0000 1.1

1,214.5342 1,214.5342 1,214.5342 0.2

737.069Asahi Net,Inc.

242.906eBASE Co Ltd

ｅＢＡＳＥ 1,214.5342eBASE Co.,Ltd.



2019年11月5日(火曜日) P.363

Trading Unit

3836 100

3837 100

3843 100

3844 100

3852 100

3853 100

3854 100

3901 100

3902 100

Trading Volume



千円[\thous.]



2,306.0142 2,306.0142 2,306.0142 0.1

Trading Value


230.601AVANT CORPORATION

アバント 2,306.0142

アドソル日進 2,379.0464 2,379.0464 2,379.0464 2,379.0464 0.1

884.0000 883.3886 884.0000 0.3

237.904Ad-Sol Nissin Corporation

265.077FreeBit Co.,Ltd.

フリービット 883.3886

コムチュア 2,052.9029 2,055.0000 2,052.9029 2,055.0000 0.5

1,951.0000 1,951.0000 1,951.0000 0.1

1,026.854COMTURE CORPORATION

195.100Cyber Com Co.,Ltd.

サイバーコム 1,951.0000

アステリア 673.2962 673.2962 672.0000 672.0000 0.3

1,255.5522 1,229.0000 1,255.5522 2.7

201.859ASTERIA Corporation

3,387.205I'LL INC

アイル 1,229.0000

マークラインズ 2,186.2000 2,187.9623 2,154.8300 2,155.0000 1.1

1,141.9100 1,132.0000 1,141.9100 0.4

2,398.915MarkLines Co.,Ltd.

455.291Medical Data Vision Co.,Ltd.

ＭＤＶ 1,132.0000

3903 100

3909 100

3912 100

3915 100

3916 100

3918 100

3919 100

3920 100

3921 100

3925 100

3926 100

3928 100

3932 100

3937 100

ｇｕｍｉ 775.0000 781.3437 772.0000 772.0000 0.6

705.0000 705.0000 705.0000 0.1

467.237gumi Inc.

70.500Showcase Inc.

ショーケース 705.0000

モバファク 1,449.6376 1,449.6376 1,438.0400 1,438.0400 16.3

2,109.9280 2,109.9280 2,109.9280 0.1

23,441.211Mobile Factory,Inc.

210.992TerraSky Co.,Ltd

テラスカイ 2,109.9280

ＤＩＴ 1,659.7300 1,659.7300 1,650.0000 1,650.0000 0.3

2,166.0000 2,151.9465 2,166.0000 0.2

496.946Digital Information Technologies Corporation

431.794PCI Holdings,INC.

ＰＣＩＨＤ 2,151.9465

パイプドＨＤ 1,711.6000 1,726.0000 1,711.6000 1,726.0000 1.1

1,093.4810 1,093.4810 1,093.4810 0.1

1,884.200PiPEDO HD,Inc.

109.348Internetworking and Broadband Consulting Co.,Ltd.

アイビーシー 1,093.4810

ネオジャパン 1,003.5600 1,003.5600 1,003.5600 1,003.5600 0.8

5,482.1000 5,411.0000 5,411.0000 0.8

802.848NEOJAPAN Inc.

4,362.844Double Standard Inc.

ダブルスタンダード 5,482.1000

オープンドア 2,034.8950 2,034.8950 2,034.8950 2,034.8950 0.2

547.2407 544.4352 544.4352 0.2

406.979Open Door Inc.

109.167Mynet Inc.

マイネット 547.2407

アカツキ 6,392.8116 6,404.0000 6,392.8116 6,404.0000 6.5

1,466.6451 1,422.0000 1,450.0000 0.6

41,624.881Akatsuki Inc.

873.514Ubicom Holdings Inc

Ｕｂｉｃｏｍ 1,422.0000Ubicom Holdings,Inc.



2019年11月5日(火曜日) P.364

Trading Unit

3938 100

3939 100

3940 100

3963 100

3964 100

3969 100

3975 100

3978 100

3981 100

Trading Volume



千円[\thous.]



4,161.8304 4,159.6700 4,160.0000 1.1

Trading Value


4,577.248LINE Corporation

ＬＩＮＥ 4,161.8304

カナミックＮ 626.2755 626.2755 624.0000 624.0000 0.3

557.2451 557.2451 557.2451 0.1

187.655Kanamic Network Co.,LTD

55.724Nomura System Corporation Co,Ltd.

ノムラシステム 557.2451

シンクロ・フード 514.2262 514.2262 502.0000 502.0000 0.2

1,496.0000 1,492.6565 1,496.0000 0.4

101.622Synchro Food Co.,Ltd.

597.431AUCNET INC.

オークネット 1,493.0000

エイトレッド 1,431.6700 1,431.6700 1,431.6700 1,431.6700 6.0

665.2926 664.0000 664.0000 0.3

8,590.020ATLED CORP.

199.458AOI TYO Holdings Inc.

ＡＯＩ　ＴＹＯ　ＨＤ 665.2926

マクロミル 972.7000 973.4282 972.7000 973.0000 2.1

996.0000 996.0000 996.0000 0.1

2,043.219MACROMILL,INC.

99.600Beaglee Inc.

ビーグリー 996.0000

オ3983 100

3992 100

3996 100

4284 100

4295 100

4298 100

4307 100

4312 100

4320 100

4326 100

4344 100

4348 100

4384 100

4392 100

オロ 2,866.2606 2,866.2606 2,866.2606 2,866.2606 0.1

701.3085 701.3085 701.3085 0.1

286.626ORO Co.,Ltd.

70.130Needs Well Inc.

ニーズウェル 701.3085

サインポスト 1,930.8492 1,930.8492 1,912.0000 1,912.0000 0.2

920.4048 920.4048 920.4048 0.2

384.284Signpost Corporation

184.080SOLXYZ Co.,Ltd.

ソルクシーズ 920.4048

フェイス 765.3366 765.3366 765.3366 765.3366 0.1

1,210.5324 1,204.6700 1,205.9640 2.4

76.533Faith, Inc.

2,893.128PROTO CORPORATION

プロトコーポ 1,210.5324

ＮＲＩ 2,356.0000 2,356.0000 2,299.0000 2,300.0000 218.6

715.3146 711.8500 711.8500 22.5

503,121.304Nomura Research Institute,Ltd.

16,024.102Cybernet Systems Co.,Ltd.

サイバネット 714.8000

ＣＥＨＤ 458.1000 463.0000 458.1000 463.0000 1.7

999.0000 992.4365 999.0000 0.6

779.280CE Holdings Co.,Ltd.

596.767INTAGE HOLDINGS Inc.

インテージＨＤ 992.4365

ソースネクスト 493.0000 494.3952 489.8400 494.3952 101.1

2,255.9922 2,238.0000 2,238.0000 0.4

49,535.204SOURCENEXT CORPORATION

900.597INFOCOM CORPORATION

インフォコム 2,255.9922

ラクスル 3,746.6478 3,746.6478 3,746.6478 3,746.6478 0.2

339.1492 337.0000 337.0000 0.4

749.329RAKSUL INC.

135.444Future Innovation Group Inc

ＦＩＧ 339.1492Future Innovation Group,Inc.



2019年11月5日(火曜日) P.365

Trading Unit

4396 100

4420 100

4423 100

4433 100

4662 100

4674 100

4676 100

4684 100

4686 100

Trading Volume



千円[\thous.]



1,364.6002 1,358.0000 1,358.0000 2.5

Trading Value


3,395.660System Support Inc.

システムサポート 1,364.6002

イーソル 1,441.4300 1,441.4300 1,441.4300 1,441.4300 6.3

1,504.6618 1,494.0000 1,494.0000 0.5

9,081.009eSOL Co.,Ltd.

751.264ARTERIA Networks Corporation

アルテリア 1,504.6618

ヒトコムＨＤ 1,734.3864 1,734.3864 1,734.3864 1,734.3864 0.1

898.3952 898.3952 898.3952 0.2

173.438HITO-Communications Holdings,Inc.

179.679Focus Systems Corporation

フォーカスシステムズ 898.3952

クレスコ 3,456.5202 3,456.5202 3,439.8000 3,439.8000 0.9

1,462.1688 1,454.0000 1,462.1688 103.4

3,097.492CRESCO LTD.

150,685.793FUJI MEDIA HOLDINGS,INC.

フジＨＤ 1,454.0000

オービック 13,530.0000 13,861.0800 13,530.0000 13,807.5200 27.7

4,593.6720 4,505.0000 4,593.6720 4.5

381,279.947OBIC Co.,Ltd.

20,617.553JUSTSYSTEMS CORPORATION

ジャストシステム 4,505.0000

4687 100

4689 100

4704 100

4709 100

4716 100

4719 100

4722 100

4725 100

4726 100

4728 100

4733 100

4739 100

4743 100

4746 100

ＴＤＣソフト 888.3908 897.0000 888.3908 897.0000 1.4

385.0000 330.0000 384.0000 534.7

1,248.127TDC SOFT Inc.

201,726.675Z Holdings Corporation

Ｚホールディングス 330.0000

トレンド 5,440.0000 5,483.2000 5,414.0306 5,443.1868 147.1

1,404.6178 1,404.6178 1,404.6178 0.1

801,791.069Trend Micro Incorporated

140.461ID Holdings Corporation

ＩＤホールディングス 1,404.6178

日本オラクル 9,474.1668 9,557.6400 9,449.2600 9,544.8000 29.7

2,837.0000 2,823.2417 2,837.0000 0.2

283,236.453ORACLE CORPORATION JAPAN

566.024ALPHA SYSTEMS INC.

アルファ 2,823.2417

フューチャー 1,808.7956 1,821.0000 1,800.0500 1,821.0000 35.4

1,405.6182 1,394.8900 1,395.0000 0.4

64,048.948Future Corporation

560.112CAC Holdings Corporation

ＣＡＣＨＤ 1,405.6182

ＳＢテクノロジー 2,059.9060 2,059.9060 2,059.9060 2,059.9060 0.1

861.3789 861.3789 861.3789 0.1

205.990SB Technology Corp.

86.137TOSE CO.,LTD.

トーセ 861.3789

ＯＢＣ 4,351.9140 4,361.0600 4,351.9140 4,361.0600 31.4

2,929.2884 2,910.7700 2,911.5700 12.0

136,910.872OBIC BUSINESS CONSULTANTS CO.,LTD.

35,023.045ITOCHU Techno-Solutions Corporation

ＣＴＣ 2,929.2884

アイティフォー 915.0000 915.0000 901.9300 902.0000 0.7

3,320.0000 3,311.4564 3,320.0000 0.2

636.053ITFOR Inc.

663.145Toukei Computer Co Ltd

東計電算 3,311.4564Toukei Computer Co.,Ltd.



2019年11月5日(火曜日) P.366

Trading Unit

4768 100

4776 100

4779 100

4812 100

4819 100

4820 100

4825 100

4826 100

4829 100

Trading Volume



千円[\thous.]



4,152.6727 4,110.9800 4,143.3120 16.5

Trading Value


67,972.676OTSUKA CORPORATION

大塚商会 4,121.8128

ＣＹＢＯＺＵ 1,113.4898 1,116.0000 1,113.4898 1,116.0000 0.6

540.2376 539.8000 540.2376 6.0

668.601Cybozu,Inc.

3,238.887SOFTBRAIN Co.,Ltd.

ソフトブレーン 539.8000

ＩＳＩＤ 3,755.0000 3,755.0000 3,616.5906 3,616.5906 0.3

3,606.5862 3,584.7200 3,585.0000 0.7

1,098.818Information Services International-Dentsu,Ltd.

2,520.265Digital Garage,Inc.

デジタルガレージ 3,606.5862

ＥＭシステムズ 1,974.8686 2,011.0000 1,974.8686 2,011.0000 0.3

3,484.7300 3,466.5246 3,484.7300 0.2

596.073EM SYSTEMS CO.,LTD.

695.125WEATHERNEWS INC.

ＷＮＩウェザー 3,466.5246

ＣＩＪ 960.4224 960.4224 960.0000 960.0000 0.3

226.0995 225.0000 225.0000 0.3

288.084Computer Institute of Japan, Ltd.

67.719Nihon Enterprise Co.,Ltd.

日本エンタープライズ 226.0995

4839 100

4845 100

4847 100

6879 100

7518 100

7527 100

7595 100

7844 100

7860 100

8056 100

8096 100

9401 100

9404 100

9405 100

ＷＯＷＯＷ 2,668.1735 2,668.1735 2,668.1735 2,668.1735 0.2

866.6928 862.1900 866.6928 7.4

533.634WOWOW INC.

6,381.875Scala,Inc.

スカラ 866.3811

ＩＷＩ 761.3349 761.3349 753.0000 753.0000 0.2

663.2918 663.0000 663.0000 0.4

151.433INTELLIGENT WAVE INC.

265.287IMAGICA GROUP Inc.

ＩＭＡＧＩＣＡ　Ｇ 663.2918

ネットワン 2,974.0000 2,974.0000 2,877.7700 2,880.3024 1.7

114.0502 114.0000 114.0000 1.0

4,936.814Net One Systems Co.,Ltd.

114.035SystemSoft Corporation

システムソフト 114.0502

アルゴグラフ 3,031.3332 3,031.3332 3,016.6700 3,020.0000 10.6

800.3520 797.3000 797.3000 17.1

32,015.477ARGO GRAPHICS Inc.

13,635.120Marvelous Inc.

マーベラス 800.3520

エイベックス 1,360.5984 1,373.0976 1,360.0000 1,373.0976 12.4

3,556.5642 3,529.7200 3,530.0000 3.6

16,868.986Avex Inc.

12,755.856Nihon Unisys,Ltd.

日ユニシス 3,556.5642

兼松エレク 3,333.5000 3,370.0000 3,333.3400 3,370.0000 2.0

1,797.4368 1,795.7898 1,797.4368 3.9

6,671.227KANEMATSU ELECTRONICS LTD.

7,004.143TOKYO BROADCASTING SYSTEM HOLDINGS,INC.

ＴＢＳＨＤ 1,795.7898

日テレＨＤ 1,413.0000 1,415.6226 1,411.9000 1,415.1312 34.1

755.6040 747.0000 755.6040 3.5

48,176.656Nippon Television Holdings,Inc.

2,639.651ASAHI BROADCASTING GROUP HOLDINGS CORPORATION

朝日放送グループＨＤ 747.0000ASAHI BROADCASTING GROUP HOLDINGS CORPORATION



2019年11月5日(火曜日) P.367

Trading Unit

9409 100

9412 100

9413 100

9414 100

9416 100

9417 100

9418 100

9419 100

9422 100

Trading Volume



千円[\thous.]



1,758.4056 1,732.7621 1,758.4056 1.9

Trading Value


3,319.035TV Asahi Holdings Corporation

テレビ朝日ＨＤ 1,732.7621

スカパーＪ 447.0000 455.3000 447.0000 453.0000 70.0

2,285.0050 2,285.0050 2,285.0050 0.3

31,733.231SKY Perfect JSAT Holdings Inc.

685.501TV TOKYO Holdings Corporation

テレ東ＨＤ 2,285.0050

日本ＢＳ放送 1,085.4774 1,086.8688 1,085.4774 1,086.8688 0.2

1,612.7093 1,602.0000 1,604.5900 3.2

217.233Nippon BS Broadcasting Corporation

5,150.484VISION INC.

ビジョン 1,611.4000

スマートバリュー 774.3406 774.3406 774.3406 774.3406 0.1

1,005.4422 1,005.4422 1,005.4422 0.1

77.434Smartvalue Co.,Ltd.

100.544USEN-NEXT HOLDINGS Co.,Ltd.

ＵＳＥＮ　ＮＥＸＴ 1,005.4422

ワイヤレスゲート 683.3006 688.0000 683.3006 688.0000 0.2

1,555.9000 1,552.6829 1,553.0000 3.1

137.130WirelessGate,Inc.

4,820.358CONEXIO Corporation

コネクシオ 1,552.6829

本通信9424 100

9432 100

9433 100

9434 100

9435 100

9437 100

9438 100

9449 100

9466 100

9468 100

9470 100

9474 100

9475 100

9479 100

日本通信 193.0850 193.0850 191.9900 192.1536 3.6

5,584.1052 5,369.0000 5,571.2618 90.7

693.722Japan Communications Inc.

499,584.561NIPPON TELEGRAPH AND TELEPHONE CORPORATION

ＮＴＴ 5,369.0000

ＫＤＤＩ 3,039.0000 3,196.2183 3,039.0000 3,188.8670 672.4

1,501.0000 1,492.8300 1,500.1992 66.8

2,122,294.521KDDI CORPORATION

99,904.006SoftBank Corp.

ソフトバンク 1,501.0000

光通信 23,960.5380 24,335.0000 23,960.5380 24,274.7900 0.9

3,030.4224 2,992.1600 3,028.0000 155.3

21,759.056HIKARI TSUSHIN,INC.

468,075.332NTT DOCOMO,INC.

ＮＴＴドコモ 3,014.0000

エムティーアイ 717.3155 726.0000 717.3155 726.0000 0.6

1,869.4944 1,840.0000 1,869.4944 1.7

433.853MTI Ltd.

3,146.327GMO internet Inc.

ＧＭＯ 1,840.0000

アイドマＭＣ 730.3212 730.3212 726.7900 726.7900 4.1

1,514.6662 1,504.8800 1,505.0000 1.4

2,980.192Aidma Marketing Communication Corporation

2,114.708KADOKAWA CORPORATION

ＫＡＤＯＫＡＷＡ 1,514.6662

学研ＨＤ 5,772.5388 5,791.0000 5,772.5388 5,791.0000 0.2

1,966.8651 1,924.0000 1,965.5712 1.1

1,156.353GAKKEN HOLDINGS CO.,LTD.

2,158.261ZENRIN CO.,LTD.

ゼンリン 1,924.0000

昭文社 419.1844 420.0000 419.1844 420.0000 0.2

164.0722 164.0722 164.0722 0.2

83.918Shobunsha Publications,Inc.

32.814Impress Holdings Inc

インプレス 164.0722Impress Holdings, Inc.



2019年11月5日(火曜日) P.368

Trading Unit

9600 100

9601 100

9602 100

9605 100

9613 100

9629 100

9658 100

9682 100

9684 100

Trading Volume



千円[\thous.]



1,367.6015 1,367.6015 1,367.6015 0.1

Trading Value


136.760I-NET CORP.

アイネット 1,367.6015

松竹 16,137.0972 16,137.0972 16,058.7200 16,058.7200 0.3

4,439.7000 4,398.6800 4,400.0000 31.2

4,833.291Shochiku Co.,Ltd.

138,155.150TOHO CO.,LTD

東宝 4,415.0000

東映 15,116.6484 15,116.6484 15,116.6484 15,116.6484 0.1

1,496.3156 1,405.0000 1,492.8740 490.5

1,511.664TOEI COMPANY,LTD.

723,670.560NTT DATA CORPORATION

ＮＴＴデータ 1,405.0000

ピーシーエー 3,550.0000 3,550.0000 3,550.0000 3,550.0000 0.1

2,659.2400 2,659.2400 2,659.2400 0.3

355PCA CORPORATION

797.772BUSINESS BRAIN SHOWA・OTA INC.

ビジ太田昭和 2,659.2400

ＤＴＳ 2,251.9905 2,260.0000 2,241.0900 2,260.0000 19.3

5,032.2132 4,989.6100 4,990.0000 15.7

43,270.852DTS CORPORATION

78,405.231SQUARE ENIX HOLDINGS CO.,LTD.

スクエニＨＤ 5,032.2132

9692 100

9697 100

9702 100

9717 100

9719 100

9739 100

9742 100

9746 100

9749 100

9759 100

9766 100

9790 100

9889 100

9928 100

シーイーシー 1,941.8541 1,959.0000 1,941.8541 1,959.0000 0.5

2,556.0000 2,501.8000 2,507.4700 3.9

974.341COMPUTER ENGINEERING & CONSULTING LTD.

9,809.727CAPCOM CO.,LTD.

カプコン 2,556.0000

アイエスビー 1,859.0000 1,859.0000 1,859.0000 1,859.0000 0.1

1,155.5082 1,149.9200 1,154.0000 2.0

185.900ISB CORPORATION

2,301.764JASTEC Co.,Ltd.

ジャステック 1,155.5082

ＳＣＳＫ 5,627.4700 5,632.8100 5,619.5600 5,624.4960 3.8

2,609.1476 2,609.1476 2,609.1476 0.1

21,387.892SCSK Corporation

260.914NIPPON SYSTEMWARE CO.,LTD.

ＮＳＷ 2,609.1476

アイネス 1,250.5000 1,251.5505 1,240.9100 1,241.0000 1.3

4,843.8720 4,762.8600 4,843.8720 1.4

1,624.056INES Corporation

6,685.189TKC Corporation

ＴＫＣ 4,762.8600

富士ソフト 4,807.1142 4,821.0000 4,807.1142 4,820.0000 0.7

3,617.8920 3,603.3800 3,617.8920 4.2

3,368.945FUJI SOFT INCORPORATED

15,143.032NSD CO.,LTD.

ＮＳＤ 3,603.3800

コナミ　ＨＤ 5,090.0000 5,090.0000 4,677.5632 4,702.7533 172.4

2,976.0000 2,941.1000 2,976.0000 3.4

817,426.864KONAMI HOLDINGS CORPORATION

10,003.249Fukui Computer Holdings,Inc.

福井コンピ 2,941.1000

ＪＢＣＣ　ＨＤ 1,778.7824 1,778.7824 1,755.0000 1,761.8800 33.9

2,913.0000 2,902.7600 2,902.7600 23.2

59,856.490JBCC Holdings Inc.

67,347.866MIROKU JYOHO SERVICE CO LTD

ミロク情報 2,906.2782MIROKU JYOHO SERVICE CO.,LTD.



2019年11月5日(火曜日) P.369

Trading Unit

9984 100

2676 100

2715 100

2729 100

2733 100

2737 100

2760 100

2767 100

Close Trading Volume



千株[thous.shs.] 千円[\thous.]


Code Issues Open High Low

4,192.0000 4,306.4202 4,192.0000 4,296.5155 676.1

Trading Value

円[\] 円[\] 円[\] 円[\]

高千穂交

2,898,276.273SoftBank Group Corp.

ソフトバンクグループ

115.550

Wholesale Trade

TAKACHIHO KOHEKI CO.,LTD.

卸売業

1,064.0000 1,046.4603 1,061.2000 4.9

1,155.5082 1,155.5082 1,155.5082 1,155.5082 0.1

5,195.738Elematec Corporation

エレマテック 1,046.4603

ＪＡＬＵＸ 2,579.1344 2,579.1344 2,579.1344 2,579.1344 0.1

4,165.0000 4,101.8040 4,165.0000 0.5

257.913JALUX Inc.

2,063.541ARATA CORPORATION

あらた 4,101.8040

トーメンデバ 2,726.0000 2,726.0000 2,726.0000 2,726.0000 0.1

2,102.2600 2,087.9183 2,102.2600 4.0

272.600TOMEN DEVICES CORPORATION

8,407.063TOKYO ELECTRON DEVICE LIMITED

東エレデバ 2,087.9183

フィールズ 564.2482 564.2482 564.2482 564.2482 0.2 112.849

2768 100

2784 100

2874 100

3004 100

3023 100

3031 100

3036 100

3038 100

3076 100

3079 100

3107 100

3132 100

3139 100

350.3000 347.0000 348.0000 109.4

FIELDS CORPORATION

38,096.924Sojitz Corporation

双日 348.0000

アルフレッサＨＤ 2,411.0000 2,497.9968 2,411.0000 2,497.9968 5.6

1,100.0000 1,092.1700 1,100.0000 13.0

13,802.314Alfresa Holdings Corporation

14,204.026YOKOHAMA REITO CO.,LTD.

ヨコレイ 1,097.4827

神栄 753.3314 753.3314 753.3314 753.3314 0.1

880.3872 880.3872 880.3872 0.2

75.333SHINYEI KAISHA

176.077Rasa Corporation

ラサ商事 880.3872

ラクーンＨＤ 680.2992 680.2992 677.0100 679.0000 7.2

1,387.1088 1,375.6050 1,387.1088 0.5

4,874.999RACCOON HOLDINGS,Inc.

689.991ALCONIX CORPORATION

アルコニックス 1,375.6050

神戸物産 3,131.3772 3,135.0000 3,131.3772 3,135.0000 54.6

1,964.0000 1,947.8567 1,964.0000 0.6

171,167.377KOBE BUSSAN CO.,LTD.

1,170.328Ai Holdings Corporation

あいＨＤ 1,947.8567

ＤＶｘ 943.4150 943.4150 943.4150 943.4150 0.1

4,780.0000 4,762.0944 4,780.0000 2.4

94.341DVx Inc.

11,433.140Daiwabo Holdings Co.,Ltd.

ダイワボＨＤ 4,762.0944

マクニカ富士エレＨＤ 1,816.7991 1,817.0000 1,815.1000 1,817.0000 3.4

3,511.5444 3,511.5444 3,511.5444 0.1

6,175.755MACNICA FUJI ELECTRONICS HOLDINGS,INC.

351.154Lacto Japan Co.,Ltd.

ラクト・ジャパン 3,511.5444



2019年11月5日(火曜日) P.370

Trading Unit

3151 100

3153 100

3154 100

3156 100

3157 100

3160 100

3166 100

3167 100

3168 100

Trading Volume



千円[\thous.]



1,107.0000 1,102.4849 1,107.0000 1.7

Trading Value


1,879.642VITAL KSK HOLDINGS,INC.

バイタルＫＳＫ 1,102.4849

八洲電機 908.3996 914.0000 908.3996 914.0000 0.3

803.3534 803.3534 803.3534 0.2

273.079Yashima Denki Co.,Ltd.

160.670MEDIUS HOLDINGS Co.,Ltd.

メディアスＨＤ 803.3534

レスターＨＤ 1,851.3000 1,867.0000 1,851.3000 1,867.0000 1.0

1,078.4744 1,078.4744 1,078.4744 0.1

1,854.894Restar Holdings Corporation

107.847JUTEC Holdings Corporation

ジューテックＨＤ 1,078.4744

大光 718.3160 721.0000 718.3160 721.0000 0.2

1,371.6033 1,371.6033 1,371.6033 0.1

143.931OOMITSU CO.,LTD.

137.160OCHI HOLDINGS CO.,LTD.

ＯＣＨＩ・ＨＤ 1,371.6033

ＴＯＫＡＩ　ＨＤ 1,090.0000 1,106.8848 1,090.0000 1,106.8848 41.0

458.0000 457.2011 458.0000 0.2

45,154.961TOKAI Holdings Corporation

91.520Kurotani Corporation

黒谷 457.2011

3173 100

3176 100

3180 100

3183 100

3321 100

3360 100

3388 100

3392 100

3393 100

3543 100

3565 100

5009 100

7414 100

7417 100

Ｃｏｍｉｎｉｘ 823.3622 823.3622 823.3622 823.3622 0.1

2,206.3000 2,187.8000 2,206.3000 6.0

82.336Cominix Co.,Ltd.

13,228.582Sanyo Trading Co.,Ltd.

三洋貿易 2,187.8000

ビューティガレージ 1,665.0000 1,665.0000 1,665.0000 1,665.0000 0.1

1,500.1992 1,494.6574 1,500.1992 0.4

166.500BEAUTY GARAGE Inc.

598.850WIN-Partners Co.,Ltd.

ウイン・パートナーズ 1,494.6574

ミタチ 768.3380 768.3380 768.3380 768.3380 0.1

4,688.7480 4,632.0372 4,688.7480 0.9

76.833MITACHI CO.,LTD.

4,185.086SHIP HEALTHCARE HOLDINGS,INC.

シップＨＤ 4,632.0372

明治電機 1,501.6605 1,519.0000 1,501.6605 1,519.0000 0.2

695.3058 695.3058 695.3058 0.1

302.066MEIJI ELECTRIC INDUSTRIES CO.,LTD.

69.530DELICA FOODS HOLDINGS CO.,LTD.

デリカフーズＨＤ 695.3058

スターティアＨＤ 639.2812 639.2812 622.0000 622.0000 0.2

2,084.9170 2,082.8400 2,084.6664 1.2

126.128Startia Holdings,Inc.

2,501.075KOMEDA Holdings Co.,Ltd.

コメダ 2,084.9170

アセンテック 1,825.9600 1,825.9600 1,825.9600 1,825.9600 4.4

728.3204 728.3204 728.3204 0.1

8,034.224Ascentech K.K.

72.832FUJI KOSAN COMPANY,LTD.

富士興産 728.3204

小野建 1,412.0000 1,430.5500 1,412.0000 1,430.5500 8.3

1,802.9000 1,798.0000 1,798.0000 0.7

11,865.099ONOKEN CO.,LTD.

1,261.540NANYO CORPORATION

南陽 1,802.9000NANYO CORPORATION



2019年11月5日(火曜日) P.371

Trading Unit

7420 100

7427 100

7433 100

7438 100

7442 100

7447 100

7451 100

7456 100

7458 100

Trading Volume



千円[\thous.]



936.0000 935.4114 936.0000 0.3

Trading Value


280.682SATORI ELECTRIC CO.,LTD.

佐鳥電機 935.4114

エコーＴＤ 528.2324 530.5200 528.2324 530.5200 1.1

1,385.7500 1,377.5000 1,385.7500 11.6

583.343ECHO TRADING CO.,LTD.

16,049.524Hakuto Co.,Ltd.

伯東 1,377.5000

コンドーテック 984.4330 993.0000 984.4330 993.0000 0.4

566.0000 554.2438 563.9400 2.5

394.629KONDOTEC INC.

1,408.116NAKAYAMAFUKU CO.,LTD.

中山福 554.2438

ナガイレーベ 2,587.1379 2,596.0752 2,580.3400 2,596.0752 10.8

2,794.0000 2,775.2206 2,794.0000 1.0

27,876.062NAGAILEBEN Co.,Ltd.

2,788.344Mitsubishi Shokuhin Co.,Ltd.

三菱食品 2,775.2206

松田産 1,627.7159 1,634.1600 1,615.0000 1,615.0000 3.5

5,191.0000 5,167.6800 5,186.7000 5.1

5,716.355MATSUDA SANGYO Co.,Ltd.

26,388.780DAIICHIKOSHO CO.,LTD.

第一興商 5,167.6800

デパ7459 100

7467 100

7476 100

7480 100

7481 100

7482 100

7483 100

7504 100

7510 100

7525 100

7537 100

7552 100

7570 100

7575 100

メディパル 2,426.0000 2,469.9744 2,426.0000 2,469.9744 8.9

2,888.2703 2,888.2703 2,888.2703 0.2

21,839.926MEDIPAL HOLDINGS CORPORATION

577.654HAGIWARA ELECTRIC HOLDINGS CO.,LTD.

萩原電気ＨＤ 2,888.2703

アズワン 9,244.0656 9,265.0000 9,244.0656 9,265.0000 1.0

1,401.6165 1,401.6165 1,401.6165 0.1

9,260.813AS ONE CORPORATION

140.161SUZUDEN CORPORATION

スズデン 1,401.6165

尾家産 1,308.5756 1,308.5756 1,305.0000 1,305.0000 0.2

1,265.0000 1,256.5527 1,265.0000 0.3

261.357OIE SANGYO CO.,LTD.

377.810SHIMOJIMA Co.,Ltd.

シモジマ 1,256.5527

ドウシシャ 1,751.7705 1,751.7705 1,751.0000 1,751.0000 0.3

1,330.5852 1,330.5852 1,330.5852 0.2

525.454DOSHISHA CO.,LTD.

266.117KOHSOKU CORPORATION

高速 1,330.5852

たけびし 1,460.6424 1,460.6424 1,453.0000 1,453.0000 0.2

1,606.3400 1,606.3400 1,606.3400 0.7

291.364TAKEBISHI CORPORATION

1,124.438RIX CORPORATION

リックス 1,606.3400

丸文 620.2728 630.0000 620.2728 628.1500 11.5

1,372.6037 1,354.0000 1,361.0000 0.5

7,222.519MARUBUN CORPORATION

682.110HAPPINET CORPORATION

ハピネット 1,354.0000

橋本総業ＨＤ 1,723.7582 1,741.0000 1,723.7582 1,741.0000 0.2

1,726.3800 1,724.7586 1,726.3800 1.6

346.475HASHIMOTO SOGYO HOLDINGS CO.,LTD.

2,759.893Japan Lifeline Co Ltd

日本ライフライン 1,724.7586Japan Lifeline Co.,Ltd.



2019年11月5日(火曜日) P.372

Trading Unit

7590 100

7591 100

7594 100

7599 100

7607 100

7609 100

7613 100

7619 100

7628 100

Trading Volume



千円[\thous.]



483.2126 483.2126 483.2126 0.1

Trading Value


48.321TAKASHO CO.,LTD.

タカショー 483.2126

エクセル 1,244.5474 1,252.0008 1,244.5474 1,252.0008 0.2

2,362.0389 2,362.0389 2,362.0389 0.1

249.654EXCEL CO.,LTD.

236.203Maruka Corporation

マルカ 2,362.0389

ＩＤＯＭ 471.2073 471.2073 470.9700 471.0000 1.1

2,475.8500 2,465.8100 2,466.0000 3.1

518.262IDOM Inc.

7,671.192Shinwa Co.,Ltd.

進和 2,466.0846

ダイトロン 1,533.6746 1,540.3300 1,533.6746 1,540.3300 4.0

1,653.0000 1,638.7208 1,647.6025 31.3

6,160.654Daitron Co.,Ltd.

51,481.168SIIX CORPORATION

シークス 1,638.7208

田中商事 679.2988 680.2300 679.2988 680.2300 2.0

1,520.0000 1,505.6622 1,520.0000 0.3

1,360.366TANAKA CO.,LTD.

453.132OHASHI TECHNICA INC.

オーハシテクニカ 1,505.6622

白銅7637 100

8001 100

8002 100

8007 100

8012 100

8014 100

8015 100

8018 100

8020 100

8025 100

8031 100

8032 100

8036 100

8037 100

白銅 1,412.6213 1,422.0000 1,412.6213 1,422.0000 0.2

2,309.0500 2,284.0000 2,305.0000 254.8

283.462Hakudo Co.,Ltd.

587,172.842ITOCHU Corporation

伊藤忠 2,284.0000

丸紅 756.0000 770.7229 756.0000 768.9502 597.2

1,759.7500 1,754.7718 1,759.7500 1.1

458,750.546Marubeni Corporation

1,935.227Takashima & Co.,Ltd.

高島 1,754.7718

長瀬産 1,628.7164 1,631.3040 1,628.7164 1,629.7600 29.5

1,930.0000 1,905.8382 1,930.0000 0.9

48,081.536NAGASE & CO.,LTD.

1,732.152CHORI CO.,LTD.

蝶理 1,905.8382

豊田通商 3,610.0000 3,660.5575 3,610.0000 3,652.1382 107.9

584.2570 578.0000 578.0000 0.7

392,451.194TOYOTA TSUSHO CORPORATION

407.728SANKYO SEIKO CO.,LTD.

三共生興 584.2570

兼松 1,410.3700 1,411.7000 1,389.7800 1,389.7800 114.4

1,111.4889 1,111.4889 1,111.4889 0.1

160,857.241KANEMATSU CORPORATION

111.148TSUKAMOTO CORPORATION CO.,LTD.

ツカモト 1,111.4889

三井物産 1,852.0000 1,883.9335 1,852.0000 1,879.6004 323.5

4,190.0000 4,176.8370 4,189.6700 0.5

606,662.893MITSUI & CO.,LTD.

2,092.334JAPAN PULP AND PAPER COMPANY LIMITED

紙パル商 4,176.8370

日立ハイテク 6,762.7000 6,774.8100 6,719.4700 6,725.3760 12.5

1,248.0000 1,241.5461 1,248.0000 0.4

84,451.381Hitachi High-Technologies Corporation

497.263KAMEI CORPORATION

カメイ 1,241.5461KAMEI CORPORATION



2019年11月5日(火曜日) P.373

Trading Unit

8041 100

8043 100

8051 100

8052 100

8053 100

8057 100

8058 100

8059 100

8060 100

Trading Volume



千円[\thous.]



2,842.2501 2,842.2501 2,842.2501 0.1

Trading Value


284.225OUG Holdings Inc.

ＯＵＧ　ＨＤ 2,842.2501

スターゼン 4,682.0592 4,682.0592 4,682.0592 4,682.0592 0.1

1,033.8264 1,023.4502 1,033.8264 2.8

468.205Starzen Company Limited

2,881.969YAMAZEN CORPORATION

山善 1,023.4502

椿本興 4,306.8942 4,306.8942 4,254.6600 4,254.6600 0.2

1,663.5000 1,618.2378 1,626.9525 196.9

856.155TSUBAKIMOTO KOGYO CO.,LTD.

320,650.556SUMITOMO CORPORATION (SUMITOMO SHOJI KAISHA,LTD.)

住友商 1,663.0000

内田洋行 4,306.8942 4,306.8942 4,306.8942 4,306.8942 0.1

2,747.9253 2,726.0200 2,741.6051 209.2

430.689UCHIDA YOKO CO.,LTD.

571,881.711Mitsubishi Corporation

三菱商事 2,731.0000

第一実業 3,501.5400 3,535.0000 3,501.5400 3,535.0000 0.2

2,344.8744 2,321.0208 2,344.8744 1.5

703.654DAIICHI JITSUGYO CO.,LTD.

3,494.869Canon Marketing Japan Inc.

キヤノンＭＪ 2,321.0208

華産8061 100

8065 100

8068 100

8070 100

8074 100

8075 100

8077 100

8078 100

8079 100

8081 100

8084 100

8087 100

8088 100

8090 100

西華産 1,361.5989 1,364.4600 1,359.0000 1,364.4600 4.2

924.3400 908.3996 924.3400 3.7

5,729.899SEIKA CORPORATION

3,416.869SATO SHOJI CORPORATION

佐藤商 908.3996

菱洋エレク 1,945.8558 1,959.5664 1,945.8558 1,959.5664 0.7

572.9100 569.2504 572.9100 9.4

1,367.097RYOYO ELECTRO CORPORATION

5,384.440TOKYO SANGYO CO.,LTD.

東京産 569.2504

ユアサ商 3,551.5620 3,551.7700 3,535.0000 3,535.0000 0.6

2,591.0000 2,585.1900 2,585.5600 4.1

2,129.322YUASA TRADING CO.,LTD.

10,600.230Shinsho Corporation

神鋼商 2,591.0000

小林産業 314.1382 322.0000 314.1382 322.0000 0.3

3,190.0000 3,166.3926 3,187.1800 5.3

95.027KOBAYASHI METALS LIMITED

16,881.248HANWA CO.,LTD.

阪和興 3,166.3926

正栄食 3,246.4278 3,285.0000 3,246.4278 3,285.0000 0.3

1,340.0000 1,335.5874 1,340.0000 0.4

977.785SHOEI FOODS CORPORATION

534.676KANADEN CORPORATION

カナデン 1,335.5874

菱電商 1,649.7256 1,688.0000 1,649.7256 1,677.4000 4.8

1,640.6700 1,639.7212 1,640.6700 2.8

8,048.092Ryoden Corporation

4,593.686FURUSATO INDUSTRIES,LTD.

フルサト 1,639.7212

岩谷産 3,751.6500 3,753.0000 3,749.7000 3,753.0000 1.1

649.9500 648.2852 649.9500 0.3

4,126.425IWATANI CORPORATION

194.818SHOKO CO LTD

昭光通商 648.2852SHOKO CO.,LTD.



2019年11月5日(火曜日) P.374

Trading Unit

8091 100

8093 100

8095 100

8097 100

8098 100

8101 100

8103 100

8104 100

8125 100

Trading Volume



千円[\thous.]



1,921.7200 1,921.7200 1,921.7200 0.7

Trading Value


1,345.204NICHIMO CO.,LTD.

ニチモウ 1,921.7200

極東貿易 2,057.9051 2,061.0000 2,057.9051 2,061.0000 0.2

469.2064 465.9100 465.9100 21.9

411.890Kyokuto Boeki Kaisha,Limited

10,205.563IWAKI & CO.,LTD.

イワキ 468.9000

三愛石 1,162.5113 1,183.0000 1,162.5113 1,183.0000 2.7

1,437.0678 1,432.8900 1,434.1464 6.6

3,147.076SAN-AI OIL CO.,LTD.

9,480.017Inabata & Co.,Ltd.

稲畑産 1,436.6319

ＧＳＩクレオス 1,154.5078 1,154.5078 1,154.5078 1,154.5078 0.1

585.2574 579.0000 582.4000 35.2

115.450GSI Creos Corporation

20,500.997Meiwa Corporation

明和産 585.2574

クワザワ 605.2662 605.2662 605.0000 605.0000 0.2

1,144.0000 1,087.0000 1,144.0000 1.0

121.026KUWAZAWA Trading Co.,Ltd.

1,126.587Wakita & Co.,LTD.

ワキタ 1,087.0000

東邦8129 100

8130 100

8131 100

8132 100

8133 100

8136 100

8137 100

8140 100

8141 100

8142 100

8150 100

8151 100

8153 100

8154 100

東邦ＨＤ 2,733.0000 2,770.0000 2,733.0000 2,770.0000 1.9

2,139.7104 2,115.9306 2,139.7104 8.4

5,228.482TOHO HOLDINGS CO.,LTD.

17,806.007Sangetsu Corporation

サンゲツ 2,115.9306

ミツウロコＧＨＤ 1,197.5267 1,200.0000 1,197.5267 1,200.0000 1.2

1,970.6300 1,926.8475 1,970.6300 4.3

1,439.010Mitsuuroko Group Holdings Co.,Ltd.

8,468.682SINANEN HOLDINGS CO.,LTD.

シナネンＨＤ 1,926.8475

エネクス 895.6000 909.0000 895.6000 906.0000 32.2

2,123.6976 2,112.9293 2,123.6976 1.4

29,127.376ITOCHU ENEX CO.,LTD.

2,963.696Sanrio Company,Ltd.

サンリオ 2,112.9293

サンワテクノス 1,131.4977 1,150.0000 1,131.4977 1,150.0000 0.3

2,917.0000 2,883.2681 2,901.5166 6.0

341.299SUN-WA TECHNOS CORPORATION

17,411.067Ryosan Company,Limited

リョーサン 2,883.2681

新光商 931.4097 931.4097 921.9300 922.0000 0.9

1,790.8600 1,774.7806 1,790.8600 0.2

834.497Shinko Shoji Co.,Ltd.

356.564TOHO Co.,Ltd.

トーホー 1,774.7806

三信電気 1,579.6948 1,579.6948 1,579.6948 1,579.6948 0.2

1,144.0000 1,143.5030 1,144.0000 0.6

315.938SANSHIN ELECTRONICS CO.,LTD.

686.192TOYO Corporation

東陽テクニカ 1,143.5030

モスフード 2,812.2369 2,822.0000 2,812.2369 2,822.0000 2.8

2,163.0000 2,143.9430 2,163.0000 0.4

7,876.552MOS FOOD SERVICES,INC.

859.482KAGA ELECTRONICS CO LTD

加賀電子 2,143.9430KAGA ELECTRONICS CO.,LTD.



2019年11月5日(火曜日) P.375

Trading Unit

8158 100

8159 100

8275 100

8283 100

8285 100

8835 100

9260 100

9274 100

9305 100

Trading Volume



千円[\thous.]



649.0000 646.2843 649.0000 0.4

Trading Value


258.785SODA NIKKA CO.,LTD.

ソーダニッカ 646.2843

立花エレ 1,785.7854 1,785.7854 1,780.0000 1,780.0000 0.4

996.4383 996.4383 996.4383 0.1

713.157TACHIBANA ELETECH CO.,LTD.

99.643FORVAL CORPORATION

フォーバル 996.4383

ＰＡＬＴＡＣ 5,282.3232 5,344.2720 5,282.3232 5,344.2720 1.0

335.1474 334.0000 334.0000 0.5

5,311.646PALTAC CORPORATION

167.344MITANI SANGYO CO.,LTD.

三谷産業 335.1474

太平洋発 841.3701 849.0000 841.3701 849.0000 0.4

3,705.6200 3,705.6200 3,705.6200 2.5

338.825TAIHEIYO KOUHATSU INCORPORATED

9,264.050Nishimoto Co.,Ltd.

Ｗｉｓｍｅｔｔａｃ 3,705.6200

国際紙パルプ商事 328.0000 328.1444 327.0000 327.0000 1.0

1,438.8900 1,428.6284 1,438.8900 0.2

327.786KOKUSAI PULP & PAPER CO.,LTD.

286.751Yamatane Corporation

ヤマタネ 1,428.6284

鉄物産9810 100

9824 100

9830 100

9832 100

9837 100

9869 100

9872 100

9880 100

9882 100

9896 100

9902 100

9930 100

9932 100

9934 100

日鉄物産 4,557.0042 4,592.0000 4,555.0000 4,587.8200 14.7

2,862.1700 2,851.2540 2,862.1700 3.5

67,380.075NIPPON STEEL TRADING CORPORATION

10,016.503SENSHU ELECTRIC CO.,LTD.

泉州電業 2,851.2540

トラスコ中山 2,705.1898 2,725.1784 2,705.1898 2,725.1784 1.4

1,867.4928 1,819.0000 1,867.4928 30.4

3,801.709TRUSCO NAKAYAMA CORPORATION

56,568.123AUTOBACS SEVEN CO.,LTD.

オートバックス 1,819.0000

モリト 811.3569 815.0000 811.3569 815.0000 0.5

3,560.0000 3,521.5488 3,560.0000 1.1

406.771MORITO CO.,LTD.

3,881.471KATO SANGYO CO.,LTD.

加藤産業 3,521.5488

北恵 1,054.4638 1,054.4638 1,054.4638 1,054.4638 0.1

972.4277 960.0000 960.0000 0.3

105.446KITAKEI CO.,LTD.

290.485INNOTECH CORPORATION

イノテック 972.4277

イエローハット 1,856.8167 1,879.0000 1,856.8167 1,879.0000 0.8

600.0000 591.2601 600.0000 0.4

1,492.093YELLOW HAT LTD.

237.378JK Holdings Co.,Ltd.

ＪＫＨＤ 591.2601

日伝 2,055.9042 2,091.0000 2,055.9042 2,091.0000 0.3

277.0000 276.1215 277.0000 0.3

620.280NICHIDEN Corporation

82.924KITAZAWA SANGYO CO.,LTD.

北沢産業 276.1215

杉本商事 2,020.8888 2,041.4500 2,020.8888 2,041.4500 3.7

5,251.0000 5,207.6600 5,225.3458 5.1

7,551.063SUGIMOTO & CO.,LTD.

26,618.309INABA DENKISANGYO CO LTD

因幡電産 5,207.6600INABA DENKISANGYO CO.,LTD.



2019年11月5日(火曜日) P.376

Trading Unit

9960 100

9962 100

9972 100

9982 100

9987 100

9991 100

9995 100

2651 100

Trading Volume



千円[\thous.]



2,425.0666 2,354.0000 2,425.0666 0.2

Trading Value


477.906TOTECH CORPORATION

東テク 2,354.0000

ミスミＧ 2,762.0000 2,778.2219 2,759.7800 2,773.0000 8.6

243.0000 241.1061 243.0000 0.3

23,831.750MISUMI Group Inc.

72.521ALTECH CO.,LTD.

アルテック 241.1061

タキヒヨー 1,895.8338 1,895.8338 1,895.8338 1,895.8338 0.1

5,761.0000 5,752.5300 5,760.0000 2.3

189.583Takihyo Co.,Ltd.

13,239.344SUZUKEN CO.,LTD.

スズケン 5,752.5300

ジェコス 944.4154 949.0000 944.4154 947.9300 5.2GECOSS CORPORATION

447.0000 448.1972 447.0000 447.0000 0.6

4,928.747

ローソン

268.559GLOSEL Co.,Ltd.

グローセル

104,396.597

Retail Trade小売業

6,042.6576 6,104.8800 6,036.9800 6,104.8800 17.2

2659 100

2664 100

2670 100

2674 100

2678 100

2681 100

2685 100

2686 100

2687 100

2695 100

2698 100

2726 100

2730 100

Lawson,Inc.

5,122.2528 5,122.2528 5,122.2528 0.3 1,536.675SAN-A CO.,LTD.

サンエー 5,122.2528

カワチ薬品 2,259.9000 2,282.8200 2,259.9000 2,282.8200 3.2

7,557.2300 7,487.1000 7,557.2300 17.5

7,233.990CAWACHI LIMITED

132,138.399ABC-MART,INC.

ＡＢＣマート 7,487.1000

ハードオフ 806.3547 806.3547 806.3547 806.3547 0.2

2,908.0000 2,834.7800 2,837.2680 9.1

161.270HARD OFF CORPORATION Co.,Ltd.

25,815.664ASKUL Corporation

アスクル 2,908.0000

ゲオＨＤ 1,335.5874 1,346.0000 1,335.5874 1,343.0900 39.1

2,691.8800 2,663.0000 2,665.1304 57.5

52,507.199GEO HOLDINGS CORPORATION

154,192.065Adastria Co.,Ltd.

アダストリア 2,685.0000

ジーフット 621.2733 623.0000 621.2733 623.0000 0.3

669.4700 669.4700 669.4700 1.7

186.554GFOOT CO.,LTD.

1,138.099CVS Bay Area Inc.

ＣＶＳベイ 669.4700

くら寿司 4,592.0196 4,640.0000 4,592.0196 4,640.0000 8.3

1,628.8700 1,614.7102 1,628.8700 0.4

38,183.606Kura Sushi,Inc.

648.716CAN DO CO.,LTD.

キャンドゥ 1,614.7102

パルグループＨＤ 3,473.7000 3,476.5290 3,473.4400 3,476.5290 3.7

1,192.3100 1,187.2475 1,190.9520 99.8

12,852.530PAL GROUP Holdings CO.,LTD

118,970.977EDION Corporation

エディオン 1,190.5236



2019年11月5日(火曜日) P.377

Trading Unit

2734 100

2735 100

2742 100

2752 100

2753 100

2764 100

2791 100

2792 100

2796 100

Trading Volume



千円[\thous.]



653.2874 649.9500 650.0000 8.3

Trading Value


5,411.662SALA CORPORATION

サーラ 653.2874

ワッツ 615.2706 615.2706 613.0000 613.0000 0.2

2,655.0000 2,631.1572 2,655.0000 0.2

122.827WATTS CO.,LTD.

528.615HALOWS CO.,LTD.

ハローズ 2,631.1572

フジオフードシステム 3,121.3728 3,121.3728 3,121.3728 3,121.3728 0.1

3,464.7300 3,461.5224 3,464.7300 0.2

312.137FUJIO FOOD SYSTEM Co.,Ltd

692.625AMIYAKI TEI CO.,LTD.

あみやき 3,461.5224

ひらまつ 322.1417 322.1417 320.9800 321.0000 1.1

3,429.7300 3,406.4982 3,429.7300 0.2

353.664Hiramatsu Inc.

683.622DAIKOKUTENBUSSAN CO.,LTD.

大黒天 3,406.4982

ハニーズＨＬＤ 1,350.5000 1,362.0000 1,350.5000 1,360.9600 32.9

646.2843 646.2843 646.2843 0.1

44,753.098HONEYS HOLDINGS CO.,LTD.

64.628Pharmarise Holdings Corporation

ファーマライズＨＤ 646.2843

3028 100

3030 100

3034 100

3046 100

3048 100

3050 100

3053 100

3064 100

3067 100

3073 100

3082 100

3085 100

3086 100

3087 100

アルペン 1,708.0000 1,741.3920 1,708.0000 1,741.3920 0.9

1,078.0000 1,078.0000 1,078.0000 0.1

1,561.891Alpen Co.,Ltd.

107.800HUB CO.,LTD.

ハブ 1,078.0000

クオールＨＤ 1,525.0000 1,550.0000 1,525.0000 1,550.0000 0.7

6,809.4600 6,735.2200 6,790.5497 20.0

1,080.759Qol Holdings Co.,Ltd.

135,494.477JINS HOLDINGS Inc.

ＪＩＮＳＨＤ 6,752.9700

ビックカメラ 1,182.0000 1,209.9672 1,182.0000 1,209.9672 2.8

1,084.8672 1,083.5200 1,084.8672 17.4

3,366.474BIC CAMERA INC.

18,866.631DCM Holdings Co.,Ltd.

ＤＣＭ 1,083.5200

ペッパー 1,663.7318 1,669.3344 1,663.7318 1,669.3344 0.5

3,255.0000 3,198.4000 3,205.0000 221.4

833.266PEPPER FOOD SERVICE CO.,LTD.

709,927.866MonotaRO Co.,Ltd.

ＭＲＯ 3,255.0000

東京一番フーズ 623.2742 623.2742 623.2742 623.2742 0.1

1,592.7005 1,592.7005 1,592.7005 0.1

62.327TOKYO ICHIBAN FOODS CO.,LTD.

159.270DD Holdings Co.,Ltd.

ＤＤホールディングス 1,592.7005

きちりＨＤ 820.3608 820.3608 820.3608 820.3608 0.1

1,961.0000 1,953.8594 1,961.0000 0.3

82.036KICHIRI HOLDINGS & Co.,Ltd.

586.871ARCLAND SERVICE HOLDINGS CO.,LTD.

ＡＬサービスＨＤ 1,953.8594

Ｊフロント 1,377.0000 1,400.0379 1,377.0000 1,396.8178 83.6

2,168.0000 2,162.9085 2,162.9085 4.5

116,126.753J.FRONT RETAILING Co.,Ltd.

9,734.815DOUTOR NICHIRES Holdings Co Ltd

ドトル日レス 2,165.9526DOUTOR・NICHIRES Holdings Co.,Ltd.



2019年11月5日(火曜日) P.378

Trading Unit

3088 100

3091 100

3092 100

3093 100

3098 100

3099 100

3134 100

3141 100

3148 100

Trading Volume



千円[\thous.]



3,953.1600 3,825.0000 3,949.7200 3.1

Trading Value


12,198.599Matsumotokiyoshi Holdings Co.,Ltd.

マツモトキヨシ 3,825.0000

ブロンコＢ 2,704.1894 2,704.1894 2,701.0000 2,701.0000 0.2

2,536.1154 2,517.0000 2,536.0100 9.6

540.518BRONCO BILLY Co.,LTD.

24,332.521ZOZO,Inc.

ＺＯＺＯ 2,517.0000

トレファク 1,183.5206 1,185.0000 1,183.5206 1,185.0000 0.2

6,164.9280 6,092.6796 6,164.9280 0.7

236.852Treasure Factory Co.,LTD.

4,292.346cocokara fine Inc.

ココカラファイン 6,092.6796

ミツコシイセタン 878.0000 896.5859 878.0000 894.5237 113.5

1,237.5443 1,237.5443 1,237.5443 0.1

100,766.908Isetan Mitsukoshi Holdings Ltd.

123.754Hamee Corp.

Ｈａｍｅｅ 1,237.5443

ウエルシアＨＤ 6,292.7676 6,351.0000 6,292.7676 6,351.0000 1.6

2,800.0000 2,689.0000 2,800.0000 1.0

10,108.740WELCIA HOLDINGS CO.,LTD.

2,774.588CREATE SD HOLDINGS CO.,LTD.

クリエイトＳＤＨ 2,689.0000

丸善3159 100

3169 100

3178 100

3179 100

3186 100

3191 100

3193 100

3194 100

3196 100

3197 100

3198 100

3199 100

3221 100

3222 100

丸善ＣＨＩ 372.1637 378.0000 372.1637 378.0000 0.8

794.3494 794.0000 794.0000 2.0

300.065Maruzen CHI Holdings Co.,Ltd.

1,588.544Misawa & Co.,Ltd.

ミサワ 794.3000

チムニー 2,427.0675 2,427.0675 2,427.0675 2,427.0675 0.1

966.0000 952.3000 966.0000 1.1

242.706CHIMNEY CO.,LTD.

1,048.923Syuppin Co.,Ltd.

シュッピン 952.3000

ネクステージ 1,119.4924 1,119.4924 1,110.9200 1,111.0000 0.7

1,478.0000 1,398.0000 1,478.0000 18.9

781.088NEXTAGE Co.,Ltd.

27,700.381JOYFUL HONDA CO.,LTD.

ジョイフル本田 1,398.0000

鳥貴族 2,039.8972 2,039.8972 2,039.8972 2,039.8972 0.1

2,173.9562 2,166.0000 2,173.9562 0.2

203.989Torikizoku co.,ltd.

433.995KIRINDO HOLDINGS CO.,LTD.

キリン堂ＨＤ 2,166.0000

ホットランド 1,216.5351 1,216.5351 1,214.0000 1,214.0000 0.3

1,985.5872 1,969.0000 1,985.5872 12.5

364.707HOTLAND Co.,Ltd.

24,753.622SKYLARK HOLDINGS CO.,LTD.

すかいらーくＨＤ 1,969.0000

ＳＦＰＨＤ 2,230.9812 2,239.7904 2,230.9812 2,239.7904 0.2

2,118.0000 2,087.9183 2,118.0000 0.2

447.077SFP Holdings Co.,Ltd.

420.591Watahan & Co.,Ltd.

綿半ホールディングス 2,087.9183

ヨシックス 3,023.8000 3,026.3310 3,023.8000 3,026.3310 0.2

981.0000 955.4202 972.7776 1.6

605.013Yossix Co.,Ltd.

1,541.248United Super Markets Holdings Inc

Ｕ．Ｓ．Ｍ．Ｈ 981.0000United Super Markets Holdings Inc.



2019年11月5日(火曜日) P.379

Trading Unit

3319 100

3328 100

3333 100

3341 100

3349 100

3361 100

3376 100

3382 100

3387 100

Trading Volume



千円[\thous.]



703.5624 698.3072 703.5624 0.3

Trading Value


210.017Golf Digest Online Inc.

ＧＤＯ 698.3072

ＢＥＥＮＯＳ 1,335.5874 1,335.5874 1,328.0000 1,329.9300 31.7

1,220.0000 1,213.5338 1,220.0000 0.4

42,164.193BEENOS Inc.

486.697ASAHI CO.,LTD.

あさひ 1,213.5338

日本調剤 3,886.7094 3,886.7094 3,867.9000 3,867.9000 1.7

22,818.2400 22,539.9132 22,800.0000 7.1

6,577.310NIHON CHOUZAI Co.,Ltd.

161,856.215COSMOS Pharmaceutical Corporation

コスモス薬品 22,539.9132

トーエル 787.3463 801.0000 787.3463 801.0000 0.3

804.4700 804.0000 804.4700 2.3

237.569Toell Co.,Ltd.

1,850.222ONLY corporation

オンリー 804.3538

７＆ｉＨＤ 4,046.0000 4,142.9488 4,046.0000 4,133.4200 154.7

1,846.9200 1,839.8600 1,841.4720 3.8

635,125.966Seven & I Holdings Co.,Ltd.

7,014.176create restaurants holdings inc.

クリレスＨＤ 1,840.0000

3391 100

3395 100

3396 100

3397 100

3415 100

3538 100

3539 100

3545 100

3546 100

3547 100

3548 100

3549 100

3561 100

3563 100

ツルハＨＤ 12,345.4296 12,590.0640 12,312.9800 12,590.0640 1.3

2,437.0000 2,418.1000 2,437.0000 0.6

16,134.457TSURUHA HOLDINGS INC.

1,455.229Saint Marc Holdings Co.,Ltd.

サンマルクＨＤ 2,418.1000

フェリシモ 1,044.4594 1,044.4594 1,044.4594 1,044.4594 0.1

2,489.0948 2,484.8100 2,485.0000 0.7

104.445FELISSIMO CORPORATION

1,741.118TORIDOLL Holdings Corporation

トリドールＨＤ 2,489.0948

トウキョウベース 761.3349 761.3349 761.0000 761.0000 0.4

843.3710 843.3710 843.3710 0.1

304.500TOKYO BASE Co.,Ltd.

84.337WILLPLUS Holdings Corporation

ウイルプラスＨＤ 843.3710

ジャパンミート 2,212.9733 2,212.9733 2,212.9733 2,212.9733 0.1

328.0000 328.0000 328.0000 0.1

221.297JAPAN MEAT CO.,LTD.

32.800Defactostandard,Ltd.

デファクト 328.0000

アレンザＨＤ 836.3679 840.0000 836.3679 840.0000 0.3

2,400.0556 2,394.0000 2,394.0000 0.2

251.273Alleanza Holdings Co.,Ltd.

479.405KUSHIKATSU TANAKA HOLDINGS CO.

串カツ田中ＨＤ 2,400.0556

バロック 929.4088 929.4088 929.0100 929.0100 21.6

8,191.0000 8,103.5640 8,191.0000 0.6

20,066.695BAROQUE JAPAN LIMITED

4,888.104KUSURI NO AOKI HOLDINGS CO.,LTD.

クスリのアオキＨＤ 8,103.5640

力の源ＨＤ 882.3881 885.0000 882.3881 885.0000 0.3

7,543.3176 7,523.4900 7,531.1297 8.8

264.977CHIKARANOMOTO HOLDINGS Co.,Ltd.

66,279.813Sushiro Global Holdings Ltd

スシローＧＨＤ 7,543.3176Sushiro Global Holdings Ltd.



2019年11月5日(火曜日) P.380

Trading Unit

3564 100

4350 100

7416 100

7419 100

7421 100

7445 100

7448 100

7453 100

7455 100

Trading Volume



千円[\thous.]



2,038.0000 2,009.8840 2,038.0000 0.6

Trading Value


1,214.365LIXIL VIVA CORPORATION

ＬＩＸＩＬビバ 2,009.8840

メディシス 555.2442 555.2442 553.0000 553.0000 0.4

842.0000 837.3683 842.0000 0.2

221.873MEDICAL SYSTEM NETWORK Co.,Ltd.

167.936Haruyama Holdings Inc.

はるやまＨＤ 837.3683

ノジマ 2,255.9922 2,258.0000 2,255.9922 2,258.0000 1.6

1,477.1808 1,472.6477 1,477.1808 0.8

3,611.778Nojima Co.,Ltd.

1,179.566KAPPA・CREATE CO.,LTD.

カッパ・クリエイト 1,472.6477

ライトオン 581.2557 586.0000 581.2557 586.0000 0.4

339.1492 336.0000 336.0000 0.2

232.976RIGHT ON Co.,Ltd.

67.514JEANS MATE CORPORATION

ジンズメイト 339.1492

良品計画 2,388.0000 2,498.9976 2,388.0000 2,492.1200 62.4

294.2352 293.1290 294.2352 0.6

154,570.041RYOHIN KEIKAKU CO.,LTD.

176.074PARIS MIKI HOLDINGS Inc.

三城ＨＤ 293.1290

ドヴ7463 100

7475 100

7494 100

7508 100

7512 100

7513 100

7514 100

7516 100

7520 100

7522 100

7532 100

7545 100

7550 100

7554 100

アドヴァン 1,243.5470 1,243.5470 1,240.9100 1,241.9928 0.9

2,371.8960 2,340.0292 2,371.8960 4.0

1,118.008ADVAN CO.,LTD.

9,443.941ALBIS Co.,Ltd.

アルビス 2,340.0292

コナカ 425.1870 431.0000 425.1870 428.3400 8.5

4,026.6000 4,026.6000 4,026.6000 1.2

3,640.426KONAKA CO.,LTD.

4,831.920G-7 HOLDINGS Inc.

ＧセブンＨＤ 4,026.6000

イオン北海 798.3512 802.6416 798.3512 802.6416 0.8

437.0000 425.0000 437.0000 16.9

640.569Aeon Hokkaido Corporation

7,337.335Kojima Co.,Ltd.

コジマ 425.0000

ヒマラヤ 847.3727 850.0000 847.3727 850.0000 0.2

2,561.0000 2,549.0000 2,561.0000 4.3

169.737HIMARAYA Co.,Ltd.

10,962.961KOHNAN SHOJI CO.,LTD.

コーナン商 2,549.0000

エコス 1,666.6000 1,691.2800 1,666.6000 1,691.2800 4.8

1,420.0000 1,409.6200 1,420.0000 0.6

8,095.717Eco's Co.,Ltd.

847.837WATAMI CO.,LTD.

ワタミ 1,409.6200

パンパシフィックＨＤ 1,709.0000 1,737.0000 1,708.8700 1,710.3672 13.0

963.0000 961.0000 963.0000 1.2

22,433.384Pan Pacific International Holdings Corporation

1,154.982NISHIMATSUYA CHAIN Co.,Ltd.

西松屋チェ 961.0000

ゼンショーＨＤ 2,295.0000 2,310.8472 2,295.0000 2,309.0000 3.5

2,029.8400 2,021.8893 2,029.8400 0.2

8,067.664ZENSHO HOLDINGS CO.,LTD.

405.172KOURAKUEN HOLDINGS CORPORATION

幸楽苑ＨＤ 2,021.8893KOURAKUEN HOLDINGS CORPORATION



2019年11月5日(火曜日) P.381

Trading Unit

7561 100

7581 100

7593 100

7596 100

7601 100

7605 100

7606 100

7611 100

7615 100

Trading Volume



千円[\thous.]



1,048.0000 1,045.2000 1,045.2000 0.9

Trading Value


940.960HURXLEY CORPORATION

ハークスレイ 1,048.0000

サイゼリヤ 2,472.0873 2,477.9808 2,472.0873 2,477.9808 0.9

497.0000 491.2161 497.0000 19.2

2,226.622SAIZERIYA CO.,LTD.

9,464.010VT HOLDINGS CO.,LTD.

ＶＴＨＤ 491.2161

魚力 1,551.6825 1,552.0000 1,551.6825 1,552.0000 0.2

521.0000 520.2288 521.0000 0.2

310.368UORIKI CO.,LTD.

104.122POPLAR CO.,Ltd.

ポプラ 520.2288

フジコーポレーション 2,224.2000 2,225.9790 2,224.2000 2,225.9790 0.2

3,392.1455 3,320.0000 3,392.1455 10.5

445.017FUJI CORPORATION

35,602.899UNITED ARROWS LTD.

Ｕアローズ 3,320.0000

ハイデ日高 2,169.9544 2,177.0000 2,169.9544 2,177.0000 0.7

354.0000 352.1549 353.9800 0.5

1,520.377HIDAY HIDAKA Corp.

176.626KYOTO KIMONO YUZEN CO.,LTD.

京都友禅 352.1549

ド7616 100

7618 100

7630 100

7640 100

7646 100

7649 100

7679 100

7918 100

8005 100

8008 100

8028 100

8160 100

8163 100

8165 100

コロワイド 2,129.9368 2,143.7136 2,129.9368 2,143.7136 1.5

495.0000 490.2156 495.0000 0.6

3,202.280COLOWIDE CO.,LTD.

295.086PC DEPOT CORPORATION

ＰＣＤＥＰＯＴ 490.2156

壱番屋 5,112.2484 5,124.0960 5,112.2484 5,124.0960 0.5

349.1536 347.3200 347.3200 4.1

2,558.918ICHIBANYA CO.,LTD.

1,424.195TOP CULTURE Co.,Ltd.

トップカルチャ 349.1536

ＰＬＡＮＴ 691.3041 691.3041 689.8800 690.0000 1.6

6,143.4300 6,099.5200 6,117.2600 5.6

1,103.962PLANT Co.,Ltd.

34,350.767SUGI HOLDINGS Co.,LTD.

スギＨＤ 6,132.6972

薬王堂ＨＤ 2,595.1414 2,595.1414 2,595.1414 2,595.1414 0.1

676.0000 674.2966 676.0000 0.4

259.514YAKUODO HOLDINGS Co.,Ltd.

269.888VIA Holdings,Inc.

ヴィアＨＤ 674.2966

スクロール 341.9000 342.5200 341.9000 342.5200 20.0

2,667.0000 2,651.1660 2,667.0000 0.5

6,848.154Scroll Corporation

1,328.728YONDOSHI HOLDINGS INC.

４℃　ＨＤ 2,651.1660

ファミリーマート 2,628.0000 2,708.8125 2,628.0000 2,702.5823 478.5

2,783.2248 2,780.2228 2,783.2248 0.6

1,283,284.280FamilyMart Co.,Ltd.

1,668.511KISOJI CO.,LTD.

木曽路 2,780.2228

ＳＲＳＨＤ 1,056.4647 1,056.4647 1,054.9200 1,055.0000 0.7

372.1637 362.9800 363.2904 1.2

739.069SRS HOLDINGS CO.,LTD.

441.121SENSHUKAI CO LTD

千趣会 372.1637SENSHUKAI CO.,LTD.



2019年11月5日(火曜日) P.382

Trading Unit

8166 100

8168 100

8173 100

8174 100

8179 100

8182 100

8184 100

8185 100

8194 100

Trading Volume



千円[\thous.]



195.0000 193.0850 195.0000 0.3

Trading Value


58.117Taka-Q Co.,Ltd.

タカキュー 193.0850

ケーヨー 537.0000 545.4360 537.0000 545.4360 1.1

2,270.0000 2,239.9852 2,270.0000 0.5

596.481Keiyo Co.,Ltd.

1,125.977Joshin Denki Co.,Ltd.

上新電 2,239.9852

日瓦斯 3,036.3354 3,048.5776 3,036.3354 3,040.0000 1.6

2,550.0000 2,536.1154 2,550.0000 0.9

4,866.104NIPPON GAS CO.,LTD.

2,286.649ROYAL HOLDINGS Co., Ltd.

ロイヤルＨＤ 2,536.1154

いなげや 1,471.6473 1,496.0000 1,471.6473 1,496.0000 0.5

3,012.4080 2,983.0000 3,012.4080 17.5

738.258Inageya Co.,Ltd.

52,636.001SHIMACHU CO.,LTD.

島忠 2,983.0000

チヨダ 1,621.7133 1,634.0000 1,621.7133 1,634.0000 0.6

2,480.0908 2,467.0000 2,480.0908 0.4

975.472CHIYODA CO.,LTD.

990.727LIFE CORPORATION

ライフコーポ 2,467.0000

ガ8200 100

8203 100

8207 100

8214 100

8217 100

8218 100

8219 100

8227 100

8230 100

8233 100

8237 100

8242 100

8244 100

8251 100

リンガーハット 2,461.0824 2,462.0000 2,461.0824 2,462.0000 2.6

484.3872 483.2126 484.3872 0.6

6,399.215RINGER HUT CO.,LTD.

290.123MrMax Holdings Ltd.

ＭｒＭａｘＨＤ 483.2126

テンアライド 439.0000 445.0000 439.0000 445.0000 0.4

1,139.0000 1,128.4964 1,132.9286 23.6

176.838TEN ALLIED Co.,Ltd.

26,801.725AOKI Holdings Inc.

ＡＯＫＩ　ＨＤ 1,128.4964

オークワ 1,387.6103 1,405.0000 1,387.6103 1,405.0000 0.5

2,412.0000 2,388.1000 2,400.6130 1.4

695.544OKUWA CO.,LTD.

3,354.080KOMERI CO.,LTD.

コメリ 2,388.1000

青山商 1,948.8572 1,970.5752 1,948.8572 1,965.3700 81.8

9,274.2900 9,254.0700 9,274.2900 1.2

160,653.572AOYAMA TRADING Co.,Ltd.

11,122.753SHIMAMURA Co.,Ltd.

しまむら 9,254.0700

はせがわ 404.1778 404.1778 404.1778 404.1778 0.2

1,280.6937 1,266.2200 1,277.7481 62.3

80.835HASEGAWA CO.,LTD.

79,257.419Takashimaya Company,Limited

高島屋 1,270.0000

松屋 847.3727 861.0000 847.3727 861.0000 0.8

1,226.9808 1,207.0000 1,226.9808 57.1

681.980MATSUYA CO.,LTD.

69,070.838H2O RETAILING CORPORATION

Ｈ２Ｏリテイル 1,207.5311

近鉄百貨店 3,401.4960 3,430.0000 3,401.4960 3,430.0000 0.3

1,324.0000 1,308.5756 1,324.0000 0.4

1,026.122Kintetsu Department Store CO.,Ltd.

524.972PARCO CO LTD

パルコ 1,308.5756PARCO CO.,LTD.



2019年11月5日(火曜日) P.383

Trading Unit

8252 100

8255 100

8260 100

8267 100

8273 100

8276 100

8278 100

8279 100

8281 100

Trading Volume



千円[\thous.]



2,468.1183 2,413.7000 2,462.4417 136.7

Trading Value


333,574.064MARUI GROUP CO.,LTD.

丸井Ｇ 2,436.0000

アクシアル 4,185.0000 4,288.4280 4,185.0000 4,288.4280 0.8

252.1109 252.0300 252.0300 4.6

3,408.680Axial Retailing Inc.

1,159.346IZUTSUYA CO.,LTD.

井筒屋 252.1109

イオン 2,176.0000 2,218.3981 2,176.0000 2,213.2958 133.4

4,149.0700 4,140.0000 4,143.3120 21.8

293,850.974AEON CO.,LTD.

90,441.272IZUMI CO.,LTD.

イズミ 4,141.8216

平和堂 2,055.9042 2,089.0000 2,055.9042 2,089.0000 0.9

2,003.0000 1,969.8664 2,003.0000 0.5

1,860.226HEIWADO CO.,LTD.

991.559FUJI CO.,LTD.

フジ 1,969.8664

ヤオコー 5,158.0000 5,201.0000 5,158.0000 5,201.0000 1.2

1,240.0000 1,233.6000 1,239.2000 18.0

6,195.608YAOKO CO.,LTD

22,299.322XEBIO holdings CO.,LTD.

ゼビオＨＤ 1,233.6000

ズ8282 100

8289 100

8291 100

9267 100

9277 100

9278 100

9627 100

9828 100

9831 100

9842 100

9843 100

9850 100

9854 100

9856 100

ケーズＨＤ 1,229.0000 1,239.0000 1,226.3100 1,238.9904 97.2

612.0000 605.2662 612.0000 0.3

119,752.464K'S HOLDINGS CORPORATION

182.253Olympic Group Corporation

ＯｌｙｍｐｉｃＧ 605.2662

日産東ＨＤ 309.1360 314.0000 309.1360 311.4900 6.7

2,491.9920 2,473.0877 2,491.9920 0.3

2,086.057NISSAN TOKYO SALES HOLDINGS CO.,LTD.

743.816Genky DrugStores Co.,Ltd.

ゲンキードラッグ 2,473.0877

総合メディカルＨＤ 1,902.8369 1,919.0000 1,902.8369 1,919.0000 0.5

1,166.5131 1,165.0000 1,165.9320 0.4

954.651SOGO MEDICAL HOLDINGS CO.,LTD.

466.395BOOKOFF GROUP HOLDINGS LIMITED

ブックオフＧＨＤ 1,166.5131

アインＨＤ 6,362.7984 6,445.1520 6,362.7984 6,445.1520 0.8

3,075.0000 3,075.0000 3,075.0000 0.1

5,121.683AIN HOLDINGS INC.

307.500GENKI SUSHI CO.,LTD.

元気寿司 3,075.0000

ヤマダ電機 529.0000 534.4272 529.0000 534.4272 61.5

1,306.0000 1,293.5000 1,306.0000 26.2

32,839.702YAMADA DENKI CO.,LTD.

33,974.811ARCLAND SAKAMOTO CO.,LTD.

アークランド 1,293.5000

ニトリＨＤ 16,571.6000 16,708.3560 16,571.6000 16,693.1300 20.9

1,196.0000 1,193.5250 1,196.0000 0.3

348,532.197Nitori Holdings Co.,Ltd.

358.305GOURMET KINEYA CO.,LTD.

グルメ杵屋 1,193.5250

愛眼 257.1131 257.1131 257.0000 257.0000 0.3

910.4004 910.0000 910.0000 0.3

77.122AIGAN CO.,LTD.

273.040KU HOLDINGS CO LTD

ケーユーＨＤ 910.4004KU HOLDINGS CO.,LTD.



2019年11月5日(火曜日) P.384

Trading Unit

9861 100

9887 100

9900 100

9919 100

9936 100

9945 100

9946 100

9948 100

9956 100

Trading Volume



千円[\thous.]



2,555.5800 2,527.0000 2,544.7300 51.2

Trading Value


130,629.108YOSHINOYA HOLDINGS CO.,LTD.

吉野家ＨＤ 2,527.0000

松屋フーズＨＤ 4,111.6000 4,120.0000 4,111.6000 4,120.0000 1.3

1,403.1216 1,393.6130 1,403.1216 0.7

5,345.940MATSUYA FOODS HOLDINGS CO.,LTD.

978.146Sagami Holdings Corporation

サガミＨＤ 1,393.6130

関西スーパ 1,037.0000 1,053.8424 1,037.0000 1,053.8424 0.5

6,535.2240 6,482.8512 6,535.2240 2.5

523.075KANSAI SUPER MARKET LTD.

16,222.611OHSHO FOOD SERVICE CORP.

王将フード 6,482.8512

プレナス 1,876.8255 1,885.5072 1,876.0000 1,885.5072 8.4

1,471.6473 1,471.6473 1,471.6473 0.2

15,786.696PLENUS Co.,Ltd.

294.329MINISTOP CO.,LTD.

ミニストップ 1,471.6473

アークス 2,208.0000 2,326.0000 2,208.0000 2,316.2800 20.0

1,951.0000 1,917.8435 1,945.5600 58.0

46,304.325ARCS COMPANY,LIMITED

112,182.644VALOR HOLDINGS CO.,LTD.

バローＨＤ 1,917.8435

ベク9974 100

9979 100

9983 100

9989 100

9990 100

9993 100

9994 100

9997 100

7150 100

7161 100

7167 100

7173 100

ベルク 5,238.0000 5,242.3056 5,238.0000 5,242.3056 0.3

1,601.2800 1,596.0000 1,601.2800 0.5

1,572.261Belc CO.,LTD.

799.656DAISYO CORPORATION

大庄 1,596.0000

ファーストリテ 67,670.0000 68,647.9889 67,670.0000 68,490.0987 115.2

3,690.0000 3,633.1900 3,684.0600 10.6

7,867,400.530FAST RETAILING CO.,LTD.

38,995.172SUNDRUG CO.,LTD.

サンドラッグ 3,636.5994

サックスバーＨＤ 920.4048 932.0000 920.4048 932.0000 0.3

1,685.7414 1,685.7414 1,685.7414 0.1

277.280SAC'S BAR HOLDINGS INC.

168.574YAMAZAWA CO.,LTD.

ヤマザワ 1,685.7414

やまや 2,145.2000 2,146.9443 2,145.2000 2,146.9443 0.3

743.5944 740.3256 743.5944 16.1

643.734YAMAYA CORPORATION

11,937.578BELLUNA CO.,LTD.

ベルーナ 740.3256

THE SHIMANE BANK,LTD.

銀行業

島根銀行 712.0000 712.0000 712.0000 712.0000 0.3 213.600

Banks

じもとＨＤ 108.0476 108.0476 107.0000 107.0856 58.8 6,301.543

56.9 16,029.338

Jimoto Holdings,Inc.

めぶきＦＧ 282.1241 283.0000 280.0000 282.2256

東京きらぼしＦＧ 1,541.6781 1,549.3800 1,535.0000 1,546.2360 21.2 32,788.575

Mebuki Financial Group,Inc.

Tokyo Kiraboshi Financial Group,Inc.



2019年11月5日(火曜日) P.385

Trading Unit

7180 100

7182 100

7184 100

7186 100

7189 100

7321 100

7322 100

7327 100

8303 100





451.3608 448.0000 451.3608 21.2


9,524.951Kyushu Financial Group,Inc.

九州ＦＧ 448.9000

ゆうちょ銀行 1,093.4810 1,093.4810 1,089.0000 1,092.8736 241.1

344.2752 343.7300 344.2752 9.5

263,178.625JAPAN POST BANK Co.,Ltd.

3,265.864THE FIRST BANK OF TOYAMA,LTD.

富山第一銀行 344.1514

コンコルディアＦＧ 448.0000 458.3219 448.0000 457.2677 217.5

828.4000 825.0000 825.9700 99.5

99,186.924Concordia Financial Group,Ltd.

82,218.641Nishi-Nippon Financial Holdings,Inc.

西日本ＦＨ 828.4000

関西みらいＦＧ 729.3208 731.5848 726.0000 731.5848 24.2

1,723.0000 1,677.0000 1,713.6600 11.0

17,595.893Kansai Mirai Financial Group,Inc.

18,801.600San ju San Financial Group,Inc.

３３ＦＧ 1,683.7406

第四北越ＦＧ 2,853.2549 2,861.2872 2,841.0000 2,861.2872 1.9

1,750.0473 1,666.0000 1,746.0222 16.3

5,422.233Daishi Hokuetsu Financial Group,Inc.

28,185.759Shinsei Bank,Limited

新生銀 1,666.0000

あおぞら8304 100

8306 100

8308 100

8309 100

8316 100

8331 100

8334 100

8336 100

8337 100

8338 100

8341 100

8342 100

8343 100

8344 100

あおぞら 2,773.0000 2,821.1365 2,773.0000 2,814.6479 29.0

578.0000 565.0000 577.0300 989.0

81,477.214Aozora Bank,Ltd.

568,796.262Mitsubishi UFJ Financial Group,Inc.

三菱ＵＦＪ 565.0000

りそなＨＤ 471.0000 481.0000 471.0000 479.8000 361.0

4,088.7926 3,981.0000 4,079.3883 38.4

173,333.679Resona Holdings, Inc.

156,387.051Sumitomo Mitsui Trust Holdings,Inc.

三住トラスト 3,981.0000

三井住友 3,919.5000 3,939.0000 3,903.0000 3,939.0000 101.8

612.7673 596.0000 611.3579 136.2

400,162.186Sumitomo Mitsui Financial Group,Inc.

82,804.177The Chiba Bank,Ltd.

千葉銀 596.0000

群馬銀 371.9000 373.2984 371.9000 373.2984 16.6

1,955.8400 1,924.7000 1,949.5584 15.3

6,183.312The Gunma Bank,Ltd.

29,817.876The Musashino Bank,Ltd.

武蔵野銀 1,924.7000

千葉興銀 327.1439 329.0000 327.1439 327.7300 33.4

225.1800 223.0000 225.1800 7.0

10,946.342The Chiba Kogyo Bank,Ltd.

1,563.530Tsukuba Bank,Ltd.

筑波銀行 223.0982

七十七銀 1,748.7692 1,757.4048 1,742.0000 1,757.4048 11.2

2,997.0000 2,943.2945 2,997.0000 0.4

19,589.531The 77 Bank,Ltd.

1,188.035The Aomori Bank,Ltd.

青森銀 2,943.2945

秋田銀 2,247.9887 2,283.5500 2,239.0000 2,283.5500 3.6

1,581.0000 1,547.0000 1,581.0000 0.6

8,195.847THE AKITA BANK,LTD.

933.605The Yamagata Bank Ltd

山形銀 1,553.6834The Yamagata Bank,Ltd.



2019年11月5日(火曜日) P.386

Trading Unit

8345 100

8346 100

8349 100

8350 100

8354 100

8355 100

8356 100

8358 100

8359 100

Trading Volume



千円[\thous.]



2,849.0000 2,797.9000 2,849.0000 1.3

Trading Value


3,657.943The Bank of Iwate,Ltd.

岩手銀 2,797.9000

東邦銀 272.1197 274.6900 271.0000 274.2192 52.9

1,019.6800 1,017.4475 1,019.6800 2.3

14,503.266The Toho Bank,Ltd.

2,344.888THE TOHOKU BANK,LTD.

東北銀 1,017.4475

みち銀 1,639.7212 1,639.7212 1,633.0000 1,633.0000 0.6

2,129.7024 2,097.0000 2,128.0000 131.0

981.144THE MICHINOKU BANK,LTD.

278,564.514Fukuoka Financial Group,Inc.

ふくおか 2,097.0000

静岡銀 829.0000 848.4470 829.0000 846.4956 120.6

2,511.5200 2,498.0987 2,511.5200 10.5

101,684.342THE SHIZUOKA BANK,LTD.

26,365.981The Juroku Bank,Ltd.

十六銀 2,498.0987

スルガ銀 465.2046 465.2046 461.9700 462.0000 8.6

489.3912 485.0000 489.3912 22.5

3,986.601Suruga Bank Ltd.

10,946.086The Hachijuni Bank,Ltd.

八十二銀 486.2139

梨中銀8360 100

8361 100

8362 100

8363 100

8364 100

8365 100

8366 100

8367 100

8368 100

8369 100

8370 100

8377 100

8379 100

8381 100

山梨中銀 1,103.4854 1,120.0000 1,103.4854 1,115.5600 15.3

2,682.0000 2,674.1762 2,682.0000 1.1

17,006.146The Yamanashi Chuo Bank,Ltd.

2,946.288The Ogaki Kyoritsu Bank,Ltd.

大垣銀 2,674.1762

福井銀 1,561.6869 1,561.6869 1,555.0000 1,555.0000 0.4

3,106.3662 3,089.7600 3,090.0000 0.8

623.337The Fukui Bank,Ltd.

2,477.785The Hokkoku Bank,Ltd.

北国銀 3,106.3662

清水銀 1,982.8721 1,991.8500 1,982.8721 1,989.8800 2.2

2,663.0000 2,658.0000 2,663.0000 0.4

4,376.531THE SHIMIZU BANK,LTD.

1,063.700The Bank of Toyama,Ltd.

富山銀行 2,658.0000

滋賀銀 2,658.1691 2,667.0000 2,647.0000 2,667.0000 1.7

2,772.2193 2,758.7800 2,761.2072 3.2

4,522.580THE SHIGA BANK,LTD.

8,839.607The Nanto Bank,Ltd.

南都銀 2,772.2193

百五銀 355.1562 356.7200 354.0000 356.2848 55.7

4,423.5360 4,363.0000 4,420.0000 126.4

19,851.096The Hyakugo Bank,Ltd.

558,547.023The Bank of Kyoto,Ltd.

京都銀 4,381.9272

紀陽銀行 1,719.7564 1,729.3824 1,713.0000 1,729.3824 4.7

1,108.3048 1,102.0000 1,107.8856 10.5

8,078.968The Kiyo Bank,Ltd.

11,609.816Hokuhoku Financial Group, Inc.

ほくほく 1,106.4000

広島銀 559.2460 562.4496 557.0000 562.4496 106.6

654.5700 650.0000 654.5700 108.8

59,850.674The Hiroshima Bank,Ltd.

71,121.095The San in Godo Bank Ltd

山陰合銀 652.2869The San-in Godo Bank,Ltd.



2019年11月5日(火曜日) P.387

Trading Unit

8382 100

8383 100

8385 100

8386 100

8387 100

8388 100

8392 100

8393 100

8395 100

Trading Volume



千円[\thous.]



1,093.8744 1,084.0000 1,093.8744 7.8

Trading Value


8,491.747The Chugoku Bank,Limited

中国銀 1,088.4788

鳥取銀 1,425.6270 1,425.6270 1,420.0000 1,424.4300 3.1

581.4648 576.0000 581.4648 31.2

4,409.942THE TOTTORI BANK,LTD.

18,010.159The Iyo Bank,Ltd.

伊予銀 579.2548

百十四銀 2,293.0085 2,330.0000 2,284.0000 2,324.8500 8.9

1,048.0000 1,022.0000 1,042.2700 11.7

20,647.937The Hyakujushi Bank,Ltd.

12,148.264The Shikoku Bank Ltd.

四国銀 1,026.4515

阿波銀 2,629.1564 2,634.0000 2,618.0000 2,634.0000 3.3

3,070.0000 3,021.3288 3,058.8400 3.5

8,652.978The Awa Bank,Ltd.

10,706.628THE OITA BANK,LTD.

大分銀 3,021.3288

宮崎銀 2,777.2215 2,830.0000 2,766.0000 2,816.0900 3.7

1,651.0000 1,624.0000 1,641.0100 4.0

10,405.914The Miyazaki Bank,Ltd.

6,555.504THE BANK OF SAGA LTD.

佐賀銀 1,630.7172

沖縄銀8397 100

8399 100

8410 100

8411 100

8416 100

8418 100

8521 100

8522 100

8524 100

8527 100

8530 100

8537 100

8541 100

8542 100

沖縄銀 3,771.6588 3,805.0000 3,771.6588 3,805.0000 0.5

1,208.0000 1,195.0000 1,208.0000 1.8

1,892.497The Bank of Okinawa,Ltd.

2,156.769Bank of The Ryukyus,Limited

琉球銀 1,199.5276

セブン銀行 319.1404 322.0000 316.0000 321.2568 112.1

171.2940 169.0000 170.9001 1,467.1

35,825.964Seven Bank,Ltd.

250,444.884Mizuho Financial Group,Inc.

みずほ 169.0000

高知銀行 853.3754 863.1000 853.3754 863.1000 2.6

783.7100 778.0000 782.6256 16.0

2,242.919THE BANK OF KOCHI,LTD.

12,505.812Yamaguchi Financial Group,Inc.

山口ＦＧ 782.3000

長野銀 1,659.7300 1,659.7300 1,653.0000 1,653.0000 0.7

3,350.0000 3,268.0000 3,338.5000 4.0

1,157.773THE NAGANO BANK,LTD.

13,322.588The Bank of Nagoya,Ltd.

名古屋銀 3,281.4432

北洋銀行 241.1061 243.1944 240.8800 243.1944 195.4

3,806.9100 3,691.0000 3,806.9100 2.1

47,453.034North Pacific Bank,Ltd.

7,949.710The Aichi Bank,Ltd.

愛知銀 3,706.6302

中京銀 2,209.9720 2,246.7960 2,201.0000 2,246.7960 0.3

1,804.7938 1,793.0000 1,793.0000 0.7

665.776The Chukyo Bank,Limited

1,256.279THE TAIKO BANK,LTD.

大光銀 1,804.7938

愛媛銀 1,156.5087 1,167.0000 1,152.0000 1,167.0000 1.5

1,087.0400 1,069.4704 1,087.0400 1.8

1,732.803The Ehime Bank,Ltd.

1,954.915TOMATO BANK LTD

トマト銀 1,069.4704TOMATO BANK,LTD.



2019年11月5日(火曜日) P.388

Trading Unit

8544 100

8550 100

8551 100

8558 100

8562 100

8563 100

8600 100

8713 100

8714 100

Trading Volume



千円[\thous.]



687.0100 680.0000 686.5488 5.8

Trading Value


3,964.590The Keiyo Bank,Ltd.

京葉銀 682.3001

栃木銀 235.1034 239.1912 235.1034 239.1912 60.7

1,960.8624 1,953.0000 1,953.0000 0.4

14,430.732THE TOCHIGI BANK,LTD.

781.986The Kita-Nippon Bank,Ltd.

北日本銀 1,960.8624

東和銀 910.4004 919.7352 907.0000 919.7352 2.4

235.0000 230.0000 235.0000 3.7

2,182.166THE TOWA BANK,LTD.

852.520THE FUKUSHIMA BANK,LTD.

福島銀 230.1012

大東銀 602.2649 603.7200 600.0000 603.7200 9.6

393.3144 387.0000 393.3144 46.0

5,783.021THE DAITO BANK,LTD.

18,032.475TOMONY Holdings,Inc.

トモニＨＤ 387.9000

フィデアＨＤ 130.9000 133.0000 129.0000 132.1000 101.9

200.1600 194.0000 200.1600 492.2

13,377.277FIDEA Holdings Co.Ltd.

96,303.553Senshu Ikeda Holdings,Inc.

池田泉州 194.0854

7148 100

7190 100

8473 100

8518 100

8595 100

8601 100

8604 100

8609 100

8613 100

8614 100

8616 100

8617 100



ＦＰＧ 1,180.5192 1,180.5192 1,171.9100 1,172.0000 35.3 41,563.130


マーキュリア 775.3410 777.0000 775.3410 777.0000 0.2 155.234

17.5 42,206.586

Mercuria Investment Co.,Ltd.

ＳＢＩ 2,413.0613 2,414.9304 2,409.7233 2,414.9304

アジア投資 314.1382 314.1382 306.0000 306.0000 0.3 93.427

SBI Holdings,Inc.

37.5 158,512.319

Japan Asia Investment Company,Limited

ジャフコ 4,216.8546 4,238.3880 4,205.7700 4,236.6200

大和証Ｇ 502.0000 509.4694 502.0000 508.2976 156.3 79,160.847

JAFCO Co.,Ltd.

589.6 298,902.446

Daiwa Securities Group Inc.

野村 494.0000 511.5754 494.0000 510.3988

岡三 392.1725 395.3160 391.1400 395.3160 100.0 39,129.768

Nomura Holdings, Inc.

1.5 817.146

OKASAN SECURITIES GROUP INC.

丸三証 541.2381 550.4400 541.2381 550.4400

東洋証 174.0766 176.1408 174.0766 176.1408 1.9 332.294

Marusan Securities Co.,Ltd.

223.8 68,401.907

TOYO SECURITIES CO.,LTD.

東海東京 306.1347 308.2464 305.3431 308.2464

光世証 658.2896 663.9500 658.2896 663.9500 0.3 198.618

Tokai Tokyo Financial Holdings,Inc.

The Kosei Securities Co.,Ltd.



2019年11月5日(火曜日) P.389

Trading Unit

8622 100

8624 100

8628 100

8692 100

8698 100

8706 100

8707 100

8708 100

8732 100





252.0000 248.1092 252.0000 1.5


374.879Mito Securities Co.,Ltd.

水戸証 248.1092

いちよし 704.3098 721.0000 704.3098 721.0000 1.0

913.6350 890.0000 911.5337 104.1

712.644Ichiyoshi Securities Co.,Ltd.

94,143.725MATSUI SECURITIES CO.,LTD.

松井証 890.0000

だいこう 598.2632 598.2632 598.2632 598.2632 0.1

272.2176 271.8500 272.2176 46.0

59.826DSB Co.,Ltd.

12,505.938Monex Group,Inc.

マネックスＧ 272.1197

極東証券 819.3604 832.1100 819.3604 832.1100 21.4

1,192.0000 1,181.6000 1,191.0700 25.4

17,800.388KYOKUTO SECURITIES CO.,LTD.

30,234.447IwaiCosmo Holdings,Inc.

岩井コスモ 1,181.6000

アイザワ証 767.3375 767.3375 766.9400 767.0000 0.9

258.0000 255.1122 258.0000 0.5

690.462AIZAWA SECURITIES CO.,LTD.

127.844MONEY PARTNERS GROUP CO.,LTD.

マネパＧ 255.1122

パク8739 100

8742 100

7181 100

8630 100

8715 100

8725 100

8729 100

8750 100

8766 100

8795 100

8798 100

スパークス 249.1096 252.0000 249.1096 252.0000 1.3

251.1105 251.1105 251.1105 0.1

324.709SPARX Group Co.,Ltd.

25.111KOBAYASHI YOKO CO.,LTD.

小林洋行 251.1105


Insurance

ＳＯＭＰＯＨＤ 4,297.0000 4,439.7000 4,297.0000 4,405.5793

保険業

かんぽ生命保険 1,747.7687 1,754.7100 7.6 13,289.896

64.0 282,227.708

1,747.0000 1,754.7100

アニコム　ＨＤ 4,036.7754 4,048.2360 4,036.7754 4,048.2360 0.5 2,020.355

Sompo Holdings,Inc.

71.8 252,301.102

Anicom Holdings,Inc.

ＭＳ＆ＡＤ 3,497.0000 3,525.0033 3,497.0000 3,521.0000

ソニーＦＨ 2,336.0000 2,420.9352 2,336.0000 2,419.0000 45.8 110,156.693

MS&AD Insurance Group Holdings,Inc.

89.3 160,920.098

Sony Financial Holdings Inc.

第一生命ＨＤ 1,734.0000 1,816.4520 1,734.0000 1,815.0000

東京海上 5,832.0000 5,979.2448 5,832.0000 5,965.4926 75.7 447,376.555

Dai-ichi Life Holdings,Inc.

51.8 64,389.837

Tokio Marine Holdings,Inc.

Ｔ＆ＤＨＤ 1,201.0000 1,251.6098 1,201.0000 1,248.7311

アドバンスクリエイト 1,943.8550 1,943.8550 1,940.0000 1,940.0000 0.2 388.385

T&D Holdings, Inc.

Advance Create Co.,Ltd.



2019年11月5日(火曜日) P.390

Trading Unit

7164 100

7187 100

7191 100

7192 100

7196 100

7198 100

7199 100

8253 100






その他金融業

全国保証 4,597.0218 4,613.6880 4,596.0000 4,610.0000 3.3 15,202.267


ジェイリース 339.1492 339.1492 339.1492 339.1492 0.1 33.914

0.2 148.032

J-LEASE CO.,LTD.

イントラスト 740.3256 740.3256 740.0000 740.0000

日本モーゲージＳ 1,420.0000 1,420.0000 1,420.0000 1,420.0000 0.1 142

Entrust Inc.

0.1 128.256

Mortgage Service Japan Limited

Ｃａｓａ 1,282.5641 1,282.5641 1,282.5641 1,282.5641

アルヒ 2,571.1308 2,599.0000 2,571.1308 2,599.0000 4.1 10,564.824

Casa Inc.

0.3 603.177

ARUHI Corporation

プレミアグループ 2,015.8866 2,015.8866 2,000.0000 2,000.0000

クレセゾン 1,569.0000 1,618.6684 1,569.0000 1,614.9455 156.7 250,834.453

Premium Group Co.,Ltd.

Credit Saison Co.,Ltd.

芙蓉8424 100

8425 100

8439 100

8511 100

8515 100

8566 100

8570 100

8572 100

8584 100

8585 100

8586 100

8589 100

8591 100

8593 100

5.0 36,302.695芙蓉リース 7,266.7300 7,273.1988 7,253.6100 7,270.1770

みずほリース 3,118.6000 3,121.3728 3,109.7600 3,119.5243 5.4 16,838.980

Fuyo General Lease Co.,Ltd.

3.9 20,828.831

Mizuho Leasing Company,Limited

東京センチュリー 5,327.6100 5,371.0000 5,327.6100 5,361.5448

日証金 529.2328 529.2328 528.9600 529.1300 29.9 15,821.008

Tokyo Century Corporation

7.2 1,904.158

Japan Securities Finance Co.,Ltd.

アイフル 264.1162 265.2120 264.1162 265.2120

リコーリース 3,726.6390 3,780.0000 3,726.6390 3,763.1712 1.7 6,396.815

AIFUL CORPORATION

15.3 25,622.727

RICOH LEASING COMPANY,LTD.

イオンＦＳ 1,666.7331 1,678.3416 1,666.7331 1,678.3416

アコム 445.1958 447.3576 445.1958 447.3576 10.4 4,636.518

AEON Financial Service Co.,Ltd.

35.6 87,913.199

ACOM CO.,LTD.

ジャックス 2,446.1000 2,490.0000 2,446.1000 2,480.2800

オリコ 159.0700 160.0000 158.0000 159.1272 13.2 2,099.418

JACCS CO.,LTD.

10.2 25,213.929

Orient Corporation

日立キャピ 2,468.0855 2,477.9235 2,468.0855 2,474.9784

アプラスＦ 92.0405 94.0000 92.0405 94.0000 2.5 232.256

Hitachi Capital Corporation

123.0 209,658.736

APLUS FINANCIAL Co.,Ltd.

オリックス 1,703.2491 1,708.3656 1,698.7700 1,704.4200

三菱Ｕリース 669.7000 679.0000 669.7000 678.5424 197.1 132,893.710

ORIX CORPORATION

Mitsubishi UFJ Lease & Finance Company LimitedMitsubishi UFJ Lease & Finance Company Limited



2019年11月5日(火曜日) P.391

Trading Unit

8596 100

8697 100

8771 100

8772 100

8793 100

2337 100

2353 100

2975 100





611.0000 610.2684 611.0000 0.3


183.226KYUSHU LEASING SERVICE CO.,LTD.

九州リースサービス 610.2684

ＪＰＸ 1,830.8052 1,835.1900 1,825.9900 1,835.1900 124.1

1,527.6900 1,516.8800 1,517.0000 3.5

227,093.544Japan Exchange Group,Inc.

5,342.958eGuarantee,Inc.

Ｅギャランティ 1,521.6693

アサックス 634.2790 634.2790 634.2790 634.2790 0.2ASAX CO.,LTD.

2,328.9000 2,329.0244 2,312.0000 2,322.6400 8.0

126.855

いちご

18,583.336NEC Capital Solutions Limited

ＮＥＣキャピ

Real Estate

233,864.087

不動産業

Ichigo Inc.

166.1328 164.0000 166.1328 32.7

440.0000 442.0000 440.0000 441.3528 529.8

5,425.961NIPPON PARKING DEVELOPMENT Co.,Ltd.

日駐 164.0000

スター・マイカＨＤ 1,980.8712 1,980.8712 1,980.8712 1,980.8712 0.1 198.087

3003 100

3228 100

3231 100

3232 100

3244 100

3245 100

3250 100

3252 100

3254 100

3258 100

3271 100

3276 100

3277 100

1,190.3160 1,185.4000 1,187.9496 87.1

Star Mica Holdings Co.,Ltd.

103,504.206Hulic Co.,Ltd.

ヒューリック 1,187.0000

三栄建築 1,556.6847 1,567.8400 1,556.6847 1,567.8400 4.6

2,564.0496 2,538.0000 2,564.0496 22.0

7,209.832SANEI ARCHITECTURE PLANNING CO.,LTD.

56,177.284Nomura Real Estate Holdings,Inc.

野村不ＨＤ 2,549.0000

三重交通ＧＨＤ 609.2680 613.0000 609.2680 613.0000 0.8

2,070.9108 2,062.8400 2,063.0000 4.6

488.160Mie Kotsu Group Holdings,Inc.

9,513.248Samty Co.,Ltd.

サムティ 2,070.9108

ディア・ライフ 514.2262 516.0000 514.2262 516.0000 0.6

31.0137 31.0000 31.0000 10.5

308.890DEAR LIFE CO.,LTD.

325.575A.D.Works Co.,Ltd.

ＡＤワークス 31.0137

日本商業開発 1,547.6807 1,547.6807 1,546.8800 1,546.8800 0.3

1,806.9200 1,795.8600 1,800.9114 39.1

464.224Nippon Commercial Development Co.,Ltd.

70,603.227PRESSANCE CORPORATION

プレサンス 1,799.7916

ユニゾＨＤ 5,012.2044 5,012.2044 5,012.2044 5,012.2044 0.4

506.2227 506.2227 506.2227 0.2

2,004.881UNIZO Holdings Company,Limited

101.244The Global Ltd.

グロバル社 506.2227

日本管理 1,454.6398 1,454.6398 1,451.8900 1,451.8900 0.3

950.0000 942.7000 950.0000 0.3

436.116Japan Property Management Center Co.,Ltd.

283.611Sansei Landic Co.,Ltd

サンセイランディック 942.7000



2019年11月5日(火曜日) P.392

Trading Unit

3280 100

3284 100

3288 100

3289 100

3291 100

3294 100

3299 100

3452 100

3454 100

Trading Volume



千円[\thous.]



843.3710 836.0000 836.0000 0.2

Trading Value


167.937STrust Co.,Ltd.

エストラスト 843.3710

フージャース 677.2979 686.0000 677.2979 686.0000 0.9

2,854.4200 2,776.0000 2,851.2792 2.0

612.173Hoosiers Holdings

5,696.718Open House Co.,Ltd.

オープンハウス 2,776.0000

東急不ＨＤ 733.0000 747.6300 733.0000 742.0000 191.2

1,836.4680 1,829.0900 1,836.4680 16.3

142,241.330Tokyu Fudosan Holdings Corporation

29,868.928Iida Group Holdings Co.,Ltd.

飯田ＧＨＤ 1,830.8052

イーグランド 776.0000 776.0000 776.0000 776.0000 0.1

697.1500 695.3058 697.1500 12.7

77.600e'grand Co.,Ltd

8,853.436MUGEN ESTATE Co.,Ltd.

ムゲンエステート 695.3058

ビーロット 2,063.9078 2,063.9078 2,063.9078 2,063.9078 0.1

1,254.5518 1,254.5518 1,254.5518 0.1

206.390B-Lot Company Limited

125.455First Brothers Co.,Ltd.

ファーストブラザーズ 1,254.5518

ウド3457 100

3458 100

3464 100

3465 100

3475 100

4666 100

4809 100

8801 100

8802 100

8803 100

8804 100

8806 100

8818 100

8830 100

ハウスドゥ 1,800.7920 1,800.7920 1,800.7920 1,800.7920 0.2

1,043.4590 1,043.4590 1,043.4590 0.1

360.158HOUSE DO Co.,Ltd.

104.345CRE,Inc.

シーアールイー 1,043.4590

プロパティＡ 1,048.4612 1,048.4612 1,048.4612 1,048.4612 0.1

1,961.0000 1,938.8528 1,961.0000 6.5

104.846PROPERTY AGENT Inc.

12,744.285KI-STAR REAL ESTATE CO.,LTD

ケイアイスター不動産 1,938.8528

グッドコムアセット 1,772.7797 1,781.6000 1,772.7797 1,781.6000 6.1

2,575.0584 2,540.0000 2,575.0584 39.4

10,866.877Good Com Asset Co.,Ltd.

100,855.998PARK24 Co.,Ltd.

パーク２４ 2,540.0000

パラカ 2,011.8849 2,011.8849 2,011.8849 2,011.8849 0.1

2,845.2059 2,794.0000 2,838.6619 167.6

201.188Paraca Inc.

473,090.880Mitsui Fudosan Co.,Ltd.

三井不 2,794.0000

三菱地所 2,130.0000 2,131.0000 2,100.4500 2,124.7440 160.8

2,682.1797 2,651.0000 2,664.0000 1.0

340,307.102Mitsubishi Estate Company,Limited

2,673.586HEIWA REAL ESTATE CO.,LTD.

平和不 2,651.0000

東建物 1,557.0000 1,558.0000 1,542.0000 1,554.0000 48.5

1,177.5179 1,162.9100 1,163.9304 51.9

75,130.087Tokyo Tatemono Co.,Ltd.

60,948.940DAIBIRU CORPORATION

ダイビル 1,177.5179

京阪神ビ 1,315.0000 1,322.8900 1,315.0000 1,319.0000 17.7

3,951.3963 3,921.1913 3,942.3081 109.2

23,412.431Keihanshin Building Co.,Ltd.

429,757.483Sumitomo Realty & Development Co Ltd

住友不 3,938.0000Sumitomo Realty & Development Co.,Ltd.



2019年11月5日(火曜日) P.393

Trading Unit

8841 100

8842 100

8848 100

8850 100

8860 100

8864 100

8869 100

8871 100

8877 100

Trading Volume



千円[\thous.]



792.3485 789.9400 790.0000 0.8

Trading Value


633.403TOC Co.,Ltd.

テーオーシー 792.3485

楽天地 5,962.6224 5,962.6224 5,962.6224 5,962.6224 0.1

301.0000 297.1307 301.0000 5.0

596.262TOKYO RAKUTENCHI CO.,LTD.

1,490.296LEOPALACE21 CORPORATION

レオパレス２１ 297.1307

スターツ 2,798.7400 2,807.0000 2,798.7400 2,803.1429 6.8

732.3221 727.9500 728.0000 0.7

19,036.336STARTS CORPORATION INC.

511.318FUJI CORPORATION LIMITED

フジ住宅 732.3221

空港施設 580.2552 580.2552 577.0000 577.0000 0.5

591.0000 589.2592 591.0000 0.2

289.476AIRPORT FACILITIES Co.,LTD.

118.025Meiwa Estate Company Limited

明和地所 589.2592

ゴールドクレ 2,324.1000 2,338.0000 2,324.1000 2,338.0000 2.3

2,068.0000 2,055.9042 2,068.0000 0.2

5,347.396GOLDCREST Co.,Ltd.

412.390ESLEAD CORPORATION

エスリード 2,055.9042

神8881 100

8892 100

8897 100

8904 100

8905 100

8908 100

8917 100

8918 100

8919 100

8923 100

8928 100

8934 100

8935 100

8940 100

日神不 494.0000 511.0000 494.0000 507.2300 11.2

895.3938 892.9300 893.0000 0.8

5,676.116NISSHIN FUDOSAN Company,Limited

715.589ES-CON JAPAN Ltd.

日本エスコン 895.3938

タカラレーベン 467.0000 477.3816 467.0000 477.3816 22.6

968.0000 960.4224 965.9100 4.3

10,737.336Takara Leben CO.,LTD.

4,152.726SANYO HOUSING NAGOYA CO.,LTD.

サンヨーナゴヤ 960.4224

イオンモール 1,727.0000 1,752.4008 1,727.0000 1,752.4008 4.4

817.3595 817.3595 817.3595 0.1

7,677.870AEON Mall Co.,Ltd.

81.735MAINICHI COMNET CO.,LTD.

毎日コムネット 817.3595

ファースト住建 1,333.5866 1,338.3700 1,333.5866 1,338.3700 5.4

10.0080 10.0000 10.0080 5.4

7,226.719First Juken Co,.Ltd.

54.003LAND Co.,Ltd.

ランド 10.0000

カチタス 4,702.0680 4,786.0000 4,702.0680 4,786.0000 0.5

1,412.0000 1,402.6169 1,412.0000 0.6

2,367.720KATITAS CO.,LTD

843.435TOSEI CORPORATION

トーセイ 1,402.6169

穴吹興産 2,861.2584 2,871.5300 2,861.2584 2,871.5300 1.1

1,332.0000 1,320.5808 1,330.3600 37.3

3,157.655ANABUKI KOSAN INC.

49,618.680Sun Frontier Fudousan Co.,Ltd.

サンフロンティア 1,320.5808

ＦＪネクスト 1,087.6000 1,088.4788 1,087.6000 1,088.4788 3.5

752.3309 752.3309 752.3309 0.1

3,806.775FJ NEXT CO.,LTD.

75.233INTELLEX Co Ltd

インテリックス 752.3309INTELLEX Co.,Ltd.



2019年11月5日(火曜日) P.394

Trading Unit

8944 100

8945 100

8999 100

9706 100

1954 100

2120 100

2124 100

2127 100





ランビジネス 762.3353 762.3353 762.3353 762.3353 0.1

1,053.4634 1,053.4634 1,053.4634 0.1

76.233LAND BUSINESS CO.,LTD.

105.346Japan Corporate Housing Service Inc.

日本社宅サービス 1,053.4634

グランディ 497.2187 499.9100 497.2187 499.9100 7.4

5,384.3040 5,300.0000 5,380.0000 31.5

3,698.704Grandy House Corporation

169,359.975Japan Airport Terminal Co.,ltd.

日空ビル 5,300.0000

1,002.267

サービス業


日工営 3,331.4652 3,359.7400 3,331.4652 3,359.7400 0.3

Services

ＬＩＦＵＬＬ 652.2869 652.2869 649.1300 651.5208 57.4

2,064.9082 2,056.8400 2,056.8400 2.0

37,264.756LIFULL Co.,Ltd.

4,127.374JAC Recruitment Co.,Ltd.

ＪＡＣ 2,064.9082

日本Ｍ＆Ａ 3,455.0000 3,457.7640 3,436.5114 3,453.8300 82.3 284,158.809

2130 100

2148 100

2151 100

2153 100

2154 100

2157 100

2163 100

2168 100

2169 100

2170 100

2174 100

2175 100

2180 100

2,394.0000 2,389.0508 2,394.0000 0.2

Nihon M&A Center Inc.

478.305Members Co.,Ltd.

メンバーズ 2,389.0508

ＩＴＭ 808.3556 808.3556 808.3556 808.3556 0.1

1,293.5690 1,264.0000 1,264.0000 0.4

80.835ITmedia Inc.

514.470TAKEEI CORPORATION

タケエイ 1,293.5690

イージェイＨＤ 1,463.6438 1,463.6438 1,463.6438 1,463.6438 0.1

1,411.0000 1,394.6134 1,411.0000 0.5

146.364E・J Holdings Inc.

700.573Trust Tech Inc.

トラスト・テック 1,394.6134

コシダカＨＤ 1,572.6917 1,589.0000 1,572.6917 1,589.0000 32.2

769.0000 762.3353 769.0000 0.2

50,731.575KOSHIDAKA HOLDINGS Co.,LTD.

153.133ARTNER CO.,LTD.

アルトナー 762.3353

パソナグループ 1,513.6658 1,513.6658 1,512.0000 1,513.2096 0.6

1,447.6367 1,447.6367 1,447.6367 0.1

907.986Pasona Group Inc.

144.763CDS Co.,Ltd.

ＣＤＳ 1,447.6367

ＬＩＮＫ＆Ｍ 592.0000 603.2654 592.0000 596.0000 1.1

895.3938 889.0000 889.0000 0.5

660.277Link and Motivation Inc.

447.057GCA Corporation

ＧＣＡ 895.3938

ＳＭＳ 2,836.2474 2,847.0000 2,836.2474 2,847.0000 3.0

967.4255 967.4255 967.4255 0.1

8,514.356SMS CO.,LTD.

96.742SUNNY SIDE UP Inc.

サニーサイドアップ 967.4255



2019年11月5日(火曜日) P.395

Trading Unit

2181 100

2183 100

2193 100

2196 100

2198 100

2301 100

2305 100

2309 100

2325 100

Trading Volume



千円[\thous.]



2,111.6880 2,073.0000 2,111.6880 6.0

Trading Value


12,604.491PERSOL HOLDINGS CO.,LTD.

パーソルＨＤ 2,073.0000

リニカル 1,002.4409 1,002.4409 999.9200 999.9200 0.2

330.2640 328.1444 330.2640 1.5

200.236Linical Co.,Ltd.

493.255Cookpad Inc.

ＣＯＯＫＰＡＤ 329.0000

エスクリ 870.3828 870.3828 870.3828 870.3828 0.1

709.0000 708.3116 709.0000 0.4

87.038ESCRIT INC.

283.462IKK Inc.

アイ・ケイ・ケイ 708.3116

学情 1,495.5000 1,495.6578 1,484.8900 1,484.8900 0.5

1,973.8682 1,965.8500 1,965.8500 0.3

746.704GAKUJO CO.,Ltd.

591.358STUDIO ALICE Co.,Ltd.

スタジオアリス 1,973.8682

シミックＨＤ 1,855.8162 1,855.8162 1,855.8162 1,855.8162 0.2

1,713.8300 1,713.8300 1,713.8300 1.3

371.163CMIC HOLDINGS Co.,Ltd.

2,227.979NJS Co.,Ltd.

ＮＪＳ 1,713.8300

2331 100

2371 100

2372 100

2374 100

2376 100

2378 100

2379 100

2389 100

2395 100

2398 100

2410 100

2412 100

2413 100

2418 100

ＡＬＳＯＫ 5,830.0000 5,894.7120 5,830.0000 5,894.7120 4.7

2,535.5400 2,526.8000 2,528.2700 22.3

27,660.506SOHGO SECURITY SERVICES CO.,LTD.

56,494.372Kakaku.com,Inc.

カカクコム 2,531.1132

アイロムＧ 1,546.0000 1,546.0000 1,546.0000 1,546.0000 0.1

528.2324 528.2324 528.2324 0.2

154.600I'rom Group Co.,Ltd.

105.646SAINT-CARE HOLDING CORPORATION

セントケアＨＤ 528.2324

サイネックス 706.3107 712.0000 706.3107 712.0000 0.2

1,760.0000 1,759.7740 1,760.0000 0.3

141.831SCINEX CORPORATION

527.963RENAISSANCE,INCORPORATED

ルネサンス 1,759.7740

ディップ 3,101.3640 3,101.3640 3,074.7600 3,075.0000 16.9

1,679.8700 1,678.7384 1,679.8700 0.3

52,271.202DIP corporation

503.734OPT Holding,Inc.

オプトホールディング 1,678.7384

新日科学 644.2834 644.2834 637.0000 637.0000 0.4

445.1958 438.0000 445.0000 1.1

256.985SHIN NIPPON BIOMEDICAL LABORATORIES,LTD.

488.934TSUKUI CORPORATION

ツクイ 438.0000

キャリアＤＣ 1,453.6394 1,453.6394 1,453.6394 1,453.6394 0.1

1,989.5904 1,963.6900 1,989.5904 38.4

145.363CAREER DESIGN CENTER CO.,LTD.

75,765.161Benefit One Inc.

ベネ・ワン 1,968.8660

エムスリー 2,591.0000 2,634.5985 2,591.0000 2,628.5389 340.0

608.2676 605.0000 605.0000 0.4

892,161.417M3,Inc.

242.653TSUKADA GLOBAL HOLDINGS Inc

ツカダグローバルＨＤ 608.2676TSUKADA GLOBAL HOLDINGS Inc.



2019年11月5日(火曜日) P.396

Trading Unit

2427 100

2428 100

2429 100

2432 100

2433 100

2440 100

2445 100

2453 100

2461 100

Trading Volume



千円[\thous.]



1,149.9192 1,135.4994 1,149.9192 2.7

Trading Value


3,079.472OUTSOURCING Inc.

アウトソシング 1,135.4994

ウェルネット 866.3811 868.0000 866.3811 868.0000 0.4

1,849.8136 1,849.8136 1,849.8136 0.1

346.714WELLNET CORPORATION

184.981WORLD HOLDINGS CO.,LTD.

ワールドＨＤ 1,849.8136

ディーエヌエー 1,864.0000 1,873.2000 1,858.4400 1,859.0000 120.8

1,675.3392 1,633.0000 1,675.3392 7.9

225,098.612DeNA Co.,Ltd.

13,207.596HAKUHODO DY HOLDINGS INCORPORATED

博報堂ＤＹ 1,633.0000

ぐるなび 988.4348 988.4348 988.0000 988.0000 2.1

707.0000 704.3098 707.0000 0.4

2,075.017Gurunavi,Inc.

281.992Takamiya Co.,Ltd.

タカミヤ 704.3098

ＪＢＲ 1,109.4880 1,109.4880 1,108.0000 1,108.0000 0.2

516.2271 514.9600 515.4120 1.4

221.748Japan Best Rescue System Co.,Ltd.

722.018F@N Communications Inc.

ファンコミ 516.2271

ク2462 100

2464 100

2471 100

2475 100

2485 100

2487 100

2491 100

2492 100

2749 100

3521 100

4282 100

4286 100

4290 100

4301 100

ライク 1,813.7978 1,829.0000 1,813.7978 1,829.0000 0.2

364.1602 364.1602 364.1602 0.1

364.279LIKE Co.,Ltd.

36.416BUSINESS BREAKTHROUGH,INC.

ＢＢＴ 364.1602

エスプール 674.2966 674.2966 672.0000 672.5376 0.9

2,842.2501 2,842.2501 2,842.2501 0.1

606.230S-Pool,Inc.

284.225WDB HOLDINGS CO.,LTD.

ＷＤＢ 2,842.2501

ティア 613.2698 616.0000 613.2698 616.0000 0.2

1,432.0000 1,432.0000 1,432.0000 0.1

122.926TEAR Corporation

143.200CDG Co.,Ltd.

ＣＤＧ 1,432.0000

Ｖコマース 1,626.0000 1,721.8700 1,626.0000 1,721.8700 1.5

1,763.4096 1,732.7621 1,758.9800 5.6

2,542.841ValueCommerce Co.,Ltd.

9,810.867Infomart Corporation

インフォマート 1,732.7621

ＪＰＨＤ 300.1320 300.1320 299.0000 299.0000 1.2

145.0000 145.0000 145.0000 0.1

359.818JP-HOLDINGS,INC.

14.500ECONACH HOLDINGS CO.,LTD.

エコナックＨＤ 145.0000

ＥＰＳ 1,315.5786 1,322.0000 1,315.5786 1,322.0000 0.8

1,398.6152 1,398.6152 1,398.6152 0.1

1,055.031EPS Holdings,Inc.

139.861LEGS COMPANY,LTD.

レッグス 1,398.6152

ＰＩ 889.0000 889.0000 874.9300 875.7000 1.8

2,883.2681 2,883.2681 2,883.2681 0.1

1,578.841Prestige International Inc.

288.326AMUSE INC

アミューズ 2,883.2681AMUSE INC.



2019年11月5日(火曜日) P.397

Trading Unit

4318 100

4319 100

4321 100

4324 100

4331 100

4337 100

4343 100

4345 100

4346 100

Trading Volume



千円[\thous.]



1,630.7172 1,630.7172 1,630.7172 0.1

Trading Value


163.071QUICK CO.,LTD.

クイック 1,630.7172

ＴＡＣ 248.1092 248.1092 248.1092 248.1092 0.2

599.4792 586.0000 599.4792 13.2

49.621TAC CO.,LTD.

7,805.347Kenedix, Inc.

ケネディクス 586.0000

電通 3,930.0000 4,001.5409 3,930.0000 3,992.3374 102.5

1,259.5540 1,259.5540 1,259.5540 0.1

407,794.982DENTSU INC.

125.955TAKE AND GIVE. NEEDS Co.,Ltd.

Ｔ＆Ｇニーズ 1,259.5540

ぴあ 4,687.0614 4,687.0614 4,687.0614 4,687.0614 0.1

2,982.3117 2,958.0000 2,958.0000 0.2

468.706PIA CORPORATION

594.031AEON Fantasy Co.,LTD.

イオンファン 2,982.3117

シーティーエス 743.3270 756.6048 743.3270 756.6048 0.5

2,197.9667 2,197.9667 2,197.9667 0.1

374.258CTS Co.,Ltd.

219.796Nexyz.Group Corporation

ネクシィーズグループ 2,197.9667

らか4544 100

4641 100

4651 100

4653 100

4658 100

4661 100

4665 100

4668 100

4671 100

4678 100

4679 100

4680 100

4681 100

4694 100

みらかＨＤ 2,628.1559 2,653.1208 2,627.0000 2,653.1208 56.7

1,642.7500 1,641.8700 1,642.7500 10.4

150,234.810Miraca Holdings Inc.

17,084.428Altech Corporation

アルプス技 1,642.7225

サニックス 399.0000 405.3240 399.0000 405.3240 0.5

1,334.5870 1,334.5870 1,334.5870 0.1

201.929SANIX INCORPORATED

133.458DAIOHS CORPORATION

ダイオーズ 1,334.5870

日本空調 750.3300 750.3300 748.0000 748.0000 0.4

16,217.9640 15,890.0000 16,206.5800 13.4

299.899Nippon Air Conditioning Services Co.,Ltd.

216,614.534ORIENTAL LAND CO.,LTD.

ＯＬＣ 15,890.0000

ダスキン 2,896.0000 3,000.0000 2,896.0000 3,000.0000 1.2

975.7800 969.4264 975.7800 0.6

3,570.891DUSKIN CO.,LTD.

583.398MEIKO NETWORK JAPAN CO.,LTD.

明光ネット 969.4264

ファルコＨＤ 1,698.7472 1,715.0000 1,698.7472 1,715.0000 0.2

432.1901 432.1901 432.1901 0.1

341.374FALCO HOLDINGS Co.,Ltd.

43.219SHUEI YOBIKO Co.,Ltd.

秀英 432.1901

田谷 603.0000 603.0000 603.0000 603.0000 0.1

1,430.0000 1,412.0000 1,430.0000 11.9

60.300TAYA Co.,Ltd.

16,991.762ROUND ONE Corporation

ラウンドワン 1,412.0000

リゾートトラ 1,743.2200 1,748.3976 1,743.2200 1,748.3976 8.5

3,165.0000 3,128.1400 3,165.0000 10.3

14,824.964RESORTTRUST,INC.

32,231.351BML INC

ＢＭＬ 3,136.3794BML,INC.



2019年11月5日(火曜日) P.398

Trading Unit

4696 100

4708 100

4714 100

4718 100

4732 100

4745 100

4751 100

4755 100

4763 100

Trading Volume



千円[\thous.]



595.9500 595.8700 595.9500 2.6

Trading Value


1,549.350WATABE WEDDING CORPORATION

ワタベ 595.8700

りらいあ 1,440.6336 1,443.1600 1,437.8900 1,440.8473 25.4

427.9400 425.9700 426.0000 61.5

36,610.893Relia,Inc.

26,315.577RISO KYOIKU CO.,LTD.

リソー教育 427.1879

早稲アカ 949.4176 949.4176 949.4176 949.4176 0.1

2,068.0000 2,032.0900 2,045.1000 95.2

94.941WASEDA ACADEMY CO.,LTD.

194,332.029USS Co.,Ltd.

ＵＳＳ 2,068.0000

東京個別 799.3516 809.0000 799.3516 809.0000 0.2

3,520.1525 3,455.0000 3,512.0562 117.1

160.835Tokyo Individualized Educational Institute,INC.

410,911.377CyberAgent,Inc.

サイバーエージェント 3,455.0000

楽天 1,024.0000 1,037.9937 1,024.0000 1,035.6063 137.4

1,143.0000 1,141.4000 1,143.0000 1.7

141,770.708Rakuten,Inc.

1,940.720CREEK & RIVER Co.,Ltd.

Ｃ＆Ｒ社 1,141.4000

4767 100

4792 100

4801 100

4848 100

4849 100

6028 100

6029 100

6032 100

6035 100

6036 100

6047 100

6048 100

6050 100

6054 100

ＴＯＷ 788.3468 789.0000 788.3468 789.0000 0.4

2,038.8968 2,038.8968 2,038.8968 0.2

315.404TOW CO.,LTD.

407.779YAMADA Consulting Group Co.,Ltd.

山田コンサル 2,038.8968

セントラルＳＰ 3,301.4520 3,301.4520 3,301.4520 3,301.4520 0.1

2,294.0000 2,267.0000 2,287.8000 21.4

330.145CENTRAL SPORTS Co.,LTD.

48,959.022FULLCAST HOLDINGS CO.,LTD.

フルキャストＨＤ 2,267.0000

エン・ジャパン 4,872.1428 4,953.9600 4,872.1428 4,950.0000 108.7

6,918.8000 6,869.4600 6,871.0000 2.4

538,026.628en-japan inc.

16,576.287TechnoPro Holdings,Inc.

テクノプロＨＤ 6,903.0360

アトラ 395.1738 395.1738 395.1738 395.1738 0.1

512.0000 511.2249 512.0000 0.2

39.517artra corporation

102.322Interworks,Inc.

インターワークス 511.2249

ＩＲＪａｐａｎ　ＨＤ 3,820.0000 3,826.6830 3,820.0000 3,826.6830 0.2

1,512.6653 1,512.6653 1,512.6653 0.1

764.668IR Japan Holdings,Ltd.

151.266KeePer Technical Laboratory Co.,Ltd.

ＫｅｅＰｅｒ技研 1,512.6653

Ｇｕｎｏｓｙ 1,698.7472 1,698.7472 1,675.0000 1,676.3400 0.4

316.1391 316.1391 316.1391 0.1

674.883Gunosy Inc.

31.613DesignOne Japan,Inc.

デザインワン 316.1391

Ｅガーディアン 1,738.7648 1,745.0000 1,738.7648 1,745.0000 0.3

345.0000 342.1505 345.0000 0.3

522.252E-Guardian Inc.

102.930Livesense Inc

リブセンス 342.1505Livesense Inc.



2019年11月5日(火曜日) P.399

Trading Unit

6055 100

6058 100

6059 100

6062 100

6065 100

6070 100

6071 100

6073 100

6077 100

Trading Volume



千円[\thous.]



1,569.6904 1,554.0000 1,558.2456 18.5

Trading Value


28,901.152JAPAN MATERIAL Co.,Ltd.

Ｊマテリアル 1,554.0000

ベクトル 1,010.0000 1,010.0000 998.0000 998.0000 0.6

527.2319 527.2319 527.2319 0.2

602.176VECTOR INC.

105.446UCHIYAMA HOLDINGS Co.,Ltd.

ウチヤマＨＤ 527.2319

チャームケア 2,261.9949 2,286.0000 2,261.9949 2,286.0000 0.2

924.2900 918.4040 924.2900 3.9

454.799CHARM CARE CORPORATION

3,604.142LIKE Kids,Inc.

ライクキッズ 918.4040

キャリアリンク 574.2526 579.0000 574.2526 579.0000 0.2

1,001.4405 1,001.4405 1,001.4405 0.2

115.325CAREERLINK CO.,LTD.

200.288IBJ,Inc.

ＩＢＪ 1,001.4405

アサンテ 2,003.2000 2,004.8818 2,003.2000 2,004.8818 0.2

647.2847 647.2847 647.2847 0.2

400.808ASANTE INCORPORATED

129.456N・FIELD Co.,Ltd.

Ｎ・フィールド 647.2847

バ6078 100

6080 100

6082 100

6083 100

6088 100

6089 100

6093 100

6098 100

6099 100

6171 100

6175 100

6178 100

6183 100

6184 100

バリューＨＲ 3,276.4410 3,276.4410 3,276.4410 3,276.4410 0.1

8,638.8800 8,623.7928 8,638.8800 6.9

327.644Value HR Co.,Ltd.

59,606.763M&A Capital Partners Co.,Ltd.

Ｍ＆Ａキャピタル 8,623.7928

ライドオンＥＸＨＤ 1,361.5000 1,362.5993 1,361.5000 1,362.5993 0.3

800.3520 800.3520 800.3520 0.1

408.559RIDE ON EXPRESS HOLDINGS Co.,Ltd.

80.035ERI HOLDINGS CO.,LTD.

ＥＲＩ　ＨＤ 800.3520

シグマクシス 1,546.6803 1,559.0000 1,546.6803 1,559.0000 0.3

1,023.4502 1,019.0000 1,019.0000 3.8

465.236SIGMAXYZ Inc.

3,888.490WILL GROUP,INC.

ウィルグループ 1,023.4000

エスクローＡＪ 231.1017 231.1017 230.0000 230.0000 0.5

3,728.7542 3,622.0000 3,720.1780 442.3

115.440Escrow Agent Japan,Inc.

1,637,487.482Recruit Holdings Co.,Ltd.

リクルートＨＤ 3,622.0000

エラン 1,807.7951 1,807.7951 1,806.0000 1,806.0000 0.3

457.2011 457.2011 457.2011 0.1

542.159ELAN Corporation

45.720C.E.Management Integrated Laboratory Co.Ltd

土木管理総合試験所 457.2011

ネットマーケティング 902.7000 903.3974 902.7000 903.3974 3.4

1,010.4142 998.0000 1,008.0902 151.0

3,069.249Net Marketing Co.Ltd.

151,499.302JAPAN POST HOLDINGS Co.,Ltd.

日本郵政 998.0000

ベル２４ＨＤ 1,755.0000 1,769.2256 1,755.0000 1,769.2256 18.6

1,555.2432 1,533.6746 1,555.2432 0.7

32,692.662BELLSYSTEM24 HOLDINGS,INC.

1,079.790Kamakura Shinsho Ltd

鎌倉新書 1,533.6746Kamakura Shinsho,Ltd.



2019年11月5日(火曜日) P.400

Trading Unit

6185 100

6186 100

6187 100

6189 100

6191 100

6194 100

6196 100

6197 100

6199 100

Trading Volume



千円[\thous.]



870.0000 851.3745 870.0000 0.2

Trading Value


172.137SMN Corporation

ＳＭＮ 851.3745

一蔵 740.3256 740.3256 740.3256 740.3256 0.1

2,309.0000 2,267.9975 2,267.9975 0.2

74.032ICHIKURA CO.,LTD.

457.699LITALICO Inc.

ＬＩＴＡＬＩＣＯ 2,309.0000

グローバルキッズＣ 864.0000 864.0000 864.0000 864.0000 0.1

1,979.8708 1,954.0000 1,954.0000 0.2

86.400Global Kids Company Corp.

393.387Evolable Asia Corp.

エボラブルアジア 1,979.8708

アトラエ 3,235.0000 3,235.0000 3,235.0000 3,235.0000 0.1

4,191.8436 4,170.0000 4,170.0000 0.2

323.500Atrae,Inc.

836.184Strike Company,Limited

ストライク 4,191.8436

ソラスト 1,253.5514 1,283.0256 1,253.5514 1,282.0000 27.7

772.3397 772.3397 772.3397 0.1

35,488.733Solasto Corporation

77.233SERAKU Co.,Ltd.

セラク 772.3397

6200 100

6532 100

6533 100

6535 100

6538 100

6539 100

6540 100

6541 100

6544 100

6547 100

6551 100

6553 100

6569 100

6571 100

インソース 2,915.2822 2,915.4500 2,915.2822 2,915.4500 3.4

5,552.4420 5,521.0000 5,527.3654 1.6

9,912.496Insource Co.,Ltd.

8,868.596BayCurrent Consulting,Inc.

ベイカレント 5,547.8000

オーケストラＨＤ 1,087.4783 1,087.4783 1,087.4783 1,087.4783 0.1

675.2970 673.5384 673.5384 0.2

108.747Orchestra Holdings Inc.

134.882i-mobile Co.,Ltd.

アイモバイル 675.2970

キャリアインデックス 455.2002 455.2002 455.2002 455.2002 0.2

1,367.6015 1,358.9000 1,358.9000 0.2

91.040CareerIndex Inc.

272.650MATCHING SERVICE JAPAN CO.,LTD.

ＭＳ－Ｊａｐａｎ 1,367.6015

船場 1,000.4400 1,000.4400 1,000.4400 1,000.4400 0.1

3,100.0000 3,091.3596 3,100.0000 0.3

100.044SEMBA CORPORATION

929.111GRACE TECHNOLOGY,INC.

グレイステクノロジー 3,091.3596

ＪＥＳＨＤ 3,006.3222 3,025.0000 3,006.3222 3,025.0000 18.8

1,269.5584 1,268.0000 1,268.0000 0.2

56,617.468JAPAN ELEVATOR SERVICE HOLDINGS CO.,LTD.

253.755GREENS CO.,LTD.

グリーンズ 1,269.5584

ツナグＧＨＤ 582.2561 582.2561 582.2561 582.2561 0.1

1,375.6050 1,375.6050 1,375.6050 0.1

58.225TSUNAGU GROUP HOLDINGS Inc.

137.560SoldOut,Inc.

ソウルドアウト 1,375.6050

日総工産 1,301.5000 1,302.5729 1,301.5000 1,302.5729 0.7

2,399.0552 2,399.0552 2,399.0552 0.1

911.264NISSO CORPORATION

239.905QB Net Holdings Co Ltd

キュービーネットＨＤ 2,399.0552QB Net Holdings Co.,Ltd.



2019年11月5日(火曜日) P.401

Trading Unit

6572 100

7030 100

7033 100

8769 100

8876 100

8920 100

9603 100

9612 100

9616 100

Trading Volume



千円[\thous.]



1,317.5795 1,287.0000 1,287.0000 0.3

Trading Value


391.057RPA Holdings,Inc.

ＲＰＡ 1,306.0000

スプリックス 1,523.6702 1,523.6702 1,523.6702 1,523.6702 0.1

2,106.6900 2,106.6900 2,106.6900 2.0

152.367SPRIX,Ltd.

4,213.380Management Solutions Co.,Ltd.

ＭＳＯＬ 2,106.6900

ＡＲＭ 1,006.4427 1,021.0000 1,006.4427 1,021.0000 0.3

2,699.1872 2,659.0000 2,697.1560 3.0

304.836Advantage Risk Management Co.,Ltd.

8,088.683Relo Group,Inc.

リログループ 2,659.0000

東祥 2,190.9636 2,205.0000 2,190.9636 2,205.0000 0.3

2,853.0000 2,849.2532 2,853.0000 2.2

658.692TOSHO CO.,LTD.

6,268.998H.I.S.Co.,Ltd.

Ｈ．Ｉ．Ｓ． 2,849.2532

ラックランド 2,466.0846 2,466.0846 2,455.0000 2,455.0000 0.2

4,802.1120 4,784.6200 4,785.0000 1.0

492.108LUCKLAND CO.,LTD.

4,793.518KYORITSU MAINTENANCE CO.,LTD.

共立メンテ 4,802.1120

ネ9619 100

9621 100

9622 100

9624 100

9628 100

9632 100

9633 100

9663 100

9671 100

9672 100

9675 100

9678 100

9681 100

9699 100

イチネンＨＤ 1,334.5870 1,350.0000 1,333.3400 1,350.0000 0.6

1,919.0000 1,914.3000 1,919.0000 0.5

802.044ICHINEN HOLDINGS CO.,LTD.

958.383CTI Engineering Co.,Ltd.

建設技研 1,914.3000

スペース 1,280.5632 1,287.0000 1,280.5632 1,287.0000 0.2

1,275.5610 1,275.5610 1,275.5610 0.1

256.756SPACE CO.,LTD.

127.556CHODAI CO.,LTD.

長大 1,275.5610

燦ＨＤ 1,172.5157 1,172.5157 1,172.5157 1,172.5157 0.1

7,204.1300 7,204.1300 7,204.1300 0.3

117.251SAN HOLDINGS,INC.

2,161.239Subaru Enterprise Co.,Ltd.

スバル興 7,204.1300

テアトル 1,404.6178 1,414.8900 1,404.6178 1,414.8900 0.3

6,881.0000 6,863.0184 6,881.0000 0.2

423.439TOKYO THEATRES COMPANY,INCORPORATED

1,374.401NAGAWA CO.,Ltd

ナガワ 6,863.0184

よみランド 4,607.0262 4,630.0000 4,607.0262 4,630.0000 0.2

3,551.5620 3,550.0000 3,550.0000 0.2

923.702YOMIURI LAND.CO.,LTD.

710.156TOKYOTOKEIBA CO.,LTD.

都競馬 3,551.5620

常磐興 1,746.7683 1,746.7683 1,746.7683 1,746.7683 0.1

2,958.3648 2,934.2906 2,958.3648 1.5

174.676Joban Kosan Co.,Ltd.

4,417.176KANAMOTO CO.,LTD.

カナモト 2,934.2906

東京ドーム 959.0000 978.7824 959.0000 978.7824 7.6

2,937.0000 2,921.2848 2,929.2681 0.6

7,411.934TOKYO DOME CORPORATION

1,756.688NISHIO RENT ALL Co LTD

西尾レントオール 2,921.2848NISHIO RENT ALL Co.,LTD.



2019年11月5日(火曜日) P.402

Trading Unit

9704 100

9715 100

9716 100

9722 100

9726 100

9728 100

9729 100

9735 100

9740 100

Trading Volume



千円[\thous.]



35.0000 35.0000 35.0000 0.6

Trading Value


21AGORA Hospitality Group Co.,Ltd.

アゴーラＨＧ 35.0000

トランスコスモス 2,866.2606 2,926.0000 2,863.5700 2,925.7700 2.4

1,365.9900 1,363.5998 1,365.0912 10.1

6,904.567transcosmos inc.

13,792.296NOMURA Co.,Ltd.

乃村工芸 1,363.5998

藤田観 2,927.2875 2,939.0000 2,927.2875 2,939.0000 0.3

1,524.6706 1,524.6706 1,524.6706 0.2

879.357FUJITA KANKO INC.

304.934KNT-CT Holdings Co.,Ltd.

ＫＮＴＣＴ 1,524.6706

日本管財 1,945.1300 1,953.0000 1,945.1300 1,953.0000 2.6

2,628.1008 2,551.1220 2,628.1008 1.3

5,059.414NIPPON KANZAI Co.,Ltd.

3,372.127TOKAI Corp.

トーカイ 2,551.1220

セコム 9,905.0000 9,984.0000 9,882.5963 9,935.8171 124.4

6,342.7896 6,281.0000 6,281.0000 0.2

1,235,966.828SECOM CO.,LTD.

1,262.378CENTRAL SECURITY PATROLS CO.,LTD.

ＣＳＰ 6,342.7896

青社9743 100

9744 100

9755 100

9757 100

9760 100

9765 100

9768 100

9769 100

9783 100

9787 100

9788 100

9792 100

9793 100

9795 100

丹青社 1,142.0000 1,161.9288 1,142.0000 1,161.9288 1.0

5,765.5000 5,719.5500 5,739.6700 4.1

1,158.898TANSEISHA CO.,LTD.

23,569.007MEITEC CORPORATION

メイテック 5,752.5300

応用地質 1,236.0000 1,270.0152 1,236.0000 1,270.0152 0.7

2,709.1656 2,694.1850 2,709.1656 1.0

885.258OYO Corporation

2,699.506Funai Soken Holdings Incorporated

船井総研ＨＤ 2,694.1850

進学会ＨＤ 553.2434 553.2434 553.2434 553.2434 0.1

758.3336 758.0000 758.0000 0.4

55.324SHINGAKUKAI HOLDINGS CO.,LTD.

303.300OHBA CO.,LTD.

オオバ 758.3336

いであ 1,867.3000 1,910.0000 1,867.3000 1,910.0000 0.6

1,275.5610 1,275.5610 1,275.5610 0.1

1,124.650IDEA Consultants,Inc.

127.556GAKKYUSHA CO.,LTD.

学究社 1,275.5610

ベネッセＨＤ 2,851.2540 2,866.2912 2,849.7597 2,866.2912 29.2

3,736.6434 3,734.7100 3,735.0000 0.7

83,363.534Benesse Holdings,Inc.

2,615.128AEON DELIGHT CO.,LTD.

イオンディライ 3,736.6434

ナック 1,073.4722 1,079.0000 1,073.4722 1,078.9200 0.4

1,886.8299 1,883.0000 1,883.0000 0.5

430.486NAC CO.,LTD.

943.031NICHIIGAKKAN CO.,LTD.

ニチイ学館 1,886.8299

ダイセキ 3,155.0000 3,194.3321 3,155.0000 3,194.3321 12.4

1,483.6526 1,483.6526 1,483.6526 0.1

39,358.954Daiseki Co.,Ltd.

148.365STEP CO LTD

ステップ 1,483.6526STEP CO.,LTD.



2019年11月5日(火曜日) P.403

Trading Unit

3686 100

8089 100

4120 100






Securities on Alert

55.516DLE Inc.

ＤＬＥ 185.0814 185.0814 185.0000 185.0000 0.3


92.940


Nice Holdings,Inc.

すてきＮ 929.4088 929.4088 929.4088 929.4088 0.1

0.1 114.390

Chemicals

スガイ化学工業 1,143.9058 1,143.9058 1,143.9058 1,143.9058


化学

9845 100

4595 100

5660 100

6670 100

3850 100

SUGAI CHEMICAL INDUSTRY CO.,LTD.

パーカー 482.8700 482.8700 482.8700 482.8700 1.4 676.018PARKER CORPORATION

5,765.260


MIZUHO MEDY CO.,LTD.

ミズホメディー 2,882.6300 2,882.6300 2,882.6300 2,882.6300 2.0

235.158

Iron & Steel鉄鋼

Shinko Wire Company,Ltd.

神鋼鋼線 1,175.7947 1,175.7947 1,175.7947 1,175.7947 0.2

2,133

電気機器

MCJ Co.,Ltd.

ＭＣＪ 711.0000 711.0000 711.0000 711.0000 3.0

Electric Appliances

2,419.308

情報・通信業

NTT DATA INTRAMART CORPORATION

ＮＴＴＤＩＭ 4,032.1800 4,032.1800 4,032.1800 4,032.1800 0.6




2019年11月5日(火曜日) P.404

Trading Unit

3267 100

4593 100

6255 100





12,897.016Phil Company,Inc.

建設業

Ｍ－フィルカンパニー 3,793.2400 3,793.2400 3,793.2400


Construction

3,793.2400 3.4

HEALIOS K.K.

10,144.490


Ｍ－ヘリオス 1,252.4600 1,252.4600 1,248.1070 1,248.1070 8.1

NPC Incorporated

29,569.500

機械

Ｍ－ＮＰＣ 328.5500 328.5500 328.5500 328.5500 90.0

Machinery


4436 100

7325 100

8914 100

2121 100

6086 100

6545 100

6556 100

7059 100

MINKABU THE INFONOID,Inc.

11,420Ｍ－ミンカブ 1,142.0000 1,142.0000 1,142.0000 1,142.0000 10.0

IRRC Corporation

4,274.621

保険業

Ｍ－アイリック 1,378.9100 1,378.9100 1,378.9100 1,378.9100 3.1

Insurance

Arealink Co.,Ltd.

19,412.930

不動産業

Ｍ－エリアリンク 1,183.7153 1,183.7153 1,183.7153 1,183.7153 16.4

Real Estate

mixi,Inc.

6,963

サービス業

Ｍ－ミクシィ 2,110.0000 2,110.0000 2,110.0000 2,110.0000 3.3

Services

Ｍ－シンメンテＨＤ 1,868.7400 1,868.7400 1,868.7400 1,868.7400 1.2

825.3500 825.3500 825.3500 0.8

2,242.488Shin Maint Holdings Co.,Ltd.

660.280internet infinity INC.

Ｍ－ＩＩＦ 825.3500

Ｍ－ウェルビー 1,731.5900 1,731.5900 1,731.5900 1,731.5900 3.0

2,587.3300 2,587.3300 2,587.3300 2.0

5,194.770Welbe,Inc.

5,174.660COPRO-HOLDINGS.Co.,Ltd.

Ｍ－コプロＨＤ 2,587.3300



2019年11月5日(火曜日) P.405

Trading Unit

7927 100

6384 100

6777 100

6787 100



Code Issues Open High Low Close Trading Volume

Ｊ－ムトー精工 721.8100

Trading Value


MUTO SEIKO CO.

721.8100 721.8100 721.8100 2.0

Chemicals


化学

1,443.620

SHOWA SHINKU CO.,LTD.

2,171.010

機械

Ｊ－昭和真空 1,447.3400 1,447.3400 1,447.3400 1,447.3400 1.5

Machinery

SANTEC CORPORATION

18,037.072

電気機器

Ｊ－ＳＡＮＴＥＣ 1,734.3300 1,734.3400 1,734.3300 1,734.3400 10.4

Electric Appliances

Ｊ－メイコー 1,708.4500 1,708.4500 1,708.4500 1,708.4500 26.8 45,786.460Meiko Electronics Co.,Ltd.

6889 100

6890 100

6918 100

7229 100

7716 100

7748 100

3641 100

3910 100

4748 100

3,990.8000 3,990.8000 3,990.8000 0.8 3,192.640ODELIC CO.,LTD.

Ｊ－オーデリック 3,990.8000

Ｊ－フェローテック 1,084.0720 1,084.0720 1,084.0720 1,084.0720 33.3

1,875.2100 1,875.2100 1,875.2100 1.6

36,099.597Ferrotec Holdings Corporation

3,000.336AVAL DATA CORPORATION

Ｊ－アバール 1,875.2100

YUTAKA GIKEN CO.,LTD.

565.581

輸送用機器

Ｊ－ユタカ技研 1,885.2700 1,885.2700 1,885.2700 1,885.2700 0.3


1,871.1619 2.6


NAKANISHI INC.

3,409.9300 3,409.9300 3,409.9300 4.0

4,865.020

精密機器

Ｊ－ナカニシ 1,871.1619 1,871.1619 1,871.1619

13,639.720HOLON CO.,LTD.

Ｊ－ホロン 3,409.9300

PAPYLESS CO.,LTD.

1,616.056

情報・通信業

Ｊ－パピレス 2,020.0700 2,020.0700 2,020.0700 2,020.0700 0.8


Ｊ－エムケイシステム 1,065.2900 1,065.2900 1,065.2900 1,065.2900 0.8

2,680.1500 2,680.1500 2,680.1500 0.3

852.232MKSystem Corporation

804.045KOZO KEIKAKU ENGINEERING Inc.

Ｊ－構造計画 2,680.1500



2019年11月5日(火曜日) P.406

Trading Unit

4800 100

3150 100

3540 100

9908 100

2702 100

7564 100

Trading Volume



千円[\thous.]



1,403.8000 1,403.7900 1,403.8000 26.4

Trading Value


37,060.188Oricon Inc.

Ｊ－オリコン 1,403.7900

gremz,Inc.

4,051.740


Ｊ－グリムス 2,025.8700 2,025.8700 2,025.8700 2,025.8700 2.0

Ｊ－Ｃｉメディカル 2,845.4700 2,845.4700 2,845.4700 2,845.4700 1.5

1,285.3200 1,285.3200 1,285.3200 0.6

4,268.205C.I.MEDICAL CO.,LTD.

771.192NIHON DENKEI CO.,LTD

Ｊ－日本電計 1,285.3200

McDonald's Holdings Company(Japan),Ltd.

小売業

Ｊ－マクドナルド 5,441.0000 5,441.0000 5,440.0000 5,440.0000

8,143.0000 8,143.0000 8,143.0000 0.1

1,632.100

Retail Trade

0.3

814.300WORKMAN CO.,LTD.

Ｊ－ワークマン 8,143.0000

8909 100

2146 100

2362 100

4771 100

7071 100

4572 100

Shinoken Group Co.,Ltd.

7,415.994

不動産業

Ｊ－シノケンＧ 1,123.6356 1,123.6356 1,123.6356 1,123.6356 6.6

Real Estate

2,801.0000 0.1

Services

UT Group Co.,Ltd.

992.7000 992.7000 992.7000 4.9

280.100

サービス業

Ｊ－ＵＴ　ＧＲＯＵＰ 2,801.0000 2,801.0000 2,801.0000

4,864.230YUMESHIN HOLDINGS CO.,LTD.

Ｊ－夢真ＨＤ 992.7000

Ｊ－エフアンドエム 1,234.5400 1,234.5400 1,234.5400 1,234.5400 0.3

4,310.9500 4,310.9500 4,310.9500 0.6

370.362F&M CO.,LTD.

2,586.570Amvis Holdings,Inc.

Ｊ－アンビス 4,310.9500

50,499.584Carna Biosciences,Inc.

Ｊ－カルナバイオ 1,972.6400 1,972.6400 1,972.6400 1,972.6400 25.6


JASDAQグロース銘柄JASDAQ Growth



2019年11月5日(火曜日) P.407

Trading Unit

7230 100

7251 100

7274 100

3822 100






[　監理銘柄（確認中）　]


2,225.9790 2,225.9790 2,220.0400 2,220.0400 25.4

　Securities Under Supervision (Confirmation)

56,411.036NISSIN KOGYO CO.,LTD.

輸送用機器

日信工業

ケーヒン 2,566.1286 2,572.0560 2,559.3800 2,572.0560 8.6

2,271.9993 2,266.0000 2,266.0000 12.7

22,016.659KEIHIN CORPORATION

28,783.981SHOWA CORPORATION

ショーワ 2,271.9993


269.718

情報・通信業

Ｍｉｎｏｒｉ 2,697.1863 2,697.1863 2,697.1863 2,697.1863 0.1




2019年11月5日(火曜日) P.408

Trading Unit

2914 100

6752 100

6815 100

7751 100

売買代金


食料品

ＪＴ 2,427.5000 2,427.5000 2,427.5000 2,427.5000

Trading Volume

0.2

千円[\thous.]円[\] 円[\] 円[\] 円[\] 千株[thous.shs.]

485.500

始値高値安値終値売買高

Issues Open High Low CloseCode

JAPAN TOBACCO INC.

Foods

Trading Value

終　値　取　引


銘柄名

Trading on Closing Price

Panasonic Corporation

1,009.500

電気機器

パナソニック 1,009.5000 1,009.5000 1,009.5000 1,009.5000 1.0

Electric Appliances

ユニデンＨＤ 2,013.0000 2,013.0000 2,013.0000 2,013.0000UNIDEN HOLDINGS CORPORATION

2,961.0000 2,961.0000 2,961.0000 0.7

0.1 201.300

2,072.700CANON INC.

キヤノン 2,961.0000

7201 100

7203 100

7213 100

9048 100

9201 100

2326 100

NISSAN MOTOR CO.,LTD.

1,405.600

輸送用機器

日産自 702.8000 702.8000 702.8000 702.8000 2.0


トヨタ自 7,648.0000 7,648.0000 7,648.0000 7,648.0000 0.1

664.0000 664.0000 664.0000 0.2

764.800TOYOTA MOTOR CORPORATION


レシップＨＤ 664.0000

Nagoya Railroad Co., Ltd.

2,792

陸運業

名鉄 3,490.0000 3,490.0000 3,490.0000 3,490.0000 0.8

Land Transportation


3,376

空運業

ＪＡＬ 3,376.0000 3,376.0000 3,376.0000 3,376.0000 1.0

Air Transportation

Digital Arts Inc.

3,070

情報・通信業

デジアーツ 6,140.0000 6,140.0000 6,140.0000 6,140.0000 0.5




2019年11月5日(火曜日) P.409

Trading Unit

3395 100

8233 100

8616 100

6178 100





Saint Marc Holdings Co.,Ltd.

小売業

サンマルクＨＤ 2,395.0000 2,395.0000 2,395.0000 2,395.0000

1,270.0000 1,270.0000 1,270.0000 0.1

239.500

Retail Trade

0.1

127Takashimaya Company,Limited

高島屋 1,270.0000


2,044東海東京 292.0000 292.0000 292.0000 292.0000 7.0


Tokai Tokyo Financial Holdings,Inc.

サービス業

199.680日本郵政 998.4000 998.4000 998.4000 998.4000 0.2

Services

JAPAN POST HOLDINGS Co.,Ltd.

ザズ銘柄

4385 100 1.0


2,530Mercari,Inc.


Ｍ－メルカリ 2,530.0000 2,530.0000 2,530.0000 2,530.0000



2019年11月5日(火曜日) P.410

Trading Unit

2602 100

6371 100

7475 100


千株[thous.shs.]

日清オイリオ

IssuesCode

The Nisshin OilliO Group,Ltd.

3,770.00 232.4

円[\]

Price

Foods

自　己　株　式　立　会　外　買　付


銘柄名

Off-auction repurchase of a company's own shares

食料品

買付値段成立株数

Trading Volume

機械

3,810.00 840.0椿本チエインTSUBAKIMOTO CHAIN CO.

Machinery

小売業

2,279.00 87.8アルビス

Retail Trade

ALBIS Co.,Ltd.



2019年11月5日(火曜日) P.411

Trading Unit

25935 100 698.800ITO EN,LTD.


食料品 Foods

伊藤園１優 2,330.5000 2,330.5000 2,328.5000 2,329.0000 0.3

Trading Value



Code Open High Low Close Trading Volume

内　国　株　式　　優　先　株　等 Domestic Preferred Stock

銘柄名始値高値


Issues

安値終値売買高売買代金

売買単位の下段欄の符号 ⅰ については議決権種類株式を表す。１．売買単位欄

"ⅰ"refers to classified stock.１．Trading Unit



2019年11月5日(火曜日) P.412

Trading Unit

1305 10

1306 10

1320 1

1321 1

1330 10


千円[\thous.]

売買代金

Code Close Trading Volume Trading Value

Daiwa ETF-TOPIX

円[\] 円[\] 円[\] 円[\] 千口[units.thous.]

始値高値安値

Open High Low

終値売買高


6.02 10,649.562

Issues


銘柄名

1,754.0000 155.09 272,028.750

ＥＴＦ・ＴＰＸ 1,769.0000 1,778.1000 1,769.0000 1,778.1000

　　　　　　　　　　　　 Domestic Investment Certificate

　　　　　　　　　　　　　内　国　投　信　等

ＴＯＰＩＸ投 1,745.5000 1,757.5000 1,744.0000

ＥＴＦ・２２５ 23,839.0000 23,950.0000 23,839.0000 23,950.0000 12.500 298,280

TOPIX Exchange Traded Fund

8.004 191,575.860

Daiwa ETF-Nikkei 225

２２５投信 23,870.0000 24,000.0000 23,870.0000 23,965.0000

上場２２５ 24,060.5000 24,060.5000 24,060.5000 24,060.5000 0.03 721.815

Nikkei 225 Exchange Traded Fund

Nikko Exchange Traded Index Fund 225

１．売買単位欄

１．Trading Unit

出資証券の売買単位の下段欄()は額面を表す。単位(円)

The lower stand of a Capital Contribution Certificate refers to its face value. (Unit: yen)

1346 1

1356 10

1357 1

1360 10

1365 1

1366 1

1458 1

1459 1

1475 1

1476 1

1540 1

1552 1

1568 10

1569 10

15.002 357,965.538ＭＸＳ２２５ 23,861.1720 23,979.0000 23,861.1720 23,979.0000

ＴＰダブルインバース 2,094.0000 2,094.0000 2,068.0000 2,071.0000 0.72 1,497.390

MAXIS NIKKEI225 ETF

3,530.863 3,272,715.366

TOPIX Bear -2x ETF

日経ダブルインバース 930.0000 940.0000 918.0000 930.0000

ダブルインバース日経 2,217.6000 2,217.6000 2,208.7000 2,216.8000 0.25 552.588

NEXT FUNDS Nikkei 225 Double Inverse Index ETF

0.046 764.056

Nikkei225 Bear -2x ETF

大和２２５ダブル 16,511.0000 16,661.0000 16,511.0000 16,661.0000

大和２２５ダブルベア 2,424.0000 2,424.0000 2,396.0000 2,397.0000 0.192 464.400

Daiwa ETF Japan Nikkei225 Leveraged Index

0.003 37.125

Daiwa ETF Japan Nikkei225 Double Inverse Index

楽天２２５ダブルブル 12,381.0000 12,381.0000 12,372.0000 12,372.0000

楽天２２５ダブルベア 3,638.0000 3,638.0000 3,590.0000 3,603.0000 0.459 1,652.696

Rakuten ETF - Nikkei 225 Leveraged Index

0.018 30.960

Rakuten ETF - Nikkei 225 Double Inverse Index

ｉＳＴＯＰＩＸ 1,720.0000 1,720.0000 1,720.0000 1,720.0000

ｉＳＪリート 2,322.5700 2,324.4135 2,320.9300 2,324.4135 653.630 1,519,015.371

iShares Core TOPIX ETF

4.470 22,484.214

iShares Core Japan REIT ETF

純金信託 5,030.0000 5,036.0000 5,030.0000 5,030.0000

ＶＩＸ短期先物 6,520.0000 6,552.5000 6,520.0000 6,552.5000 0.016 104.505

Japan Physical Gold ETF

0.14 2,573.600

KOKUSAI S&P500 VIX SHORT-TERM FUTURES INDEX ETF

ＴＰレバレッジダブル 18,400.0000 18,400.0000 18,340.0000 18,340.0000

トピックスインバース 2,934.0000 2,934.0000 2,917.0000 2,917.0000 0.15 438.400

TOPIX Bull 2x ETF

TOPIX Bear 1x ETFTOPIX Bear -1x ETF



2019年11月5日(火曜日) P.413

Trading Unit

1570 1

1578 1

1579 10

1580 10

1591 1

1699 10

2521 10





21,770.0000 21,519.0000 21,755.0000 1.282


27,865.194NEXT FUNDS Nikkei 225 Leveraged Index Exchange Traded Fund

日経レバＥＴＦ 21,541.0000

上場２２５Ｍ 1,878.0000 1,878.0000 1,878.0000 1,878.0000 0.234

22,930.6000 22,930.6000 22,930.6000 0.01

439.452Listed Index Fund Nikkei 225 (Mini)

229.306Nikkei 225 Bull 2x ETF

日経レバレッジダブル 22,930.6000

２２５インバース 3,865.0000 3,865.0000 3,865.0000 3,865.0000 0.10

15,146.0000 15,125.0000 15,146.0000 0.007

386.500Nikkei 225 Bear -1x ETF

105.896NEXT FUNDS JPX-Nikkei Index 400 Exchange Traded Fund

ＪＰＸ日経４００ 15,125.0000

野村原油 372.2000 372.2000 370.4000 371.0000 0.57

1,080.5000 1,080.5000 1,080.5000 924.00

211.562NEXT FUNDS NOMURA Crude Oil Long Index Linked Exchange

998,382Listed Index Fund US Equity (S&P500) Currency Hedge

上場米国ヘッジあり 1,080.5000


2971 1

2972 1

3226 1

3227 1

3234 1

3249 1

3269 1

3278 1

3279 1

3281 1

3282 1

3283 1

3287 1

3290 1

131,798.3000 0.028 3,688.575ESCON JAPAN REIT Investment Corporation

127,000.0000 124,512.0000 124,512.0000 0.180

Ｒ－エスコンジャパン 131,800.0000 132,000.0000 131,510.0000

22,542.978SANKEI REAL ESTATE Inc.

Ｒ－サンケイＲＥ 126,972.0000

Ｒ－アコモＦ 678,850.0000 681,500.0000 678,500.0000 680,012.8766 0.792

125,100.0000 124,040.0000 124,399.0000 3.112

538,307.479Nippon Accommodations Fund Inc.

387,089.820MCUBS MidCity Investment Corporation

Ｒ－ＭｉｄＣｉｔｙ 124,772.0000

Ｒ－森ヒルズ 179,460.0000 180,250.0000 179,050.0000 179,696.3113 2.175

171,100.0000 169,200.0000 170,798.5000 0.433

390,996.863MORI HILLS REIT INVESTMENT CORPORATION

73,731.977Industrial & Infrastructure Fund Investment Corporation

Ｒ－産業ファ 170,062.0000

Ｒ－ＡＤＲ 359,920.0000 363,500.0000 359,125.0000 362,496.6000 0.447

224,000.0000 221,800.0000 223,168.2571 0.751

161,219.530Advance Residence Investment Corporation

167,605.845Kenedix Residential Next Investment Corporation

Ｒ－ケネディレジ 223,950.0000

Ｒ－ＡＰＩ 577,872.0000 581,000.0000 575,500.0000 576,994.3000 0.285

140,900.0000 138,550.0000 139,100.0000 5.676

164,643.111Activia Properties Inc.

791,780.271GLP J-REIT

Ｒ－ＧＬＰ 140,869.0000

Ｒ－コンフォリア 350,422.0000 354,750.0000 350,250.0000 351,280.5700 0.298

303,400.0000 300,750.0000 302,219.9663 2.612

104,769.681Comforia Residential REIT,Inc

789,591.222Nippon Prologis REIT,Inc.

Ｒ－プロロジ 301,933.0000

Ｒ－星野 589,000.0000 591,301.0000 588,000.0000 591,301.0000 0.063

340,311.0000 337,250.0000 338,227.0012 0.197

37,172.903Hoshino Resorts REIT,Inc.

66,760.050One REIT Inc

Ｒ－Ｏｎｅリート 339,500.0000One REIT,Inc.



2019年11月5日(火曜日) P.414

Trading Unit

3292 1

3295 1

3296 1

3298 1

3308 1

3309 1

3451 1

3453 1

3455 1

Trading Volume



千円[\thous.]



155,950.0000 153,700.0000 154,498.5000 0.649

Trading Value


100,373.915AEON REIT Investment Corporation

Ｒ－イオンリート 155,565.0000

Ｒ－ヒューリックＲＥ 208,454.0000 210,007.0000 208,250.0000 209,897.9000 1.207

474,750.0000 470,250.0000 472,799.7149 0.122

252,852.687Hulic Reit,Inc.

57,685.599NIPPON REIT Investment Corporation

Ｒ－日本リート 471,896.0000

Ｒ－インベスコ 21,655.0000 21,660.0000 21,240.0000 21,450.0000 4.968

214,800.0000 213,906.0000 213,906.0000 0.003

106,253.133Invesco Office J-REIT,Inc.

643.313Nippon Healthcare Investment Corporation

Ｒ－日本ヘルスケア 214,800.0000

Ｒ－積水ハウスリート 99,678.0000 99,700.0000 98,950.0000 99,317.4787 2.405

140,387.2700 138,700.0000 139,298.2000 4.117

238,936.417Sekisui House Reit,Inc.

576,023.969Tosei Reit Investment Corporation

Ｒ－トーセイ・リート 139,700.0000

Ｒ－ケネディクス商業 294,435.0000 296,400.0000 289,650.0000 290,797.2000 0.323

141,550.0000 140,100.0000 140,598.2000 0.081

94,340.128Kenedix Retail REIT Corporation

11,417.920Healthcare & Medical Investment Corporation

Ｒ－ＨＣＭ 140,969.0000

3459 1

3462 1

3463 1

3466 1

3468 1

3470 1

3471 1

3472 1

3473 1

3476 1

3478 1

3481 1

3487 1

3488 1

Ｒ－サムティレジ 122,373.0000 124,300.0000 122,373.0000 123,584.9645 0.185

208,550.0000 205,850.0000 208,118.4300 3.336

22,831.213Samty Residential Investment Corporation

692,607.763Nomura Real Estate Master Fund,Inc.

Ｒ－ＮＭＦ 206,554.0000

Ｒ－いちごホテル 135,170.0000 136,300.0000 135,170.0000 135,498.2000 0.111

167,800.0000 163,752.0000 166,303.7763 3.270

15,068.382Ichigo Hotel REIT Investment Corporation

544,237.565LaSalle LOGIPORT REIT

Ｒ－ラサールロジ 163,863.0000

Ｒ－スターアジア 117,974.0000 118,150.0000 117,300.0000 117,698.2000 0.162

136,500.0000 135,383.0000 136,169.0000 0.020

19,067.352Star Asia Investment Corporation

2,720.004Marimo Regional Revitalization REIT,Inc.

Ｒ－マリモリート 136,500.0000

Ｒ－三井不ロジパーク 453,500.0000 455,750.0000 451,000.0000 454,148.8319 3.223

100,000.0000 98,878.0000 99,851.0000 0.159

1,459,608.756Mitsui Fudosan Logistics Park Inc.

15,868.775Ooedo Onsen Reit Investment Corporation

Ｒ－大江戸温泉 98,878.0000

Ｒ－さくら総合リート 98,378.0000 98,723.0000 97,899.2000 97,900.0000 0.076

63,850.0000 63,100.0000 63,299.4000 0.196

7,459.437SAKURA SOGO REIT Investment Corporation

12,445.639MIRAI Corporation

Ｒ－投資法人みらい 63,785.0000

Ｒ－森トラストホテル 148,000.0000 150,450.0000 148,000.0000 149,270.6301 0.415

357,500.0000 354,000.0000 354,671.5500 0.312

61,959.407MORI TRUST Hotel Reit,Inc.

110,676.438Mitsubishi Estate Logistics REIT Investment Corporation

Ｒ－三菱地所物流 357,421.0000

Ｒ－ＣＲＥロジ 139,400.0000 140,750.0000 139,274.0000 140,498.2000 0.143

133,400.0000 132,450.0000 132,868.0000 0.074

20,070.239CRE Logistics REIT,Inc.

9,816.683XYMAX REIT Investment Corporation

Ｒ－ザイマックス 133,400.0000XYMAX REIT Investment Corporation



2019年11月5日(火曜日) P.415

Trading Unit

3492 1

3493 1

8951 1

8952 1

8953 1

8954 1

8955 1

8956 1

8957 1

Trading Volume



千円[\thous.]



128,000.0000 125,986.0000 127,398.2000 0.257

Trading Value


32,744.890Takara Leben Real Estate Investment Corporation

Ｒ－タカラリート 126,100.0000

Ｒ－ＩＡＬ 127,371.0000 129,950.0000 127,371.0000 128,298.2000 0.049

828,422.0000 816,000.0000 827,991.7000 0.535

6,323.169ITOCHU Advance Logistics Investment Corporation

440,333.262Nippon Building Fund Inc.

Ｒ－ビルＦ 827,817.0000

Ｒ－ジャパン 743,836.0000 747,000.0000 738,000.0000 742,992.5000 0.489

251,700.0000 248,350.0000 249,452.9316 3.321

362,965.226Japan Real Estate Investment Corporation

829,754.061Japan Retail Fund Investment Corporation

Ｒ－リテールファ 251,544.0000

Ｒ－オリックスＦ 245,146.0000 246,025.0000 242,000.0000 244,259.8934 5.024

525,000.0000 516,100.0000 521,008.4934 0.859

1,227,007.122ORIX JREIT Inc.

447,471.897Japan Prime Realty Investment Corporation

Ｒ－Ｊプライム 519,885.0000

Ｒ－プレミア 162,864.0000 163,650.0000 160,900.0000 162,447.7145 1.454

207,900.0000 203,300.0000 205,212.0928 5.563

236,360.929Premier Investment Corporation

1,141,713.578TOKYU REIT, Inc.

Ｒ－東急ＲＥ 207,854.0000

グバ8958 1

8960 1

8961 1

8963 1

8964 1

8966 1

8967 1

8968 1

8972 1

8975 1

8976 1

8977 1

8979 1

8984 1

Ｒ－グロバル 146,967.0000 147,750.0000 146,330.0000 146,898.7000 0.487

223,262.1212 220,002.0000 223,262.1212 3.948

71,602.732Global One Real Estate Investment Corporation

876,424.907United Urban Investment Corporation

Ｒ－ユナイテド 220,151.0000

Ｒ－森トラスト 198,156.0000 198,650.0000 197,150.0000 197,935.6443 0.210

68,100.0000 67,500.0000 67,787.8545 5.052

41,561.374MORI TRUST Sogo Reit, Inc.

342,485.442Invincible Investment Corporation

Ｒ－ＩＮＶ 67,985.0000

Ｒ－フロンティア 487,892.0000 496,000.0000 487,561.0000 495,495.2000 0.466

143,973.0000 142,472.0000 143,898.7000 0.302

230,126.526Frontier Real Estate Investment Corporation

43,264.605HEIWA REAL ESTATE REIT,Inc.

Ｒ－平和ＲＥ 142,568.0000

Ｒ－ニホンロジ 277,838.0000 282,144.0000 277,600.0000 281,997.2000 0.213

186,750.0000 185,815.0000 186,198.2000 0.047

59,736.321Japan Logistics Fund,Inc.

8,760.289Fukuoka REIT Corporation

Ｒ－福岡 186,400.0000

Ｒ－ケネディオフィス 848,000.0000 858,437.0000 843,000.0000 851,562.6100 0.579

112,600.0000 111,600.0000 111,998.8000 0.865

494,130.091Kenedix Office Investment Corporation

96,984.290Ichigo Office REIT Investment Corporation

Ｒ－いちごオフィス 111,875.0000

Ｒ－大和ＯＦ 866,809.0000 867,000.0000 858,000.0000 861,000.0000 0.144

185,000.0000 182,700.0000 183,593.7873 1.214

124,004.545Daiwa Office Investment Corporation

222,801.600Hankyu Hanshin REIT,Inc.

Ｒ－阪急阪神 183,159.0000

Ｒ－スターツＰＲ 211,500.0000 212,006.0000 207,550.0000 208,397.2000 0.242

317,500.0000 313,750.0000 315,996.9000 0.662

50,836.613Starts Proceed Investment Corporation

208,914.995Daiwa House REIT Investment Corporation

Ｒ－ハウスリート 317,430.0000Daiwa House REIT Investment Corporation



2019年11月5日(火曜日) P.416

Trading Unit

8985 1

8986 1

8987 1

9283 1

9284 1





Ｒ－ＪＨＲ 89,780.0000 90,600.0000 89,300.0000 90,399.2000 1.189

104,600.0000 103,200.0000 103,598.9000 0.569

107,186.978Japan Hotel REIT Investment Corporation

59,003.035Japan Rental Housing Investments Inc.

Ｒ－日賃貸 104,581.0000

Ｒ－エクセレント 187,158.0000 189,900.0000 187,031.0000 188,950.2987 2.320

111,500.0000 111,500.0000 111,500.0000 0.001

438,418.079Japan Excellent,Inc.

111.500Renewable Japan Energy Infrastructure Fund,Inc.

Ｉ－日本再生可能エネ 111,500.0000

Ｉ－カナディアンソラ 129,450.0000 129,450.0000 126,350.0000 127,500.0000 0.036 4,591.100Canadian Solar Infrastructure Fund,Inc.

バ　ス　ケ　ッ　ト　取　引

Trading Unit

2971 1

2972 1

3226 1

3227 1

3234 1

3249 1

3269 1

3278 1

3279 1

3281 1

始値高値

Code


ESCON JAPAN REIT Investment Corporation

131,773.0000 131,827.0000 131,612.9604 131,612.9604 0.029

Basket Trading


銘柄名

3,821.207

安値終値売買高売買代金

Trading Value

千口[units.thous.] 千円[\thous.]

Issues Open High Low Close Trading Volume

円[\] 円[\] 円[\] 円[\]

Ｒ－サンケイＲＥ 126,974.0000 127,026.0000 125,761.0000 125,793.1927

Ｒ－エスコンジャパン

0.037 4,682.018SANKEI REAL ESTATE Inc.

Ｒ－アコモＦ 678,864.0000 680,089.0000 677,377.0000 679,572.0777 0.146

124,825.0000 124,077.0000 124,387.5856 0.606

99,134.649Nippon Accommodations Fund Inc.

75,406.062MCUBS MidCity Investment Corporation

Ｒ－ＭｉｄＣｉｔｙ 124,775.0000

Ｒ－森ヒルズ 179,464.0000 179,924.0000 179,071.0000 179,835.6032 0.697

170,823.0000 170,088.0000 170,596.3372 0.318

125,101.886MORI HILLS REIT INVESTMENT CORPORATION

54,164.408Industrial & Infrastructure Fund Investment Corporation

Ｒ－産業ファ 170,088.0000

Ｒ－ＡＤＲ 359,928.0000 362,548.0000 359,928.0000 361,795.7635 0.244

224,045.0000 223,279.1477 223,279.1477 0.280

88,038.936Advance Residence Investment Corporation

62,629.414Kenedix Residential Next Investment Corporation

Ｒ－ケネディレジ 223,955.0000

Ｒ－ＡＰＩ 577,884.0000 578,116.0000 576,821.0000 577,048.3379 0.131

140,928.0000 139,056.0000 139,059.8358 1.042

75,667.633Activia Properties Inc.

145,970.687GLP J-REIT

Ｒ－ＧＬＰ 140,871.0000



2019年11月5日(火曜日) P.417

Trading Unit

3282 1

3283 1

3287 1

3290 1

3292 1

3295 1

3296 1

3298 1

3308 1

Trading Volume



千円[\thous.]



353,361.0000 350,430.0000 351,695.4888 0.208

Trading Value


73,223.676Comforia Residential REIT,Inc

Ｒ－コンフォリア 350,430.0000

Ｒ－プロロジ 301,939.0000 303,040.0000 301,939.0000 302,420.6143 0.371

591,077.0000 588,882.0000 590,222.9611 0.040

112,141.766Nippon Prologis REIT,Inc.

23,583.385Hoshino Resorts REIT,Inc.

Ｒ－星野 588,882.0000

Ｒ－Ｏｎｅリート 339,432.0000 339,568.0000 338,607.3420 338,607.3420 0.041

155,632.0000 154,394.1652 154,394.1652 0.279

13,908.542One REIT,Inc.

43,288.307AEON REIT Investment Corporation

Ｒ－イオンリート 155,568.0000

Ｒ－ヒューリックＲＥ 208,458.0000 209,928.0000 208,002.0000 209,608.0421 0.420

474,562.0000 470,872.0000 473,617.2582 0.113

87,658.703Hulic Reit,Inc.

53,366.160NIPPON REIT Investment Corporation

Ｒ－日本リート 471,905.0000

Ｒ－インベスコ 21,655.0000 21,664.0000 21,426.1397 21,426.1397 1.656

214,843.0000 213,807.7092 213,807.7092 0.013

35,727.377Invesco Office J-REIT,Inc.

2,788.552Nippon Healthcare Investment Corporation

Ｒ－日本ヘルスケア 214,800.0000

3309 1

3451 1

3453 1

3455 1

3459 1

3462 1

3463 1

3466 1

3468 1

3470 1

3471 1

3472 1

3473 1

3476 1

Ｒ－積水ハウスリート 99,680.0000 99,719.0000 99,122.0000 99,405.1607 1.056

139,728.0000 139,216.5172 139,216.5172 0.149

105,070.913Sekisui House Reit,Inc.

20,791.130Tosei Reit Investment Corporation

Ｒ－トーセイ・リート 139,672.0000

Ｒ－ケネディクス商業 294,441.0000 294,559.0000 290,709.0000 291,832.3859 0.102

141,029.0000 140,452.1865 140,452.1865 0.056

29,913.702Kenedix Retail REIT Corporation

7,885.562Healthcare & Medical Investment Corporation

Ｒ－ＨＣＭ 140,971.0000

Ｒ－サムティレジ 122,375.0000 123,320.8865 122,375.0000 123,320.8865 0.047

208,327.0000 206,106.0000 208,104.7250 1.204

5,764.584Samty Residential Investment Corporation

249,204.011Nomura Real Estate Master Fund,Inc.

Ｒ－ＮＭＦ 206,558.0000

Ｒ－いちごホテル 135,173.0000 135,670.1805 135,173.0000 135,670.1805 0.042

166,834.8527 163,867.0000 166,834.8527 0.239

5,684.159Ichigo Hotel REIT Investment Corporation

39,420.830LaSalle LOGIPORT REIT

Ｒ－ラサールロジ 163,867.0000

Ｒ－スターアジア 117,976.0000 118,024.0000 117,548.8514 117,548.8514 0.086

136,528.0000 135,589.4017 135,589.4017 0.023

10,135.488Star Asia Investment Corporation

3,133.824Marimo Regional Revitalization REIT,Inc.

Ｒ－マリモリート 136,472.0000

Ｒ－三井不ロジパーク 453,409.0000 454,560.0000 453,409.0000 454,282.2541 0.060

99,813.0000 98,880.0000 99,769.7582 0.044

27,229.038Mitsui Fudosan Logistics Park Inc.

4,365.682Ooedo Onsen Reit Investment Corporation

Ｒ－大江戸温泉 98,880.0000

Ｒ－さくら総合リート 98,380.0000 98,420.0000 97,869.0000 98,112.2074 0.056

63,813.0000 63,280.0000 63,329.7608 0.281

5,501.408SAKURA SOGO REIT Investment Corporation

17,875.493MIRAI Corporation

Ｒ－投資法人みらい 63,787.0000MIRAI Corporation



2019年11月5日(火曜日) P.418

Trading Unit

3478 1

3481 1

3487 1

3488 1

3492 1

3493 1

8951 1

8952 1

8953 1

Trading Volume



千円[\thous.]



149,284.4654 147,970.0000 149,284.4654 0.060

Trading Value


8,908.358MORI TRUST Hotel Reit,Inc.

Ｒ－森トラストホテル 147,970.0000

Ｒ－三菱地所物流 357,428.0000 357,572.0000 355,227.1823 355,227.1823 0.051

140,519.0000 139,372.0000 140,351.4176 0.136

18,196.710Mitsubishi Estate Logistics REIT Investment Corporation

19,047.409CRE Logistics REIT,Inc.

Ｒ－ＣＲＥロジ 139,372.0000

Ｒ－ザイマックス 133,373.0000 133,427.0000 132,583.8328 132,583.8328 0.036

127,503.5582 126,074.0000 127,503.5582 0.073

4,792.369XYMAX REIT Investment Corporation

9,242.976Takara Leben Real Estate Investment Corporation

Ｒ－タカラリート 126,074.0000

Ｒ－ＩＡＬ 127,374.0000 129,367.0000 127,374.0000 128,730.6234 0.138

828,166.0000 826,021.0000 826,886.5844 0.299

17,794.733ITOCHU Advance Logistics Investment Corporation

247,417.491Nippon Building Fund Inc.

Ｒ－ビルＦ 827,834.0000

Ｒ－ジャパン 743,851.0000 744,149.0000 741,901.7585 741,901.7585 0.357

251,651.0000 250,022.0000 250,181.1731 0.488

265,276.687Japan Real Estate Investment Corporation

122,505.082Japan Retail Fund Investment Corporation

Ｒ－リテールファ 251,549.0000

8954 1

8955 1

8956 1

8957 1

8958 1

8960 1

8961 1

8963 1

8964 1

8966 1

8967 1

8968 1

8972 1

8975 1

Ｒ－オリックスＦ 245,150.0000 245,932.0000 245,150.0000 245,351.0167 0.514

522,068.0000 519,896.0000 521,350.1357 0.162

126,115.885ORIX JREIT Inc.

84,342.004Japan Prime Realty Investment Corporation

Ｒ－Ｊプライム 519,896.0000

Ｒ－プレミア 162,867.0000 162,933.0000 161,849.0000 162,138.7875 0.233

207,942.0000 205,236.0000 205,335.8553 0.174

37,876.194Premier Investment Corporation

36,000.922TOKYU REIT, Inc.

Ｒ－東急ＲＥ 207,858.0000

Ｒ－グロバル 146,970.0000 147,030.0000 146,854.0000 146,879.6317 0.178

222,053.7452 219,674.0000 222,053.7452 0.979

26,157.955Global One Real Estate Investment Corporation

216,140.867United Urban Investment Corporation

Ｒ－ユナイテド 220,155.0000

Ｒ－森トラスト 198,160.0000 198,326.0000 197,986.9932 197,986.9932 0.184

68,013.0000 67,778.0000 67,794.2038 2.132

36,464.437MORI TRUST Sogo Reit, Inc.

144,744.231Invincible Investment Corporation

Ｒ－ＩＮＶ 67,986.0000

Ｒ－フロンティア 487,902.0000 495,565.0000 487,902.0000 495,031.1728 0.092

143,919.0000 142,571.0000 143,546.4151 0.261

45,149.590Frontier Real Estate Investment Corporation

37,352.326HEIWA REAL ESTATE REIT,Inc.

Ｒ－平和ＲＥ 142,571.0000

Ｒ－ニホンロジ 277,844.0000 282,037.0000 277,844.0000 281,559.3672 0.169

186,438.0000 186,142.0000 186,269.3212 0.130

47,216.833Japan Logistics Fund,Inc.

24,223.313Fukuoka REIT Corporation

Ｒ－福岡 186,362.0000

Ｒ－ケネディオフィス 847,830.0000 858,112.0000 847,830.0000 856,483.3124 0.080

112,018.0892 111,877.0000 112,018.0892 0.201

68,125.949Kenedix Office Investment Corporation

22,499.715Ichigo Office REIT Investment Corporation

Ｒ－いちごオフィス 111,877.0000Ichigo Office REIT Investment Corporation



2019年11月5日(火曜日) P.419

Trading Unit

8976 1

8977 1

8979 1

8984 1

8985 1

8986 1

8987 1

Trading Volume



千円[\thous.]



867,174.0000 860,637.9950 860,637.9950 0.060

Trading Value


51,871.148Daiwa Office Investment Corporation

Ｒ－大和ＯＦ 866,826.0000

Ｒ－阪急阪神 183,163.0000 183,424.0000 183,159.9820 183,159.9820 0.116

211,543.0000 208,335.0000 208,395.7738 0.040

21,254.447Hankyu Hanshin REIT,Inc.

8,413.356Starts Proceed Investment Corporation

Ｒ－スターツＰＲ 211,458.0000

Ｒ－ハウスリート 317,436.0000 317,564.0000 315,713.5196 315,713.5196 0.348

90,435.0000 89,585.0000 90,244.6725 1.733

110,269.930Daiwa House REIT Investment Corporation

156,020.551Japan Hotel REIT Investment Corporation

Ｒ－ＪＨＲ 89,782.0000

Ｒ－日賃貸 104,579.0000 104,621.0000 103,567.0000 103,567.3740 0.290

189,625.0000 186,752.0000 189,402.0113 0.630

30,220.626Japan Rental Housing Investments Inc.

118,400.239Japan Excellent,Inc.

Ｒ－エクセレント 187,162.0000



2019年11月5日(火曜日) P.420

Trading Unit

4875 100 4,463.574MediciNova,Inc.


医薬品

Ｊ－メディシノバ 892.7148 892.7148 892.7148 892.7148 5.0

Pharmaceutical


売買代金

Code Open High Low Close Trading Volume Trading Value


銘柄名始値高値安値終値売買高


外　国　株　式

Issues

Foreign Stock



2019年11月5日(火曜日) P.421

Trading Unit

1326 1

2042 1

外国投信受益証券 Foreign investment trusts

千円[\thous.]

売買代金

Code Trading Volume Trading Value

SPDR Gold Shares


高値安値

Open High Low Close

終値売買高


1.000 15,278.900


銘柄名始値

ＳＰＤＲゴール 15,278.9000 15,278.9000 15,278.9000 15,278.9000

外　国　投　信　等

Issues

Foreign Investment Certificate

マザーズＥＴＮ 9,406.0000 9,406.0000 9,406.0000 9,406.0000 2.000 18,812NEXT NOTES Tokyo Stock Exchange Mothers Index ETN



2019年11月5日(火曜日) P.422

Trading Unit

始値高値安値終値売買高売買代金

千円[\thous.]

High Low Close Trading Volume Trading Value


Code

銘柄名

ＴｏＳＴＮｅＴ市場　　当　日　決　済　取　引ToSTNeT　　Cash Transaction


Issues Open



Documents

1．コード欄 1．Code N＝新株落ち N＝Ex-new D＝ …...2019/11/05 · and other ex-rights 2．最終気配欄 2．Final special quote ｳ＝特別売気配 ｳ＝Special

1．コード欄 1．Code N＝新株落ち N＝Ex-new D＝ …...2019/11/05 · and other ex-rights 2．最終気配欄 2．Final special quote ｳ＝特別売気配ｳ＝Special