{
  "stats": {
    "5803": {
      "rows": 65603,
      "volume": 30727300,
      "first_time": "09:06:00",
      "open": 5300.0,
      "high": 5362.0,
      "low": 5175.0,
      "close": 5241.0
    },
    "5801": {
      "rows": 38439,
      "volume": 19933400,
      "first_time": "09:06:00",
      "open": 4000.0,
      "high": 4003.0,
      "low": 3799.0,
      "close": 3840.0
    },
    "5802": {
      "rows": 25149,
      "volume": 13648500,
      "first_time": "09:03:00",
      "open": 2188.5,
      "high": 2214.5,
      "low": 2162.0,
      "close": 2201.5
    }
  },
  "sector": [
    {
      "code": "5801",
      "time": "10:34:45",
      "open": 3814.0,
      "high": 3823.0,
      "low": 3814.0,
      "close": 3823.0,
      "qty": 34900.0
    },
    {
      "code": "5801",
      "time": "10:35:00",
      "open": 3824.0,
      "high": 3831.0,
      "low": 3824.0,
      "close": 3830.0,
      "qty": 65700.0
    },
    {
      "code": "5801",
      "time": "10:35:15",
      "open": 3829.0,
      "high": 3830.0,
      "low": 3826.0,
      "close": 3827.0,
      "qty": 25600.0
    },
    {
      "code": "5801",
      "time": "10:37:30",
      "open": 3822.0,
      "high": 3824.0,
      "low": 3822.0,
      "close": 3822.0,
      "qty": 8900.0
    },
    {
      "code": "5801",
      "time": "10:41:00",
      "open": 3832.0,
      "high": 3837.0,
      "low": 3832.0,
      "close": 3837.0,
      "qty": 18300.0
    },
    {
      "code": "5802",
      "time": "10:34:45",
      "open": 2176.5,
      "high": 2180.0,
      "low": 2176.5,
      "close": 2180.0,
      "qty": 6400.0
    },
    {
      "code": "5802",
      "time": "10:35:00",
      "open": 2179.5,
      "high": 2180.5,
      "low": 2176.5,
      "close": 2180.0,
      "qty": 49000.0
    },
    {
      "code": "5802",
      "time": "10:35:15",
      "open": 2179.5,
      "high": 2179.5,
      "low": 2178.0,
      "close": 2178.0,
      "qty": 7600.0
    },
    {
      "code": "5802",
      "time": "10:37:30",
      "open": 2178.5,
      "high": 2179.5,
      "low": 2178.5,
      "close": 2179.0,
      "qty": 9200.0
    },
    {
      "code": "5802",
      "time": "10:41:00",
      "open": 2185.0,
      "high": 2187.0,
      "low": 2185.0,
      "close": 2187.0,
      "qty": 1900.0
    },
    {
      "code": "5803",
      "time": "10:34:45",
      "open": 5193.0,
      "high": 5199.0,
      "low": 5193.0,
      "close": 5199.0,
      "qty": 25300.0
    },
    {
      "code": "5803",
      "time": "10:35:00",
      "open": 5200.0,
      "high": 5211.0,
      "low": 5200.0,
      "close": 5209.0,
      "qty": 106400.0
    },
    {
      "code": "5803",
      "time": "10:35:15",
      "open": 5209.0,
      "high": 5210.0,
      "low": 5206.0,
      "close": 5208.0,
      "qty": 24700.0
    },
    {
      "code": "5803",
      "time": "10:37:30",
      "open": 5203.0,
      "high": 5204.0,
      "low": 5201.0,
      "close": 5202.0,
      "qty": 26400.0
    },
    {
      "code": "5803",
      "time": "10:41:00",
      "open": 5206.0,
      "high": 5209.0,
      "low": 5206.0,
      "close": 5208.0,
      "qty": 9500.0
    }
  ],
  "boards": [
    {
      "code": "5803",
      "target": "09:27:45",
      "time": "2026-09-07T09:27:44.967",
      "buy": [
        [
          5360.0,
          5700.0
        ],
        [
          5359.0,
          7900.0
        ],
        [
          5358.0,
          5300.0
        ],
        [
          5357.0,
          4800.0
        ],
        [
          5356.0,
          8600.0
        ]
      ],
      "sell": [
        [
          5361.0,
          1700.0
        ],
        [
          5362.0,
          13700.0
        ],
        [
          5363.0,
          9800.0
        ],
        [
          5364.0,
          10800.0
        ],
        [
          5365.0,
          23800.0
        ]
      ],
      "buy5": 32300.0,
      "sell5": 59800.0,
      "source": "/Volumes/1000GB20260826/2026BC_imac3/板読みTools/20260907mon/5803_20260907_083531.jsonl.gz",
      "raw": {
        "OverSellQty": 2611400.0,
        "UnderBuyQty": 1779800.0,
        "TotalMarketValue": 9514967619360.0,
        "MarketOrderSellQty": 0.0,
        "MarketOrderBuyQty": 0.0,
        "BidTime": "2026-09-07T09:27:45+09:00",
        "AskTime": "2026-09-07T09:27:45+09:00",
        "Exchange": 1,
        "ExchangeName": "東証プ",
        "TradingVolume": 8911000.0,
        "TradingVolumeTime": "2026-09-07T09:27:45+09:00",
        "VWAP": 5317.6173,
        "TradingValue": 47385287400.0,
        "BidQty": 1700.0,
        "BidPrice": 5361.0,
        "BidSign": "0101",
        "Sell1": {
          "Price": 5361.0,
          "Qty": 1700.0,
          "Sign": "0101",
          "Time": "2026-09-07T09:27:45+09:00"
        },
        "Sell2": {
          "Price": 5362.0,
          "Qty": 13700.0
        },
        "Sell3": {
          "Price": 5363.0,
          "Qty": 9800.0
        },
        "Sell4": {
          "Price": 5364.0,
          "Qty": 10800.0
        },
        "Sell5": {
          "Price": 5365.0,
          "Qty": 23800.0
        },
        "Sell6": {
          "Price": 5366.0,
          "Qty": 13900.0
        },
        "Sell7": {
          "Price": 5367.0,
          "Qty": 9400.0
        },
        "Sell8": {
          "Price": 5368.0,
          "Qty": 21500.0
        },
        "Sell9": {
          "Price": 5369.0,
          "Qty": 9900.0
        },
        "Sell10": {
          "Price": 5370.0,
          "Qty": 46100.0
        },
        "AskQty": 5700.0,
        "AskPrice": 5360.0,
        "AskSign": "0101",
        "Buy1": {
          "Price": 5360.0,
          "Qty": 5700.0,
          "Sign": "0101",
          "Time": "2026-09-07T09:27:45+09:00"
        },
        "Buy2": {
          "Price": 5359.0,
          "Qty": 7900.0
        },
        "Buy3": {
          "Price": 5358.0,
          "Qty": 5300.0
        },
        "Buy4": {
          "Price": 5357.0,
          "Qty": 4800.0
        },
        "Buy5": {
          "Price": 5356.0,
          "Qty": 8600.0
        },
        "Buy6": {
          "Price": 5355.0,
          "Qty": 7700.0
        },
        "Buy7": {
          "Price": 5354.0,
          "Qty": 9100.0
        },
        "Buy8": {
          "Price": 5353.0,
          "Qty": 6700.0
        },
        "Buy9": {
          "Price": 5352.0,
          "Qty": 9200.0
        },
        "Buy10": {
          "Price": 5351.0,
          "Qty": 11100.0
        },
        "Symbol": "5803",
        "SymbolName": "フジクラ",
        "CurrentPrice": 5360.0,
        "CurrentPriceTime": "2026-09-07T09:27:45+09:00",
        "CurrentPriceChangeStatus": "0056",
        "CurrentPriceStatus": 1,
        "CalcPrice": 5360.0,
        "PreviousClose": 5053.0,
        "PreviousCloseTime": "2026-09-04T00:00:00+09:00",
        "ChangePreviousClose": 307.0,
        "ChangePreviousClosePer": 6.08,
        "OpeningPrice": 5300.0,
        "OpeningPriceTime": "2026-09-07T09:06:00+09:00",
        "HighPrice": 5362.0,
        "HighPriceTime": "2026-09-07T09:20:04+09:00",
        "LowPrice": 5245.0,
        "LowPriceTime": "2026-09-07T09:06:47+09:00",
        "SecurityType": 1
      }
    },
    {
      "code": "5803",
      "target": "09:44:30",
      "time": "2026-09-07T09:44:29.807",
      "buy": [
        [
          5319.0,
          1200.0
        ],
        [
          5318.0,
          7700.0
        ],
        [
          5317.0,
          4200.0
        ],
        [
          5316.0,
          6800.0
        ],
        [
          5315.0,
          11500.0
        ]
      ],
      "sell": [
        [
          5320.0,
          3100.0
        ],
        [
          5321.0,
          5900.0
        ],
        [
          5322.0,
          9500.0
        ],
        [
          5323.0,
          6500.0
        ],
        [
          5324.0,
          9800.0
        ]
      ],
      "buy5": 31400.0,
      "sell5": 34800.0,
      "source": "/Volumes/1000GB20260826/2026BC_imac3/板読みTools/20260907mon/5803_20260907_083531.jsonl.gz",
      "raw": {
        "OverSellQty": 3211000.0,
        "UnderBuyQty": 1680700.0,
        "TotalMarketValue": 9442185217794.0,
        "MarketOrderSellQty": 0.0,
        "MarketOrderBuyQty": 0.0,
        "BidTime": "2026-09-07T09:44:29+09:00",
        "AskTime": "2026-09-07T09:44:29+09:00",
        "Exchange": 1,
        "ExchangeName": "東証プ",
        "TradingVolume": 11015500.0,
        "TradingVolumeTime": "2026-09-07T09:44:29+09:00",
        "VWAP": 5320.0606,
        "TradingValue": 58603127000.0,
        "BidQty": 3100.0,
        "BidPrice": 5320.0,
        "BidSign": "0101",
        "Sell1": {
          "Price": 5320.0,
          "Qty": 3100.0,
          "Sign": "0101",
          "Time": "2026-09-07T09:44:29+09:00"
        },
        "Sell2": {
          "Price": 5321.0,
          "Qty": 5900.0
        },
        "Sell3": {
          "Price": 5322.0,
          "Qty": 9500.0
        },
        "Sell4": {
          "Price": 5323.0,
          "Qty": 6500.0
        },
        "Sell5": {
          "Price": 5324.0,
          "Qty": 9800.0
        },
        "Sell6": {
          "Price": 5325.0,
          "Qty": 12700.0
        },
        "Sell7": {
          "Price": 5326.0,
          "Qty": 9400.0
        },
        "Sell8": {
          "Price": 5327.0,
          "Qty": 10000.0
        },
        "Sell9": {
          "Price": 5328.0,
          "Qty": 11400.0
        },
        "Sell10": {
          "Price": 5329.0,
          "Qty": 7700.0
        },
        "AskQty": 1200.0,
        "AskPrice": 5319.0,
        "AskSign": "0101",
        "Buy1": {
          "Price": 5319.0,
          "Qty": 1200.0,
          "Sign": "0101",
          "Time": "2026-09-07T09:44:29+09:00"
        },
        "Buy2": {
          "Price": 5318.0,
          "Qty": 7700.0
        },
        "Buy3": {
          "Price": 5317.0,
          "Qty": 4200.0
        },
        "Buy4": {
          "Price": 5316.0,
          "Qty": 6800.0
        },
        "Buy5": {
          "Price": 5315.0,
          "Qty": 11500.0
        },
        "Buy6": {
          "Price": 5314.0,
          "Qty": 8000.0
        },
        "Buy7": {
          "Price": 5313.0,
          "Qty": 7200.0
        },
        "Buy8": {
          "Price": 5312.0,
          "Qty": 9400.0
        },
        "Buy9": {
          "Price": 5311.0,
          "Qty": 11200.0
        },
        "Buy10": {
          "Price": 5310.0,
          "Qty": 16000.0
        },
        "Symbol": "5803",
        "SymbolName": "フジクラ",
        "CurrentPrice": 5319.0,
        "CurrentPriceTime": "2026-09-07T09:44:29+09:00",
        "CurrentPriceChangeStatus": "0056",
        "CurrentPriceStatus": 1,
        "CalcPrice": 5319.0,
        "PreviousClose": 5053.0,
        "PreviousCloseTime": "2026-09-04T00:00:00+09:00",
        "ChangePreviousClose": 266.0,
        "ChangePreviousClosePer": 5.26,
        "OpeningPrice": 5300.0,
        "OpeningPriceTime": "2026-09-07T09:06:00+09:00",
        "HighPrice": 5362.0,
        "HighPriceTime": "2026-09-07T09:20:04+09:00",
        "LowPrice": 5245.0,
        "LowPriceTime": "2026-09-07T09:06:47+09:00",
        "SecurityType": 1
      }
    },
    {
      "code": "5803",
      "target": "10:35:15",
      "time": "2026-09-07T10:35:14.702",
      "buy": [
        [
          5208.0,
          2000.0
        ],
        [
          5207.0,
          5100.0
        ],
        [
          5206.0,
          5600.0
        ],
        [
          5205.0,
          5500.0
        ],
        [
          5204.0,
          6400.0
        ]
      ],
      "sell": [
        [
          5210.0,
          4800.0
        ],
        [
          5211.0,
          2600.0
        ],
        [
          5212.0,
          5700.0
        ],
        [
          5213.0,
          6300.0
        ],
        [
          5214.0,
          8500.0
        ]
      ],
      "buy5": 24600.0,
      "sell5": 27900.0,
      "source": "/Volumes/1000GB20260826/2026BC_imac3/板読みTools/20260907mon/5803_20260907_083531.jsonl.gz",
      "raw": {
        "OverSellQty": 3488500.0,
        "UnderBuyQty": 1618200.0,
        "TotalMarketValue": 9246915359934.0,
        "MarketOrderSellQty": 0.0,
        "MarketOrderBuyQty": 0.0,
        "BidTime": "2026-09-07T10:35:14+09:00",
        "AskTime": "2026-09-07T10:35:14+09:00",
        "Exchange": 1,
        "ExchangeName": "東証プ",
        "TradingVolume": 17512300.0,
        "TradingVolumeTime": "2026-09-07T10:35:14+09:00",
        "VWAP": 5283.4585,
        "TradingValue": 92525509700.0,
        "BidQty": 4800.0,
        "BidPrice": 5210.0,
        "BidSign": "0101",
        "Sell1": {
          "Price": 5210.0,
          "Qty": 4800.0,
          "Sign": "0101",
          "Time": "2026-09-07T10:35:14+09:00"
        },
        "Sell2": {
          "Price": 5211.0,
          "Qty": 2600.0
        },
        "Sell3": {
          "Price": 5212.0,
          "Qty": 5700.0
        },
        "Sell4": {
          "Price": 5213.0,
          "Qty": 6300.0
        },
        "Sell5": {
          "Price": 5214.0,
          "Qty": 8500.0
        },
        "Sell6": {
          "Price": 5215.0,
          "Qty": 10800.0
        },
        "Sell7": {
          "Price": 5216.0,
          "Qty": 9100.0
        },
        "Sell8": {
          "Price": 5217.0,
          "Qty": 6600.0
        },
        "Sell9": {
          "Price": 5218.0,
          "Qty": 7900.0
        },
        "Sell10": {
          "Price": 5219.0,
          "Qty": 8200.0
        },
        "AskQty": 2000.0,
        "AskPrice": 5208.0,
        "AskSign": "0101",
        "Buy1": {
          "Price": 5208.0,
          "Qty": 2000.0,
          "Sign": "0101",
          "Time": "2026-09-07T10:35:14+09:00"
        },
        "Buy2": {
          "Price": 5207.0,
          "Qty": 5100.0
        },
        "Buy3": {
          "Price": 5206.0,
          "Qty": 5600.0
        },
        "Buy4": {
          "Price": 5205.0,
          "Qty": 5500.0
        },
        "Buy5": {
          "Price": 5204.0,
          "Qty": 6400.0
        },
        "Buy6": {
          "Price": 5203.0,
          "Qty": 4900.0
        },
        "Buy7": {
          "Price": 5202.0,
          "Qty": 6000.0
        },
        "Buy8": {
          "Price": 5201.0,
          "Qty": 5000.0
        },
        "Buy9": {
          "Price": 5200.0,
          "Qty": 11500.0
        },
        "Buy10": {
          "Price": 5199.0,
          "Qty": 6700.0
        },
        "Symbol": "5803",
        "SymbolName": "フジクラ",
        "CurrentPrice": 5209.0,
        "CurrentPriceTime": "2026-09-07T10:35:14+09:00",
        "CurrentPriceChangeStatus": "0056",
        "CurrentPriceStatus": 1,
        "CalcPrice": 5209.0,
        "PreviousClose": 5053.0,
        "PreviousCloseTime": "2026-09-04T00:00:00+09:00",
        "ChangePreviousClose": 156.0,
        "ChangePreviousClosePer": 3.09,
        "OpeningPrice": 5300.0,
        "OpeningPriceTime": "2026-09-07T09:06:00+09:00",
        "HighPrice": 5362.0,
        "HighPriceTime": "2026-09-07T09:20:04+09:00",
        "LowPrice": 5175.0,
        "LowPriceTime": "2026-09-07T10:27:12+09:00",
        "SecurityType": 1
      }
    },
    {
      "code": "5803",
      "target": "10:37:30",
      "time": "2026-09-07T10:37:29.553",
      "buy": [
        [
          5202.0,
          7100.0
        ],
        [
          5201.0,
          8400.0
        ],
        [
          5200.0,
          26100.0
        ],
        [
          5199.0,
          6900.0
        ],
        [
          5198.0,
          6400.0
        ]
      ],
      "sell": [
        [
          5203.0,
          800.0
        ],
        [
          5204.0,
          8400.0
        ],
        [
          5205.0,
          6200.0
        ],
        [
          5206.0,
          6700.0
        ],
        [
          5207.0,
          8200.0
        ]
      ],
      "buy5": 54900.0,
      "sell5": 30300.0,
      "source": "/Volumes/1000GB20260826/2026BC_imac3/板読みTools/20260907mon/5803_20260907_083531.jsonl.gz",
      "raw": {
        "OverSellQty": 3547600.0,
        "UnderBuyQty": 1592200.0,
        "TotalMarketValue": 9236264276778.0,
        "MarketOrderSellQty": 0.0,
        "MarketOrderBuyQty": 0.0,
        "BidTime": "2026-09-07T10:37:29+09:00",
        "AskTime": "2026-09-07T10:37:29+09:00",
        "Exchange": 1,
        "ExchangeName": "東証プ",
        "TradingVolume": 17665400.0,
        "TradingVolumeTime": "2026-09-07T10:37:29+09:00",
        "VWAP": 5282.7881,
        "TradingValue": 93322565600.0,
        "BidQty": 800.0,
        "BidPrice": 5203.0,
        "BidSign": "0101",
        "Sell1": {
          "Price": 5203.0,
          "Qty": 800.0,
          "Sign": "0101",
          "Time": "2026-09-07T10:37:29+09:00"
        },
        "Sell2": {
          "Price": 5204.0,
          "Qty": 8400.0
        },
        "Sell3": {
          "Price": 5205.0,
          "Qty": 6200.0
        },
        "Sell4": {
          "Price": 5206.0,
          "Qty": 6700.0
        },
        "Sell5": {
          "Price": 5207.0,
          "Qty": 8200.0
        },
        "Sell6": {
          "Price": 5208.0,
          "Qty": 11600.0
        },
        "Sell7": {
          "Price": 5209.0,
          "Qty": 20200.0
        },
        "Sell8": {
          "Price": 5210.0,
          "Qty": 11500.0
        },
        "Sell9": {
          "Price": 5211.0,
          "Qty": 7000.0
        },
        "Sell10": {
          "Price": 5212.0,
          "Qty": 8200.0
        },
        "AskQty": 7100.0,
        "AskPrice": 5202.0,
        "AskSign": "0101",
        "Buy1": {
          "Price": 5202.0,
          "Qty": 7100.0,
          "Sign": "0101",
          "Time": "2026-09-07T10:37:29+09:00"
        },
        "Buy2": {
          "Price": 5201.0,
          "Qty": 8400.0
        },
        "Buy3": {
          "Price": 5200.0,
          "Qty": 26100.0
        },
        "Buy4": {
          "Price": 5199.0,
          "Qty": 6900.0
        },
        "Buy5": {
          "Price": 5198.0,
          "Qty": 6400.0
        },
        "Buy6": {
          "Price": 5197.0,
          "Qty": 3800.0
        },
        "Buy7": {
          "Price": 5196.0,
          "Qty": 5900.0
        },
        "Buy8": {
          "Price": 5195.0,
          "Qty": 6400.0
        },
        "Buy9": {
          "Price": 5194.0,
          "Qty": 5000.0
        },
        "Buy10": {
          "Price": 5193.0,
          "Qty": 4400.0
        },
        "Symbol": "5803",
        "SymbolName": "フジクラ",
        "CurrentPrice": 5203.0,
        "CurrentPriceTime": "2026-09-07T10:37:29+09:00",
        "CurrentPriceChangeStatus": "0056",
        "CurrentPriceStatus": 1,
        "CalcPrice": 5203.0,
        "PreviousClose": 5053.0,
        "PreviousCloseTime": "2026-09-04T00:00:00+09:00",
        "ChangePreviousClose": 150.0,
        "ChangePreviousClosePer": 2.97,
        "OpeningPrice": 5300.0,
        "OpeningPriceTime": "2026-09-07T09:06:00+09:00",
        "HighPrice": 5362.0,
        "HighPriceTime": "2026-09-07T09:20:04+09:00",
        "LowPrice": 5175.0,
        "LowPriceTime": "2026-09-07T10:27:12+09:00",
        "SecurityType": 1
      }
    },
    {
      "code": "5801",
      "target": "10:34:45",
      "time": "2026-09-07T10:34:44.975",
      "buy": [
        [
          3813.0,
          2400.0
        ],
        [
          3812.0,
          6300.0
        ],
        [
          3811.0,
          8600.0
        ],
        [
          3810.0,
          9800.0
        ],
        [
          3809.0,
          9000.0
        ]
      ],
      "sell": [
        [
          3815.0,
          1600.0
        ],
        [
          3816.0,
          5900.0
        ],
        [
          3817.0,
          4000.0
        ],
        [
          3818.0,
          9500.0
        ],
        [
          3819.0,
          8400.0
        ]
      ],
      "buy5": 36100.0,
      "sell5": 29400.0,
      "source": "/Volumes/1000GB20260826/2026BC_imac3/板読みTools/20260907mon/5801_20260907_083531.jsonl.gz",
      "raw": {
        "OverSellQty": 2732100.0,
        "UnderBuyQty": 932300.0,
        "TotalMarketValue": 2695236214380.0,
        "MarketOrderSellQty": 0.0,
        "MarketOrderBuyQty": 0.0,
        "BidTime": "2026-09-07T10:34:44+09:00",
        "AskTime": "2026-09-07T10:34:44+09:00",
        "Exchange": 1,
        "ExchangeName": "東証プ",
        "TradingVolume": 10186000.0,
        "TradingVolumeTime": "2026-09-07T10:34:43+09:00",
        "VWAP": 3907.3014,
        "TradingValue": 39799772500.0,
        "BidQty": 1600.0,
        "BidPrice": 3815.0,
        "BidSign": "0101",
        "Sell1": {
          "Price": 3815.0,
          "Qty": 1600.0,
          "Sign": "0101",
          "Time": "2026-09-07T10:34:44+09:00"
        },
        "Sell2": {
          "Price": 3816.0,
          "Qty": 5900.0
        },
        "Sell3": {
          "Price": 3817.0,
          "Qty": 4000.0
        },
        "Sell4": {
          "Price": 3818.0,
          "Qty": 9500.0
        },
        "Sell5": {
          "Price": 3819.0,
          "Qty": 8400.0
        },
        "Sell6": {
          "Price": 3820.0,
          "Qty": 14300.0
        },
        "Sell7": {
          "Price": 3821.0,
          "Qty": 5100.0
        },
        "Sell8": {
          "Price": 3822.0,
          "Qty": 10200.0
        },
        "Sell9": {
          "Price": 3823.0,
          "Qty": 4900.0
        },
        "Sell10": {
          "Price": 3824.0,
          "Qty": 10200.0
        },
        "AskQty": 2400.0,
        "AskPrice": 3813.0,
        "AskSign": "0101",
        "Buy1": {
          "Price": 3813.0,
          "Qty": 2400.0,
          "Sign": "0101",
          "Time": "2026-09-07T10:34:44+09:00"
        },
        "Buy2": {
          "Price": 3812.0,
          "Qty": 6300.0
        },
        "Buy3": {
          "Price": 3811.0,
          "Qty": 8600.0
        },
        "Buy4": {
          "Price": 3810.0,
          "Qty": 9800.0
        },
        "Buy5": {
          "Price": 3809.0,
          "Qty": 9000.0
        },
        "Buy6": {
          "Price": 3808.0,
          "Qty": 13500.0
        },
        "Buy7": {
          "Price": 3807.0,
          "Qty": 8500.0
        },
        "Buy8": {
          "Price": 3806.0,
          "Qty": 12200.0
        },
        "Buy9": {
          "Price": 3805.0,
          "Qty": 9100.0
        },
        "Buy10": {
          "Price": 3804.0,
          "Qty": 8800.0
        },
        "Symbol": "5801",
        "SymbolName": "古河電気工業",
        "CurrentPrice": 3814.0,
        "CurrentPriceTime": "2026-09-07T10:34:43+09:00",
        "CurrentPriceChangeStatus": "0056",
        "CurrentPriceStatus": 1,
        "CalcPrice": 3814.0,
        "PreviousClose": 3844.0,
        "PreviousCloseTime": "2026-09-04T00:00:00+09:00",
        "ChangePreviousClose": -30.0,
        "ChangePreviousClosePer": -0.78,
        "OpeningPrice": 4000.0,
        "OpeningPriceTime": "2026-09-07T09:06:00+09:00",
        "HighPrice": 4003.0,
        "HighPriceTime": "2026-09-07T09:06:00+09:00",
        "LowPrice": 3799.0,
        "LowPriceTime": "2026-09-07T10:27:24+09:00",
        "SecurityType": 1
      }
    },
    {
      "code": "5801",
      "target": "10:35:15",
      "time": "2026-09-07T10:35:14.862",
      "buy": [
        [
          3828.0,
          1000.0
        ],
        [
          3827.0,
          2700.0
        ],
        [
          3826.0,
          5100.0
        ],
        [
          3825.0,
          5600.0
        ],
        [
          3824.0,
          4600.0
        ]
      ],
      "sell": [
        [
          3829.0,
          1000.0
        ],
        [
          3830.0,
          1800.0
        ],
        [
          3831.0,
          2900.0
        ],
        [
          3832.0,
          10400.0
        ],
        [
          3833.0,
          5400.0
        ]
      ],
      "buy5": 19000.0,
      "sell5": 21500.0,
      "source": "/Volumes/1000GB20260826/2026BC_imac3/板読みTools/20260907mon/5801_20260907_083531.jsonl.gz",
      "raw": {
        "OverSellQty": 2675400.0,
        "UnderBuyQty": 988800.0,
        "TotalMarketValue": 2706542921100.0,
        "MarketOrderSellQty": 0.0,
        "MarketOrderBuyQty": 0.0,
        "BidTime": "2026-09-07T10:35:14+09:00",
        "AskTime": "2026-09-07T10:35:14+09:00",
        "Exchange": 1,
        "ExchangeName": "東証プ",
        "TradingVolume": 10286600.0,
        "TradingVolumeTime": "2026-09-07T10:35:14+09:00",
        "VWAP": 3906.4819,
        "TradingValue": 40184416500.0,
        "BidQty": 1000.0,
        "BidPrice": 3829.0,
        "BidSign": "0101",
        "Sell1": {
          "Price": 3829.0,
          "Qty": 1000.0,
          "Sign": "0101",
          "Time": "2026-09-07T10:35:14+09:00"
        },
        "Sell2": {
          "Price": 3830.0,
          "Qty": 1800.0
        },
        "Sell3": {
          "Price": 3831.0,
          "Qty": 2900.0
        },
        "Sell4": {
          "Price": 3832.0,
          "Qty": 10400.0
        },
        "Sell5": {
          "Price": 3833.0,
          "Qty": 5400.0
        },
        "Sell6": {
          "Price": 3834.0,
          "Qty": 7700.0
        },
        "Sell7": {
          "Price": 3835.0,
          "Qty": 9700.0
        },
        "Sell8": {
          "Price": 3836.0,
          "Qty": 9300.0
        },
        "Sell9": {
          "Price": 3837.0,
          "Qty": 5700.0
        },
        "Sell10": {
          "Price": 3838.0,
          "Qty": 10500.0
        },
        "AskQty": 1000.0,
        "AskPrice": 3828.0,
        "AskSign": "0101",
        "Buy1": {
          "Price": 3828.0,
          "Qty": 1000.0,
          "Sign": "0101",
          "Time": "2026-09-07T10:35:14+09:00"
        },
        "Buy2": {
          "Price": 3827.0,
          "Qty": 2700.0
        },
        "Buy3": {
          "Price": 3826.0,
          "Qty": 5100.0
        },
        "Buy4": {
          "Price": 3825.0,
          "Qty": 5600.0
        },
        "Buy5": {
          "Price": 3824.0,
          "Qty": 4600.0
        },
        "Buy6": {
          "Price": 3823.0,
          "Qty": 5400.0
        },
        "Buy7": {
          "Price": 3822.0,
          "Qty": 7600.0
        },
        "Buy8": {
          "Price": 3821.0,
          "Qty": 5200.0
        },
        "Buy9": {
          "Price": 3820.0,
          "Qty": 12500.0
        },
        "Buy10": {
          "Price": 3819.0,
          "Qty": 4200.0
        },
        "Symbol": "5801",
        "SymbolName": "古河電気工業",
        "CurrentPrice": 3830.0,
        "CurrentPriceTime": "2026-09-07T10:35:14+09:00",
        "CurrentPriceChangeStatus": "0056",
        "CurrentPriceStatus": 1,
        "CalcPrice": 3830.0,
        "PreviousClose": 3844.0,
        "PreviousCloseTime": "2026-09-04T00:00:00+09:00",
        "ChangePreviousClose": -14.0,
        "ChangePreviousClosePer": -0.36,
        "OpeningPrice": 4000.0,
        "OpeningPriceTime": "2026-09-07T09:06:00+09:00",
        "HighPrice": 4003.0,
        "HighPriceTime": "2026-09-07T09:06:00+09:00",
        "LowPrice": 3799.0,
        "LowPriceTime": "2026-09-07T10:27:24+09:00",
        "SecurityType": 1
      }
    }
  ],
  "counts": {
    "5803": 108558,
    "5801": 87161
  },
  "board_meta": {
    "5803": {
      "OverSellQty": 4154600.0,
      "UnderBuyQty": 2320200.0,
      "TotalMarketValue": 9303721136766.0,
      "MarketOrderSellQty": 0.0,
      "MarketOrderBuyQty": 0.0,
      "BidTime": "2026-09-07T15:30:00+09:00",
      "AskTime": "2026-09-07T15:30:00+09:00",
      "Exchange": 1,
      "ExchangeName": "東証プ",
      "TradingVolume": 30727300.0,
      "TradingVolumeTime": "2026-09-07T15:30:00+09:00",
      "VWAP": 5262.7892,
      "TradingValue": 161711301800.0,
      "BidQty": 3500.0,
      "BidPrice": 5241.0,
      "BidSign": "0101",
      "Sell1": {
        "Price": 5241.0,
        "Qty": 3500.0,
        "Sign": "0101",
        "Time": "2026-09-07T15:30:00+09:00"
      },
      "Sell2": {
        "Price": 5242.0,
        "Qty": 2900.0
      },
      "Sell3": {
        "Price": 5243.0,
        "Qty": 1400.0
      },
      "Sell4": {
        "Price": 5244.0,
        "Qty": 800.0
      },
      "Sell5": {
        "Price": 5245.0,
        "Qty": 6600.0
      },
      "Sell6": {
        "Price": 5246.0,
        "Qty": 2100.0
      },
      "Sell7": {
        "Price": 5247.0,
        "Qty": 4000.0
      },
      "Sell8": {
        "Price": 5248.0,
        "Qty": 40800.0
      },
      "Sell9": {
        "Price": 5249.0,
        "Qty": 1100.0
      },
      "Sell10": {
        "Price": 5250.0,
        "Qty": 9000.0
      },
      "AskQty": 5600.0,
      "AskPrice": 5240.0,
      "AskSign": "0101",
      "Buy1": {
        "Price": 5240.0,
        "Qty": 5600.0,
        "Sign": "0101",
        "Time": "2026-09-07T15:30:00+09:00"
      },
      "Buy2": {
        "Price": 5239.0,
        "Qty": 1200.0
      },
      "Buy3": {
        "Price": 5238.0,
        "Qty": 400.0
      },
      "Buy4": {
        "Price": 5237.0,
        "Qty": 600.0
      },
      "Buy5": {
        "Price": 5236.0,
        "Qty": 1900.0
      },
      "Buy6": {
        "Price": 5235.0,
        "Qty": 1200.0
      },
      "Buy7": {
        "Price": 5234.0,
        "Qty": 200.0
      },
      "Buy8": {
        "Price": 5233.0,
        "Qty": 500.0
      },
      "Buy9": {
        "Price": 5232.0,
        "Qty": 1200.0
      },
      "Buy10": {
        "Price": 5231.0,
        "Qty": 1000.0
      },
      "Symbol": "5803",
      "SymbolName": "フジクラ",
      "CurrentPrice": 5241.0,
      "CurrentPriceTime": "2026-09-07T15:30:00+09:00",
      "CurrentPriceChangeStatus": "0061",
      "CurrentPriceStatus": 1,
      "CalcPrice": 5241.0,
      "PreviousClose": 5053.0,
      "PreviousCloseTime": "2026-09-04T00:00:00+09:00",
      "ChangePreviousClose": 188.0,
      "ChangePreviousClosePer": 3.72,
      "OpeningPrice": 5300.0,
      "OpeningPriceTime": "2026-09-07T09:06:00+09:00",
      "HighPrice": 5362.0,
      "HighPriceTime": "2026-09-07T09:20:04+09:00",
      "LowPrice": 5175.0,
      "LowPriceTime": "2026-09-07T10:27:12+09:00",
      "SecurityType": 1
    },
    "5801": {
      "OverSellQty": 2780500.0,
      "UnderBuyQty": 877200.0,
      "TotalMarketValue": 2713609612800.0,
      "MarketOrderSellQty": 0.0,
      "MarketOrderBuyQty": 0.0,
      "BidTime": "2026-09-07T15:30:00+09:00",
      "AskTime": "2026-09-07T15:30:00+09:00",
      "Exchange": 1,
      "ExchangeName": "東証プ",
      "TradingVolume": 19933400.0,
      "TradingVolumeTime": "2026-09-07T15:30:00+09:00",
      "VWAP": 3872.7977,
      "TradingValue": 77198024900.0,
      "BidQty": 3400.0,
      "BidPrice": 3840.0,
      "BidSign": "0101",
      "Sell1": {
        "Price": 3840.0,
        "Qty": 3400.0,
        "Sign": "0101",
        "Time": "2026-09-07T15:30:00+09:00"
      },
      "Sell2": {
        "Price": 3841.0,
        "Qty": 2200.0
      },
      "Sell3": {
        "Price": 3842.0,
        "Qty": 900.0
      },
      "Sell4": {
        "Price": 3843.0,
        "Qty": 8000.0
      },
      "Sell5": {
        "Price": 3844.0,
        "Qty": 4800.0
      },
      "Sell6": {
        "Price": 3845.0,
        "Qty": 9800.0
      },
      "Sell7": {
        "Price": 3846.0,
        "Qty": 3900.0
      },
      "Sell8": {
        "Price": 3847.0,
        "Qty": 2000.0
      },
      "Sell9": {
        "Price": 3848.0,
        "Qty": 9400.0
      },
      "Sell10": {
        "Price": 3849.0,
        "Qty": 6000.0
      },
      "AskQty": 500.0,
      "AskPrice": 3838.0,
      "AskSign": "0101",
      "Buy1": {
        "Price": 3838.0,
        "Qty": 500.0,
        "Sign": "0101",
        "Time": "2026-09-07T15:30:00+09:00"
      },
      "Buy2": {
        "Price": 3836.0,
        "Qty": 100.0
      },
      "Buy3": {
        "Price": 3835.0,
        "Qty": 8100.0
      },
      "Buy4": {
        "Price": 3834.0,
        "Qty": 5800.0
      },
      "Buy5": {
        "Price": 3833.0,
        "Qty": 800.0
      },
      "Buy6": {
        "Price": 3832.0,
        "Qty": 300.0
      },
      "Buy7": {
        "Price": 3831.0,
        "Qty": 600.0
      },
      "Buy8": {
        "Price": 3830.0,
        "Qty": 5300.0
      },
      "Buy9": {
        "Price": 3829.0,
        "Qty": 1400.0
      },
      "Buy10": {
        "Price": 3828.0,
        "Qty": 800.0
      },
      "Symbol": "5801",
      "SymbolName": "古河電気工業",
      "CurrentPrice": 3840.0,
      "CurrentPriceTime": "2026-09-07T15:30:00+09:00",
      "CurrentPriceChangeStatus": "0061",
      "CurrentPriceStatus": 1,
      "CalcPrice": 3840.0,
      "PreviousClose": 3844.0,
      "PreviousCloseTime": "2026-09-04T00:00:00+09:00",
      "ChangePreviousClose": -4.0,
      "ChangePreviousClosePer": -0.1,
      "OpeningPrice": 4000.0,
      "OpeningPriceTime": "2026-09-07T09:06:00+09:00",
      "HighPrice": 4003.0,
      "HighPriceTime": "2026-09-07T09:06:00+09:00",
      "LowPrice": 3799.0,
      "LowPriceTime": "2026-09-07T10:27:24+09:00",
      "SecurityType": 1
    }
  },
  "fills": [
    {
      "time": "09:45",
      "side": "売",
      "type": "新規(一日)",
      "qty": 100.0,
      "price": 5286.0
    },
    {
      "time": "09:46",
      "side": "売",
      "type": "新規(一日)",
      "qty": 100.0,
      "price": 5275.0
    },
    {
      "time": "09:51",
      "side": "買",
      "type": "返済(一日)",
      "qty": 100.0,
      "price": 5240.0
    },
    {
      "time": "09:51",
      "side": "買",
      "type": "返済(一日)",
      "qty": 100.0,
      "price": 5238.0
    },
    {
      "time": "09:58",
      "side": "買",
      "type": "新規(一日)",
      "qty": 100.0,
      "price": 5222.0
    },
    {
      "time": "09:59",
      "side": "売",
      "type": "返済(一日)",
      "qty": 100.0,
      "price": 5205.0
    },
    {
      "time": "10:13",
      "side": "買",
      "type": "新規(一日)",
      "qty": 100.0,
      "price": 5202.0
    },
    {
      "time": "10:14",
      "side": "売",
      "type": "返済(一日)",
      "qty": 100.0,
      "price": 5203.0
    },
    {
      "time": "10:20",
      "side": "買",
      "type": "新規(一日)",
      "qty": 100.0,
      "price": 5196.0
    },
    {
      "time": "10:24",
      "side": "売",
      "type": "返済(一日)",
      "qty": 100.0,
      "price": 5193.0
    },
    {
      "time": "10:30",
      "side": "買",
      "type": "新規(一日)",
      "qty": 100.0,
      "price": 5196.0
    },
    {
      "time": "10:30",
      "side": "買",
      "type": "新規(一日)",
      "qty": 100.0,
      "price": 5200.0
    },
    {
      "time": "10:41",
      "side": "買",
      "type": "新規(一日)",
      "qty": 100.0,
      "price": 5208.0
    },
    {
      "time": "10:46",
      "side": "売",
      "type": "返済(一日)",
      "qty": 100.0,
      "price": 5244.0
    },
    {
      "time": "10:46",
      "side": "売",
      "type": "返済(一日)",
      "qty": 100.0,
      "price": 5242.0
    },
    {
      "time": "10:46",
      "side": "売",
      "type": "返済(一日)",
      "qty": 100.0,
      "price": 5242.0
    }
  ]
}