Top Performers

Statistics

Multiple Report Provision

Japannext PTS provides various reports to its participants on a daily basis, which include all the key data an investor requires. Some essential information is summarized in this section. For historical stock rankings please refer to our monthly reports.

Statistical Chart

Turnover & market share

Turnover & spread comparison for Nikkei225

Turnover & market share

Statistical Table

Top Performers

Market Movers

Historical Turnover

The most actively traded stocks at Japannext PTS are given below:
(Turnover calculation is based on Refinitiv data.)

Nighttime Market on November 20, 2020

Daytime Market on November 20, 2020

X-market on November 20, 2020

Rank	Symbol	Security Name	Value (thousands JPY)	Volume	TSE		Open	High	Low	Close
Rank	Symbol	Security Name	Value (thousands JPY)	Volume	Value (thousands JPY)	Volume	Open	High	Low	Close
1	1570	NFNKLV	557,190	22,084	95,797,418	3,847,212	25,070.0	25,305.0	24,915.0	25,220.0
2	1357	NFNKDOUB	351,292	612,630	28,540,425	49,145,092	579.0	579.7	571.5	573.2
3	4321	KENEDIX	308,545	409,100	5,550,442	8,654,900	755.0	755.0	751.3	752.7
4	4563	ANGES	272,450	187,700	11,992,213	8,314,100	1,392.0	1,499.9	1,392.0	1,445.0
5	4015	ARARA	226,258	63,400	8,288,512	2,632,000	3,520.0	3,685.0	3,455.0	3,600.0
6	9433	KDDI	155,707	51,700	29,425,863	9,631,600	3,018.0	3,038.0	3,000.0	3,033.0
7	5491	NP-KINZ	148,956	153,300	988,747	1,178,200	930.0	1,034.0	925.0	1,034.0
8	6897	TWNBIRD	70,489	49,900	2,366,291	1,787,400	1,372.0	1,449.0	1,366.0	1,395.0
9	9434	SOFTBANK	41,669	32,700	37,230,072	29,036,800	1,277.7	1,290.0	1,270.0	1,274.0
10	1360	NKBEAR-2	35,969	25,830	4,792,939	3,394,280	1,406.2	1,410.0	1,388.0	1,393.9

11	4565	SOSEI	32,570	21,000	15,355,203	9,907,300	1,530.0	1,597.0	1,525.0	1,559.9
12	3604	KAWAMOT	31,884	13,800	9,352,702	3,913,500	2,335.0	2,354.0	2,290.0	2,332.9
13	1459	RK 225DI	26,937	11,830	3,357,531	1,453,989	2,295.0	2,295.0	2,270.0	2,280.0
14	8316	SMFG	26,331	8,300	20,234,697	6,430,900	3,170.0	3,175.0	3,164.5	3,170.0
15	1552	VIXSHORT	23,753	3,825	1,345,978	213,184	6,121.0	6,290.0	6,121.0	6,269.0
16	4477	BASE	23,598	2,600	25,868,616	2,782,000	9,099.0	9,110.0	9,000.0	9,010.0
17	1365	DW 225LV	22,137	1,141	473,283	24,750	19,376.0	19,435.0	19,345.0	19,435.0
18	8306	MUFG	21,662	46,500	35,504,363	76,804,300	464.6	467.4	464.5	465.4
19	6758	SONY	21,313	2,300	48,705,394	5,305,300	9,250.0	9,274.0	9,250.0	9,274.0
20	9432	NTT	21,302	8,600	34,233,138	13,729,600	2,491.0	2,491.0	2,471.0	2,480.0
21	8589	APLUS F	20,779	246,200	43,475	516,400	84.4	84.4	84.4	84.4
22	1458	RK 225LV	19,487	1,327	7,450,230	514,127	14,530.0	14,749.0	14,530.0	14,680.0
23	7356	RETTY	15,873	8,500	5,317,380	2,967,800	1,880.0	1,885.0	1,860.0	1,865.1
24	3681	V-CUBE	15,855	6,000	19,816,573	7,545,300	2,632.0	2,666.0	2,619.0	2,652.0
25	9318	ASIADEVE	15,668	2,231,400	73,057	10,429,800	7.1	7.1	6.9	7.0
26	3633	GMOPEPA	15,355	2,600	170,243	32,400	5,600.0	6,150.0	5,600.0	6,080.0
27	1366	DW 225DI	15,040	10,100	869,403	574,783	1,510.0	1,515.0	1,489.0	1,489.0
28	3814	ALPHAXFS	14,505	13,400	247,416	249,500	1,090.0	1,100.2	1,062.1	1,096.7
29	1671	WTI ETF	14,397	16,960	790,442	937,912	846.0	851.0	845.0	846.7
30	7577	HAPINS	14,215	47,300	477,539	1,559,200	304.0	308.0	297.0	303.0
31	9201	JAL	13,627	7,100	16,604,145	8,603,000	1,916.0	1,922.0	1,915.0	1,920.9
32	8918	LAND	13,505	1,478,600	240,749	26,747,500	9.1	9.2	9.1	9.1
33	8035	TKOELCN	12,880	400	21,222,060	660,400	32,200.0	32,200.0	32,200.0	32,200.0
34	4485	JTOWER	12,534	1,400	10,484,970	1,183,600	8,950.0	8,960.0	8,950.0	8,950.0
35	6400	FUJSEKI	12,321	29,100	4,580,748	11,082,000	410.0	428.9	410.0	422.0
36	2160	GNI	11,693	6,000	1,475,598	761,100	1,945.0	1,950.0	1,945.0	1,950.0
37	9702	ISB	11,209	4,000	126,031	49,300	2,730.0	2,850.0	2,730.0	2,814.0
38	7974	NINTEND	10,988	200	57,825,882	1,054,400	54,900.0	54,980.0	54,900.0	54,980.0
39	7707	PSS	9,996	7,900	3,868,952	3,104,100	1,251.0	1,278.7	1,250.0	1,270.0
40	8591	ORIX	9,967	6,500	10,713,402	7,005,100	1,533.0	1,538.0	1,528.8	1,533.7
41	4014	KARADANO	9,582	5,000	6,381,917	3,368,400	1,915.0	1,939.0	1,882.0	1,939.0
42	1757	CREA HD	9,422	125,100	2,184,371	28,643,800	75.9	77.0	74.3	74.3
43	3923	RAKUS	9,011	3,900	3,493,015	1,520,700	2,281.1	2,320.0	2,281.1	2,300.0
44	4689	ZHD	9,000	14,700	22,295,659	36,194,700	612.9	615.0	610.3	615.0
45	7203	TOYOTA	8,849	1,200	33,970,079	4,642,600	7,360.0	7,390.0	7,360.0	7,390.0
46	4502	TAKEDAP	8,770	2,400	15,566,679	4,270,900	3,648.5	3,660.0	3,648.5	3,650.0
47	5486	HIT-MTL	8,684	5,500	6,953,003	4,565,500	1,560.0	1,590.0	1,560.0	1,589.0
48	9831	YAMADAHD	8,552	17,200	2,596,535	5,276,000	494.0	503.0	494.0	496.0
49	8411	MIZUHO	7,642	5,400	13,722,925	9,756,000	1,414.0	1,418.0	1,414.0	1,418.0
50	2191	TELLA	7,320	10,900	648,970	974,900	661.0	688.0	661.0	674.0

Rank	Symbol	Security Name	Value (thousands JPY)	Volume	TSE		Open	High	Low	Close
Rank	Symbol	Security Name	Value (thousands JPY)	Volume	Value (thousands JPY)	Volume	Open	High	Low	Close
1	1570	NFNKLV	6,697,001	269,001	95,797,418	3,847,212	24,870.0	25,016.0	24,771.0	24,980.0
2	9432	NTT	1,497,225	600,800	34,233,138	13,729,600	2,489.9	2,512.7	2,480.1	2,490.0
3	1357	NFNKDOUB	1,434,353	2,469,680	28,540,425	49,145,092	581.4	583.6	577.8	579.0
4	9983	FASTRET	1,204,349	14,800	73,327,044	901,300	82,010.0	82,130.0	80,780.0	81,050.0
5	7974	NINTEND	1,045,891	19,100	57,825,882	1,054,400	55,540.0	55,540.0	54,270.0	54,490.0
6	9434	SOFTBANK	918,103	716,600	37,230,072	29,036,800	1,289.0	1,298.6	1,271.1	1,278.0
7	4477	BASE	908,218	99,000	25,868,616	2,782,000	10,144.0	10,170.0	8,911.0	8,915.0
8	6857	ADVNTST	890,643	127,700	17,256,158	2,472,600	6,970.0	7,039.0	6,890.0	6,992.0
9	9433	KDDI	801,866	263,200	29,425,863	9,631,600	3,109.0	3,113.5	3,019.0	3,040.5
10	9201	JAL	739,105	384,800	16,604,145	8,603,000	1,861.0	1,964.0	1,861.0	1,917.5

11	6367	DAIKINI	700,487	30,300	29,691,658	1,281,300	23,590.0	23,590.0	22,870.0	23,171.0
12	9437	DOCOMO	694,791	179,400	61,958,851	15,991,100	3,874.0	3,875.5	3,871.0	3,875.0
13	4755	RAKUTEN	658,578	584,700	10,051,037	8,953,300	1,102.9	1,137.9	1,099.6	1,129.0
14	8316	SMFG	636,855	202,400	20,234,697	6,430,900	3,147.5	3,158.0	3,131.0	3,147.0
15	6723	RENESAS	635,655	693,600	8,209,637	8,966,800	899.7	923.0	899.7	921.6
16	3436	SUMCO	632,108	355,200	16,155,889	9,085,900	1,741.1	1,793.8	1,741.1	1,777.9
17	9984	SOFTBNKG	601,566	89,400	88,830,790	13,230,600	6,622.0	6,765.0	6,597.0	6,743.0
18	4051	GMO-FG	590,353	34,000	8,197,399	472,400	16,601.0	18,349.0	16,399.0	17,850.0
19	4488	AIINSIDE	590,201	8,100	14,575,770	201,200	73,030.0	75,500.0	70,100.0	70,100.0
20	6976	TAIYOYU	511,801	119,600	10,208,980	2,395,000	4,185.5	4,309.5	4,169.5	4,309.5
21	8306	MUFG	484,834	1,047,500	35,504,363	76,804,300	460.0	464.9	456.1	462.7
22	4689	ZHD	481,145	780,800	22,295,659	36,194,700	612.9	625.6	606.1	610.9
23	1458	RK 225LV	456,033	31,469	7,450,230	514,127	14,499.0	14,550.0	14,428.0	14,530.0
24	8184	SIMACHU	454,985	82,900	2,074,704	378,000	5,493.0	5,494.0	5,483.0	5,487.0
25	6758	SONY	451,908	49,300	48,705,394	5,305,300	9,173.0	9,219.0	9,109.0	9,219.0
26	7259	AISIN	449,270	141,500	4,906,489	1,546,800	3,114.0	3,200.0	3,114.0	3,181.0
27	8035	TKOELCN	443,959	13,800	21,222,060	660,400	32,085.0	32,280.0	32,065.0	32,120.0
28	6273	SMC	421,886	7,000	14,893,810	247,000	60,380.0	60,510.0	60,030.0	60,200.0
29	3382	7&I-HD	419,740	127,100	11,463,889	3,467,900	3,339.0	3,339.0	3,289.5	3,314.0
30	4063	SINETUC	413,662	27,300	20,316,505	1,341,100	15,079.0	15,195.0	15,079.0	15,161.0
31	4502	TAKEDAP	399,363	109,600	15,566,679	4,270,900	3,636.0	3,659.0	3,632.0	3,644.5
32	6963	ROHM	370,604	42,600	9,737,588	1,121,600	8,491.0	8,780.0	8,470.0	8,745.0
33	1757	CREA HD	369,093	4,973,400	2,184,371	28,643,800	70.0	82.9	67.5	76.4
34	4519	CHUGAIP	364,765	82,000	10,709,259	2,406,600	4,544.0	4,544.0	4,424.5	4,435.0
35	1605	INPEX	364,598	637,000	3,646,637	6,367,800	574.8	576.0	567.1	574.8
36	6981	MURATA	360,824	43,600	20,439,647	2,471,700	8,225.0	8,329.0	8,218.0	8,275.0
37	8951	NBF	343,279	605	7,063,451	12,433	569,100.0	570,900.0	564,500.0	570,100.0
38	4661	OLC	337,999	19,700	20,384,919	1,187,000	17,129.0	17,289.0	16,954.0	17,261.0
39	6701	NEC	336,472	61,400	6,831,404	1,242,300	5,578.0	5,589.0	5,448.0	5,463.0
40	9501	TEPCOHD	334,528	1,163,000	2,572,203	8,938,200	286.1	289.0	286.1	288.9
41	2413	M3	322,099	39,300	19,353,927	2,361,100	8,146.0	8,238.0	8,097.0	8,233.0
42	3659	NEXON	319,414	117,100	12,728,148	4,672,800	2,682.0	2,759.1	2,682.0	2,732.9
43	4751	CYBER A	318,054	49,600	4,927,174	768,900	6,430.0	6,460.0	6,319.0	6,415.0
44	7276	KOITO	299,696	46,300	7,366,860	1,140,300	6,320.0	6,571.0	6,271.0	6,560.0
45	2127	M&A	299,601	45,500	7,325,419	1,113,600	6,540.0	6,638.0	6,490.0	6,624.0
46	7211	MMC	297,030	1,556,500	2,029,169	10,637,500	189.1	192.3	188.2	192.3
47	4478	FREEE	295,037	33,300	4,659,566	529,100	8,514.0	9,056.0	8,514.0	8,930.0
48	9697	CAPCOM	294,936	55,100	4,936,479	922,500	5,381.0	5,382.0	5,222.0	5,353.0
49	6920	LASRTEC	290,514	28,700	15,713,607	1,555,600	9,910.0	10,208.0	9,910.0	10,170.0
50	3038	KOBE BSN	286,531	88,600	6,923,075	2,144,700	3,195.5	3,245.0	3,195.5	3,239.5

Rank	Symbol	Security Name	Value (thousands JPY)	Volume	TSE		Open	High	Low	Close
Rank	Symbol	Security Name	Value (thousands JPY)	Volume	Value (thousands JPY)	Volume	Open	High	Low	Close
- Sorry, No data available -

Rank	Symbol	Security Name	Value (thousands JPY)	Volume	TSE		Open	High	Low	Close
Rank	Symbol	Security Name	Value (thousands JPY)	Volume	Value (thousands JPY)	Volume	Open	High	Low	Close
1	9984	SOFTBNKG	5,768,898	860,700	88,830,790	13,230,600	6,589.8	6,765.9	6,587.0	6,745.0
2	9983	FASTRET	4,960,655	60,900	73,327,044	901,300	82,083.0	82,227.0	80,782.0	81,078.0
3	7974	NINTEND	4,511,143	82,300	57,825,882	1,054,400	55,483.0	55,513.0	54,223.0	54,472.0
4	1570	NFNKLV	2,875,440	115,525	95,797,418	3,847,212	24,870.0	25,020.0	24,778.0	24,976.0
5	1357	NFNKDOUB	2,410,909	4,150,740	28,540,425	49,145,092	581.6	583.8	577.6	579.0
6	6920	LASRTEC	1,328,216	131,700	15,713,607	1,555,600	9,872.0	10,207.0	9,872.0	10,173.0
7	3962	CHANGE	1,163,109	140,500	8,837,164	1,068,000	8,142.0	8,443.0	8,043.0	8,402.0
8	2413	M3	1,065,322	130,100	19,353,927	2,361,100	8,081.0	8,245.2	8,076.2	8,237.8
9	6758	SONY	1,002,343	109,500	48,705,394	5,305,300	9,176.0	9,211.8	9,111.2	9,207.0
10	6367	DAIKINI	995,674	43,000	29,691,658	1,281,300	23,549.9	23,689.7	22,860.2	23,124.9

11	8035	TKOELCN	961,757	29,900	21,222,060	660,400	31,870.0	32,289.8	31,870.0	32,120.0
12	6981	MURATA	947,990	114,600	20,439,647	2,471,700	8,212.3	8,328.8	8,212.1	8,272.1
13	4689	ZHD	911,026	1,477,500	22,295,659	36,194,700	623.3	625.9	606.0	610.8
14	9433	KDDI	870,627	285,900	29,425,863	9,631,600	3,114.3	3,114.3	3,018.2	3,040.7
15	4661	OLC	780,994	45,600	20,384,919	1,187,000	17,325.3	17,349.7	16,940.2	17,265.0
16	2929	PHARMA F	713,100	256,300	12,498,506	4,488,100	2,725.3	2,826.9	2,712.2	2,812.3
17	9434	SOFTBANK	707,522	551,700	37,230,072	29,036,800	1,293.0	1,298.7	1,271.0	1,278.8
18	4563	ANGES	706,298	488,200	11,992,213	8,314,100	1,457.4	1,490.2	1,405.3	1,406.0
19	4485	JTOWER	703,273	79,300	10,484,970	1,183,600	8,848.0	9,087.0	8,632.0	8,930.0
20	3681	V-CUBE	669,526	256,200	19,816,573	7,545,300	2,631.2	2,708.9	2,503.8	2,659.1
21	6594	NIDEC	663,216	58,000	21,950,387	1,918,000	11,430.3	11,509.8	11,360.2	11,449.7
22	4565	SOSEI	657,541	423,900	15,355,203	9,907,300	1,382.2	1,633.8	1,382.2	1,517.8
23	6976	TAIYOYU	656,355	154,300	10,208,980	2,395,000	4,184.0	4,304.0	4,174.0	4,304.0
24	4308	JSTREAM	581,622	112,100	3,799,519	732,500	5,137.0	5,388.0	4,968.5	5,122.0
25	6753	SHARP	581,404	441,600	11,854,072	9,000,200	1,283.1	1,338.8	1,283.0	1,323.2
26	4051	GMO-FG	569,132	32,800	8,197,399	472,400	16,332.0	18,310.0	16,320.0	17,940.0
27	8316	SMFG	567,664	180,500	20,234,697	6,430,900	3,136.8	3,159.3	3,129.3	3,146.1
28	1360	NKBEAR-2	552,580	391,260	4,792,939	3,394,280	1,413.9	1,418.8	1,406.1	1,407.6
29	6861	KEYENCE	523,552	10,100	23,455,091	452,200	52,382.0	52,458.0	51,533.0	51,751.0
30	9022	JR CENT	519,495	36,200	10,634,881	741,800	14,325.3	14,429.8	14,284.8	14,339.7
31	4755	RAKUTEN	507,971	451,800	10,051,037	8,953,300	1,102.2	1,137.7	1,100.3	1,129.2
32	4480	MEDLEY	507,464	95,700	3,604,965	676,600	5,547.0	5,627.0	5,203.0	5,279.0
33	9020	JR EAST	505,379	77,500	13,330,264	2,046,800	6,506.2	6,579.0	6,488.3	6,514.2
34	3038	KOBE BSN	498,723	154,300	6,923,075	2,144,700	3,199.0	3,244.0	3,196.0	3,236.0
35	1579	225 BULL	478,888	18,060	6,417,445	241,940	26,509.0	26,623.0	26,392.0	26,582.0
36	8306	MUFG	462,995	1,002,000	35,504,363	76,804,300	456.9	464.8	456.1	463.0
37	4321	KENEDIX	454,729	711,700	5,550,442	8,654,900	620.8	657.8	609.3	654.0
38	3436	SUMCO	439,323	247,300	16,155,889	9,085,900	1,742.1	1,793.8	1,742.0	1,775.3
39	3788	GMOGSHD	428,828	43,700	4,323,972	440,600	9,663.0	9,998.0	9,560.0	9,861.0
40	7779	CYBRDYNE	416,600	477,300	5,281,554	6,039,700	914.2	920.6	852.3	876.8
41	2484	DEMAECAN	365,912	128,800	4,954,653	1,741,400	2,909.2	2,975.8	2,771.2	2,844.2
42	1459	RK 225DI	365,332	158,220	3,357,531	1,453,989	2,311.6	2,320.8	2,299.8	2,305.2
43	6701	NEC	335,674	60,800	6,831,404	1,242,300	5,577.0	5,582.0	5,448.0	5,468.0
44	4477	BASE	318,293	33,700	25,868,616	2,782,000	10,151.0	10,151.0	8,910.0	8,910.0
45	4385	MERCARI	308,090	72,700	5,287,937	1,247,100	4,296.0	4,337.5	4,191.5	4,233.5
46	9201	JAL	304,151	157,100	16,604,145	8,603,000	1,946.2	1,965.0	1,916.3	1,916.8
47	7203	TOYOTA	303,126	41,500	33,970,079	4,642,600	7,263.7	7,350.0	7,252.2	7,350.0
48	2127	M&A	300,110	45,700	7,325,419	1,113,600	6,518.0	6,633.0	6,488.0	6,633.0
49	9021	JR WEST	299,490	59,600	6,599,975	1,311,100	4,960.2	5,075.3	4,960.2	5,073.2
50	9432	NTT	297,421	119,300	34,233,138	13,729,600	2,490.5	2,511.9	2,479.2	2,490.8

Market Report

Market Report Depository

Japannext PTS provides comprehensive reports of all trading-related data for participants, members, and other interested parties.

Year 2020

Weekly
/ November 9 / November 2 / October 26 / October 19 / October 12 / October 5 / September 28 / September 21 / September 14 / September 7 / August 31 / August 24 / August 17 / August 10 / August 3 / July 27 / July 20 / July 13 / July 6 / June 29 / June 22 / June 15 / June 8 / June 1 / May 25 / May 18 / May 11 / May 4 / April 27 / April 20 / April 13 / April 6 / March 30 / March 23 / March 16 / March 9 / March 2 / February 24 / February 17 / February 10 / February 3 / January 27 / January 20 / January 13 / January 6

Weekly

/ November 9 / November 2 / October 26 / October 19 / October 12 / October 5 / September 28 / September 21 / September 14 / September 7 / August 31 / August 24 / August 17 / August 10 / August 3 / July 27 / July 20 / July 13 / July 6 / June 29 / June 22 / June 15 / June 8 / June 1 / May 25 / May 18 / May 11 / May 4 / April 27 / April 20 / April 13 / April 6 / March 30 / March 23 / March 16 / March 9 / March 2 / February 24 / February 17 / February 10 / February 3 / January 27 / January 20 / January 13 / January 6

Monthly
/ October / September / August / July / June / May / April / March / February / January

Search Archive

Select a Year

Year

Weekly

Monthly

COMPANY INFO

LATEST REPORTS

Monthly

Weekly

2020-11-17	Change in Management of Japannext Co., Ltd.
2020-10-06	Japannext U-Market Optimization effective 5th October 2020
2020-10-01	Today's Trading at Japannext - October 1, 2020
2020-07-02	Japannext X-Market TOPIX 100 Tick Size Change effective 6 July 2020
2020-04-13	Japannext X-Market Tick Size Change effective 11 May 2020

投資家の皆様へ　手数料およびリスク等に関するご注意事項

ジャパンネクスト証券株式会社が運営するジャパンネクストPTSにて取り扱う商品等にご投資いただく際、ジャパンネクストPTSの取引参加証券会社を通じてご利用いただく必要があります。ご利用にあたりその証券会社が各商品等について定める手数料や諸経費等をご負担いただく場合があります。また、各商品等には価格の変動等により損失が生じるおそれがあります。なお、証券会社がご負担を求める手数料等は証券会社により異なることがあります。ご利用になる証券会社に手数料等、及びその取引のリスク他注意事項についてご確認いただくとともに、その証券会社がお渡しする契約締結前交付書面や上場有価証券等書面、信用取引の契約締結前交付書面等を通して詳細をご確認いただけますようお願いいたします。

ジャパンネクスト証券株式会社　金融商品取引業者　関東財務局長（金商）第45号　加入協会　日本証券業協会

当社はPTS（私設取引システム）を運営しており、日本で登録された証券会社を参加者として株式取引等の付け合せを行っております。当社は、特定投資家以外の方に対しサービスを提供しておりません。当サイトに掲載されている情報は特定投資家向けのものです。

Library

Open as PDF

Market Information and Regulation

Policy

Technical Specifications

Equities

Bonds

Holiday Calendar

Statistics

Multiple Report Provision

Statistical Chart

Turnover & market share

Statistical Table

Top Performers

Market Report

Market Report Depository

Year 2020

Search Archive

Year

COMPANY INFO

LATEST REPORTS

Monthly

Weekly

NEWS HIGHLIGHTS