{
  "rows": 116547,
  "volume": 27426700,
  "min_qty": 100,
  "band_qty": 43400,
  "band_rows": 205,
  "band_first": "09:09:52",
  "band_last": "09:09:57",
  "single_lot_rows": 142,
  "bins": [
    {
      "window": "上昇波 09:08:00–09:12:00",
      "rows": [
        {
          "low": 9700,
          "rows": 336,
          "qty": 110300,
          "prices": 20,
          "first": "09:08:03",
          "last": "09:09:53"
        },
        {
          "low": 9720,
          "rows": 205,
          "qty": 43400,
          "prices": 20,
          "first": "09:09:52",
          "last": "09:09:57"
        },
        {
          "low": 9740,
          "rows": 117,
          "qty": 37700,
          "prices": 20,
          "first": "09:09:55",
          "last": "09:10:02"
        },
        {
          "low": 9760,
          "rows": 593,
          "qty": 106300,
          "prices": 20,
          "first": "09:10:00",
          "last": "09:11:02"
        }
      ]
    },
    {
      "window": "再下落 09:14:00–09:17:00",
      "rows": [
        {
          "low": 9700,
          "rows": 108,
          "qty": 33700,
          "prices": 20,
          "first": "09:15:03",
          "last": "09:15:35"
        },
        {
          "low": 9720,
          "rows": 416,
          "qty": 72700,
          "prices": 20,
          "first": "09:14:56",
          "last": "09:15:29"
        },
        {
          "low": 9740,
          "rows": 118,
          "qty": 24600,
          "prices": 20,
          "first": "09:14:52",
          "last": "09:15:14"
        },
        {
          "low": 9760,
          "rows": 197,
          "qty": 36400,
          "prices": 20,
          "first": "09:14:32",
          "last": "09:14:55"
        }
      ]
    }
  ],
  "ladders": [
    {
      "target": "09:09:51",
      "time": "2026-09-07T09:09:50.847",
      "buy5": 2600.0,
      "sell5": 2700.0,
      "bid": 9698.0,
      "ask": 9700.0,
      "raw": {
        "OverSellQty": 512700.0,
        "UnderBuyQty": 638600.0,
        "TotalMarketValue": 1334516056893.0,
        "MarketOrderSellQty": 0.0,
        "MarketOrderBuyQty": 0.0,
        "BidTime": "2026-09-07T09:09:50+09:00",
        "AskTime": "2026-09-07T09:09:50+09:00",
        "Exchange": 1,
        "ExchangeName": "東証プ",
        "TradingVolume": 2812700.0,
        "TradingVolumeTime": "2026-09-07T09:09:51+09:00",
        "VWAP": 9633.564,
        "TradingValue": 27096325500.0,
        "BidQty": 400.0,
        "BidPrice": 9700.0,
        "BidSign": "0101",
        "Sell1": {
          "Price": 9700.0,
          "Qty": 400.0,
          "Sign": "0101",
          "Time": "2026-09-07T09:09:50+09:00"
        },
        "Sell2": {
          "Price": 9701.0,
          "Qty": 300.0
        },
        "Sell3": {
          "Price": 9702.0,
          "Qty": 400.0
        },
        "Sell4": {
          "Price": 9703.0,
          "Qty": 400.0
        },
        "Sell5": {
          "Price": 9704.0,
          "Qty": 1200.0
        },
        "Sell6": {
          "Price": 9705.0,
          "Qty": 400.0
        },
        "Sell7": {
          "Price": 9706.0,
          "Qty": 600.0
        },
        "Sell8": {
          "Price": 9707.0,
          "Qty": 700.0
        },
        "Sell9": {
          "Price": 9708.0,
          "Qty": 1500.0
        },
        "Sell10": {
          "Price": 9709.0,
          "Qty": 1600.0
        },
        "AskQty": 100.0,
        "AskPrice": 9698.0,
        "AskSign": "0101",
        "Buy1": {
          "Price": 9698.0,
          "Qty": 100.0,
          "Sign": "0101",
          "Time": "2026-09-07T09:09:50+09:00"
        },
        "Buy2": {
          "Price": 9697.0,
          "Qty": 300.0
        },
        "Buy3": {
          "Price": 9696.0,
          "Qty": 500.0
        },
        "Buy4": {
          "Price": 9695.0,
          "Qty": 600.0
        },
        "Buy5": {
          "Price": 9694.0,
          "Qty": 1100.0
        },
        "Buy6": {
          "Price": 9693.0,
          "Qty": 1500.0
        },
        "Buy7": {
          "Price": 9692.0,
          "Qty": 1600.0
        },
        "Buy8": {
          "Price": 9691.0,
          "Qty": 500.0
        },
        "Buy9": {
          "Price": 9690.0,
          "Qty": 900.0
        },
        "Buy10": {
          "Price": 9689.0,
          "Qty": 600.0
        },
        "Symbol": "6976",
        "SymbolName": "太陽誘電",
        "CurrentPrice": 9704.0,
        "CurrentPriceTime": "2026-09-07T09:09:51+09:00",
        "CurrentPriceChangeStatus": "0057",
        "CurrentPriceStatus": 1,
        "CalcPrice": 9701.0,
        "PreviousClose": 9426.0,
        "PreviousCloseTime": "2026-09-04T00:00:00+09:00",
        "ChangePreviousClose": 278.0,
        "ChangePreviousClosePer": 2.95,
        "OpeningPrice": 9455.0,
        "OpeningPriceTime": "2026-09-07T09:00:00+09:00",
        "HighPrice": 9721.0,
        "HighPriceTime": "2026-09-07T09:02:07+09:00",
        "LowPrice": 9384.0,
        "LowPriceTime": "2026-09-07T09:00:00+09:00",
        "SecurityType": 1
      },
      "source": "/Volumes/1000GB20260826/2026BC_imac3/板読みTools/20260907mon/6976_20260907_083531.jsonl.gz"
    },
    {
      "target": "09:09:57",
      "time": "2026-09-07T09:09:56.909",
      "buy5": 1700.0,
      "sell5": 5400.0,
      "bid": 9737.0,
      "ask": 9740.0,
      "raw": {
        "OverSellQty": 472500.0,
        "UnderBuyQty": 653800.0,
        "TotalMarketValue": 1339881083820.0,
        "MarketOrderSellQty": 0.0,
        "MarketOrderBuyQty": 0.0,
        "BidTime": "2026-09-07T09:09:56+09:00",
        "AskTime": "2026-09-07T09:09:56+09:00",
        "Exchange": 1,
        "ExchangeName": "東証プ",
        "TradingVolume": 2880200.0,
        "TradingVolumeTime": "2026-09-07T09:09:57+09:00",
        "VWAP": 9635.8128,
        "TradingValue": 27753068100.0,
        "BidQty": 200.0,
        "BidPrice": 9740.0,
        "BidSign": "0101",
        "Sell1": {
          "Price": 9740.0,
          "Qty": 200.0,
          "Sign": "0101",
          "Time": "2026-09-07T09:09:56+09:00"
        },
        "Sell2": {
          "Price": 9741.0,
          "Qty": 300.0
        },
        "Sell3": {
          "Price": 9742.0,
          "Qty": 400.0
        },
        "Sell4": {
          "Price": 9743.0,
          "Qty": 800.0
        },
        "Sell5": {
          "Price": 9744.0,
          "Qty": 3700.0
        },
        "Sell6": {
          "Price": 9745.0,
          "Qty": 500.0
        },
        "Sell7": {
          "Price": 9746.0,
          "Qty": 300.0
        },
        "Sell8": {
          "Price": 9747.0,
          "Qty": 500.0
        },
        "Sell9": {
          "Price": 9748.0,
          "Qty": 3000.0
        },
        "Sell10": {
          "Price": 9749.0,
          "Qty": 600.0
        },
        "AskQty": 100.0,
        "AskPrice": 9737.0,
        "AskSign": "0101",
        "Buy1": {
          "Price": 9737.0,
          "Qty": 100.0,
          "Sign": "0101",
          "Time": "2026-09-07T09:09:56+09:00"
        },
        "Buy2": {
          "Price": 9736.0,
          "Qty": 400.0
        },
        "Buy3": {
          "Price": 9735.0,
          "Qty": 500.0
        },
        "Buy4": {
          "Price": 9734.0,
          "Qty": 300.0
        },
        "Buy5": {
          "Price": 9733.0,
          "Qty": 400.0
        },
        "Buy6": {
          "Price": 9732.0,
          "Qty": 1000.0
        },
        "Buy7": {
          "Price": 9731.0,
          "Qty": 600.0
        },
        "Buy8": {
          "Price": 9730.0,
          "Qty": 400.0
        },
        "Buy9": {
          "Price": 9729.0,
          "Qty": 800.0
        },
        "Buy10": {
          "Price": 9728.0,
          "Qty": 1400.0
        },
        "Symbol": "6976",
        "SymbolName": "太陽誘電",
        "CurrentPrice": 9749.0,
        "CurrentPriceTime": "2026-09-07T09:09:57+09:00",
        "CurrentPriceChangeStatus": "0057",
        "CurrentPriceStatus": 1,
        "CalcPrice": 9740.0,
        "PreviousClose": 9426.0,
        "PreviousCloseTime": "2026-09-04T00:00:00+09:00",
        "ChangePreviousClose": 323.0,
        "ChangePreviousClosePer": 3.43,
        "OpeningPrice": 9455.0,
        "OpeningPriceTime": "2026-09-07T09:00:00+09:00",
        "HighPrice": 9749.0,
        "HighPriceTime": "2026-09-07T09:09:57+09:00",
        "LowPrice": 9384.0,
        "LowPriceTime": "2026-09-07T09:00:00+09:00",
        "SecurityType": 1
      },
      "source": "/Volumes/1000GB20260826/2026BC_imac3/板読みTools/20260907mon/6976_20260907_083531.jsonl.gz"
    },
    {
      "target": "09:11:54",
      "time": "2026-09-07T09:11:53.933",
      "buy5": 3700.0,
      "sell5": 25500.0,
      "bid": 9845.0,
      "ask": 9848.0,
      "raw": {
        "OverSellQty": 402500.0,
        "UnderBuyQty": 686700.0,
        "TotalMarketValue": 1354187822292.0,
        "MarketOrderSellQty": 0.0,
        "MarketOrderBuyQty": 0.0,
        "BidTime": "2026-09-07T09:11:54+09:00",
        "AskTime": "2026-09-07T09:11:54+09:00",
        "Exchange": 1,
        "ExchangeName": "東証プ",
        "TradingVolume": 3429100.0,
        "TradingVolumeTime": "2026-09-07T09:11:54+09:00",
        "VWAP": 9661.2141,
        "TradingValue": 33129269400.0,
        "BidQty": 5000.0,
        "BidPrice": 9848.0,
        "BidSign": "0101",
        "Sell1": {
          "Price": 9848.0,
          "Qty": 5000.0,
          "Sign": "0101",
          "Time": "2026-09-07T09:11:54+09:00"
        },
        "Sell2": {
          "Price": 9849.0,
          "Qty": 500.0
        },
        "Sell3": {
          "Price": 9850.0,
          "Qty": 17400.0
        },
        "Sell4": {
          "Price": 9851.0,
          "Qty": 800.0
        },
        "Sell5": {
          "Price": 9852.0,
          "Qty": 1800.0
        },
        "Sell6": {
          "Price": 9853.0,
          "Qty": 700.0
        },
        "Sell7": {
          "Price": 9854.0,
          "Qty": 700.0
        },
        "Sell8": {
          "Price": 9855.0,
          "Qty": 1400.0
        },
        "Sell9": {
          "Price": 9856.0,
          "Qty": 1400.0
        },
        "Sell10": {
          "Price": 9857.0,
          "Qty": 900.0
        },
        "AskQty": 200.0,
        "AskPrice": 9845.0,
        "AskSign": "0101",
        "Buy1": {
          "Price": 9845.0,
          "Qty": 200.0,
          "Sign": "0101",
          "Time": "2026-09-07T09:11:54+09:00"
        },
        "Buy2": {
          "Price": 9844.0,
          "Qty": 1400.0
        },
        "Buy3": {
          "Price": 9843.0,
          "Qty": 600.0
        },
        "Buy4": {
          "Price": 9842.0,
          "Qty": 400.0
        },
        "Buy5": {
          "Price": 9841.0,
          "Qty": 1100.0
        },
        "Buy6": {
          "Price": 9840.0,
          "Qty": 1000.0
        },
        "Buy7": {
          "Price": 9839.0,
          "Qty": 400.0
        },
        "Buy8": {
          "Price": 9838.0,
          "Qty": 700.0
        },
        "Buy9": {
          "Price": 9837.0,
          "Qty": 800.0
        },
        "Buy10": {
          "Price": 9836.0,
          "Qty": 1500.0
        },
        "Symbol": "6976",
        "SymbolName": "太陽誘電",
        "CurrentPrice": 9848.0,
        "CurrentPriceTime": "2026-09-07T09:11:54+09:00",
        "CurrentPriceChangeStatus": "0056",
        "CurrentPriceStatus": 1,
        "CalcPrice": 9844.0,
        "PreviousClose": 9426.0,
        "PreviousCloseTime": "2026-09-04T00:00:00+09:00",
        "ChangePreviousClose": 422.0,
        "ChangePreviousClosePer": 4.48,
        "OpeningPrice": 9455.0,
        "OpeningPriceTime": "2026-09-07T09:00:00+09:00",
        "HighPrice": 9848.0,
        "HighPriceTime": "2026-09-07T09:11:53+09:00",
        "LowPrice": 9384.0,
        "LowPriceTime": "2026-09-07T09:00:00+09:00",
        "SecurityType": 1
      },
      "source": "/Volumes/1000GB20260826/2026BC_imac3/板読みTools/20260907mon/6976_20260907_083531.jsonl.gz"
    },
    {
      "target": "09:14:56",
      "time": "2026-09-07T09:14:55.935",
      "buy5": 4200.0,
      "sell5": 1500.0,
      "bid": 9744.0,
      "ask": 9747.0,
      "raw": {
        "OverSellQty": 539100.0,
        "UnderBuyQty": 602600.0,
        "TotalMarketValue": 1340706472578.0,
        "MarketOrderSellQty": 0.0,
        "MarketOrderBuyQty": 0.0,
        "BidTime": "2026-09-07T09:14:56+09:00",
        "AskTime": "2026-09-07T09:14:56+09:00",
        "Exchange": 1,
        "ExchangeName": "東証プ",
        "TradingVolume": 4015700.0,
        "TradingVolumeTime": "2026-09-07T09:14:56+09:00",
        "VWAP": 9682.3299,
        "TradingValue": 38881332300.0,
        "BidQty": 100.0,
        "BidPrice": 9747.0,
        "BidSign": "0101",
        "Sell1": {
          "Price": 9747.0,
          "Qty": 100.0,
          "Sign": "0101",
          "Time": "2026-09-07T09:14:56+09:00"
        },
        "Sell2": {
          "Price": 9748.0,
          "Qty": 300.0
        },
        "Sell3": {
          "Price": 9749.0,
          "Qty": 200.0
        },
        "Sell4": {
          "Price": 9750.0,
          "Qty": 400.0
        },
        "Sell5": {
          "Price": 9751.0,
          "Qty": 500.0
        },
        "Sell6": {
          "Price": 9752.0,
          "Qty": 700.0
        },
        "Sell7": {
          "Price": 9753.0,
          "Qty": 1200.0
        },
        "Sell8": {
          "Price": 9754.0,
          "Qty": 200.0
        },
        "Sell9": {
          "Price": 9755.0,
          "Qty": 900.0
        },
        "Sell10": {
          "Price": 9756.0,
          "Qty": 1500.0
        },
        "AskQty": 200.0,
        "AskPrice": 9744.0,
        "AskSign": "0101",
        "Buy1": {
          "Price": 9744.0,
          "Qty": 200.0,
          "Sign": "0101",
          "Time": "2026-09-07T09:14:56+09:00"
        },
        "Buy2": {
          "Price": 9743.0,
          "Qty": 800.0
        },
        "Buy3": {
          "Price": 9742.0,
          "Qty": 600.0
        },
        "Buy4": {
          "Price": 9741.0,
          "Qty": 500.0
        },
        "Buy5": {
          "Price": 9740.0,
          "Qty": 2100.0
        },
        "Buy6": {
          "Price": 9739.0,
          "Qty": 1000.0
        },
        "Buy7": {
          "Price": 9738.0,
          "Qty": 1300.0
        },
        "Buy8": {
          "Price": 9737.0,
          "Qty": 900.0
        },
        "Buy9": {
          "Price": 9736.0,
          "Qty": 1600.0
        },
        "Buy10": {
          "Price": 9735.0,
          "Qty": 1200.0
        },
        "Symbol": "6976",
        "SymbolName": "太陽誘電",
        "CurrentPrice": 9745.0,
        "CurrentPriceTime": "2026-09-07T09:14:56+09:00",
        "CurrentPriceChangeStatus": "0056",
        "CurrentPriceStatus": 1,
        "CalcPrice": 9746.0,
        "PreviousClose": 9426.0,
        "PreviousCloseTime": "2026-09-04T00:00:00+09:00",
        "ChangePreviousClose": 319.0,
        "ChangePreviousClosePer": 3.38,
        "OpeningPrice": 9455.0,
        "OpeningPriceTime": "2026-09-07T09:00:00+09:00",
        "HighPrice": 9857.0,
        "HighPriceTime": "2026-09-07T09:11:54+09:00",
        "LowPrice": 9384.0,
        "LowPriceTime": "2026-09-07T09:00:00+09:00",
        "SecurityType": 1
      },
      "source": "/Volumes/1000GB20260826/2026BC_imac3/板読みTools/20260907mon/6976_20260907_083531.jsonl.gz"
    },
    {
      "target": "09:15:03",
      "time": "2026-09-07T09:15:02.944",
      "buy5": 3700.0,
      "sell5": 2600.0,
      "bid": 9723.0,
      "ask": 9726.0,
      "raw": {
        "OverSellQty": 541700.0,
        "UnderBuyQty": 595400.0,
        "TotalMarketValue": 1337404917546.0,
        "MarketOrderSellQty": 0.0,
        "MarketOrderBuyQty": 0.0,
        "BidTime": "2026-09-07T09:15:03+09:00",
        "AskTime": "2026-09-07T09:15:03+09:00",
        "Exchange": 1,
        "ExchangeName": "東証プ",
        "TradingVolume": 4047000.0,
        "TradingVolumeTime": "2026-09-07T09:15:03+09:00",
        "VWAP": 9682.7152,
        "TradingValue": 39185948600.0,
        "BidQty": 200.0,
        "BidPrice": 9726.0,
        "BidSign": "0101",
        "Sell1": {
          "Price": 9726.0,
          "Qty": 200.0,
          "Sign": "0101",
          "Time": "2026-09-07T09:15:03+09:00"
        },
        "Sell2": {
          "Price": 9727.0,
          "Qty": 400.0
        },
        "Sell3": {
          "Price": 9728.0,
          "Qty": 800.0
        },
        "Sell4": {
          "Price": 9729.0,
          "Qty": 500.0
        },
        "Sell5": {
          "Price": 9730.0,
          "Qty": 700.0
        },
        "Sell6": {
          "Price": 9731.0,
          "Qty": 900.0
        },
        "Sell7": {
          "Price": 9732.0,
          "Qty": 1400.0
        },
        "Sell8": {
          "Price": 9733.0,
          "Qty": 500.0
        },
        "Sell9": {
          "Price": 9735.0,
          "Qty": 400.0
        },
        "Sell10": {
          "Price": 9736.0,
          "Qty": 1100.0
        },
        "AskQty": 100.0,
        "AskPrice": 9723.0,
        "AskSign": "0101",
        "Buy1": {
          "Price": 9723.0,
          "Qty": 100.0,
          "Sign": "0101",
          "Time": "2026-09-07T09:15:03+09:00"
        },
        "Buy2": {
          "Price": 9722.0,
          "Qty": 500.0
        },
        "Buy3": {
          "Price": 9721.0,
          "Qty": 200.0
        },
        "Buy4": {
          "Price": 9720.0,
          "Qty": 2400.0
        },
        "Buy5": {
          "Price": 9719.0,
          "Qty": 500.0
        },
        "Buy6": {
          "Price": 9718.0,
          "Qty": 800.0
        },
        "Buy7": {
          "Price": 9717.0,
          "Qty": 1700.0
        },
        "Buy8": {
          "Price": 9716.0,
          "Qty": 600.0
        },
        "Buy9": {
          "Price": 9715.0,
          "Qty": 900.0
        },
        "Buy10": {
          "Price": 9714.0,
          "Qty": 400.0
        },
        "Symbol": "6976",
        "SymbolName": "太陽誘電",
        "CurrentPrice": 9719.0,
        "CurrentPriceTime": "2026-09-07T09:15:03+09:00",
        "CurrentPriceChangeStatus": "0058",
        "CurrentPriceStatus": 1,
        "CalcPrice": 9722.0,
        "PreviousClose": 9426.0,
        "PreviousCloseTime": "2026-09-04T00:00:00+09:00",
        "ChangePreviousClose": 293.0,
        "ChangePreviousClosePer": 3.11,
        "OpeningPrice": 9455.0,
        "OpeningPriceTime": "2026-09-07T09:00:00+09:00",
        "HighPrice": 9857.0,
        "HighPriceTime": "2026-09-07T09:11:54+09:00",
        "LowPrice": 9384.0,
        "LowPriceTime": "2026-09-07T09:00:00+09:00",
        "SecurityType": 1
      },
      "source": "/Volumes/1000GB20260826/2026BC_imac3/板読みTools/20260907mon/6976_20260907_083531.jsonl.gz"
    },
    {
      "target": "09:15:45",
      "time": "2026-09-07T09:15:44.975",
      "buy5": 2400.0,
      "sell5": 2100.0,
      "bid": 9647.0,
      "ask": 9649.0,
      "raw": {
        "OverSellQty": 570100.0,
        "UnderBuyQty": 544600.0,
        "TotalMarketValue": 1327362687657.0,
        "MarketOrderSellQty": 0.0,
        "MarketOrderBuyQty": 0.0,
        "BidTime": "2026-09-07T09:15:45+09:00",
        "AskTime": "2026-09-07T09:15:45+09:00",
        "Exchange": 1,
        "ExchangeName": "東証プ",
        "TradingVolume": 4215800.0,
        "TradingVolumeTime": "2026-09-07T09:15:45+09:00",
        "VWAP": 9683.3705,
        "TradingValue": 40823153200.0,
        "BidQty": 100.0,
        "BidPrice": 9649.0,
        "BidSign": "0101",
        "Sell1": {
          "Price": 9649.0,
          "Qty": 100.0,
          "Sign": "0101",
          "Time": "2026-09-07T09:15:45+09:00"
        },
        "Sell2": {
          "Price": 9650.0,
          "Qty": 300.0
        },
        "Sell3": {
          "Price": 9651.0,
          "Qty": 300.0
        },
        "Sell4": {
          "Price": 9652.0,
          "Qty": 600.0
        },
        "Sell5": {
          "Price": 9653.0,
          "Qty": 800.0
        },
        "Sell6": {
          "Price": 9654.0,
          "Qty": 300.0
        },
        "Sell7": {
          "Price": 9655.0,
          "Qty": 200.0
        },
        "Sell8": {
          "Price": 9656.0,
          "Qty": 900.0
        },
        "Sell9": {
          "Price": 9657.0,
          "Qty": 500.0
        },
        "Sell10": {
          "Price": 9658.0,
          "Qty": 500.0
        },
        "AskQty": 200.0,
        "AskPrice": 9647.0,
        "AskSign": "0101",
        "Buy1": {
          "Price": 9647.0,
          "Qty": 200.0,
          "Sign": "0101",
          "Time": "2026-09-07T09:15:45+09:00"
        },
        "Buy2": {
          "Price": 9646.0,
          "Qty": 200.0
        },
        "Buy3": {
          "Price": 9645.0,
          "Qty": 700.0
        },
        "Buy4": {
          "Price": 9644.0,
          "Qty": 1200.0
        },
        "Buy5": {
          "Price": 9643.0,
          "Qty": 100.0
        },
        "Buy6": {
          "Price": 9642.0,
          "Qty": 100.0
        },
        "Buy7": {
          "Price": 9641.0,
          "Qty": 600.0
        },
        "Buy8": {
          "Price": 9640.0,
          "Qty": 2000.0
        },
        "Buy9": {
          "Price": 9639.0,
          "Qty": 200.0
        },
        "Buy10": {
          "Price": 9638.0,
          "Qty": 1100.0
        },
        "Symbol": "6976",
        "SymbolName": "太陽誘電",
        "CurrentPrice": 9641.0,
        "CurrentPriceTime": "2026-09-07T09:15:45+09:00",
        "CurrentPriceChangeStatus": "0058",
        "CurrentPriceStatus": 1,
        "CalcPrice": 9649.0,
        "PreviousClose": 9426.0,
        "PreviousCloseTime": "2026-09-04T00:00:00+09:00",
        "ChangePreviousClose": 215.0,
        "ChangePreviousClosePer": 2.28,
        "OpeningPrice": 9455.0,
        "OpeningPriceTime": "2026-09-07T09:00:00+09:00",
        "HighPrice": 9857.0,
        "HighPriceTime": "2026-09-07T09:11:54+09:00",
        "LowPrice": 9384.0,
        "LowPriceTime": "2026-09-07T09:00:00+09:00",
        "SecurityType": 1
      },
      "source": "/Volumes/1000GB20260826/2026BC_imac3/板読みTools/20260907mon/6976_20260907_083531.jsonl.gz"
    }
  ],
  "daily": [
    {
      "date": "20260828",
      "observed_at": "2026-08-28T15:31:05.444",
      "source": "/Volumes/1000GB20260826/2026BC_imac3/板読みTools/20260828fri/watchlist_1321-285A-7203-6857-9984-6976-6981-5803-7974-5801-4062_20260828_122502.jsonl.gz",
      "OpeningPrice": 9002.0,
      "HighPrice": 9455.0,
      "LowPrice": 8940.0,
      "CurrentPrice": 9244.0,
      "CurrentPriceTime": "2026-08-28T15:30:00+09:00",
      "TradingVolume": 31867700.0,
      "PreviousClose": 8900.0
    },
    {
      "date": "20260831",
      "observed_at": "2026-08-31T15:31:05.417",
      "source": "/Volumes/1000GB20260826/2026BC_imac3/板読みTools/20260831mon/watchlist_1321-285A-7203-6857-9984-6976-6981-5803-7974-5801-4062_20260831_122507.jsonl.gz",
      "OpeningPrice": 8944.0,
      "HighPrice": 9395.0,
      "LowPrice": 8866.0,
      "CurrentPrice": 9184.0,
      "CurrentPriceTime": "2026-08-31T15:30:00+09:00",
      "TradingVolume": 20647100.0,
      "PreviousClose": 9244.0
    },
    {
      "date": "20260901",
      "observed_at": "2026-09-01T15:31:05.593",
      "source": "/Volumes/1000GB20260826/2026BC_imac3/板読みTools/20260901tue/watchlist_1321-285A-7203-6857-9984-6976-6981-5803-7974-5801-4062_20260901_122504.jsonl.gz",
      "OpeningPrice": 8898.0,
      "HighPrice": 9369.0,
      "LowPrice": 8854.0,
      "CurrentPrice": 9283.0,
      "CurrentPriceTime": "2026-09-01T15:30:00+09:00",
      "TradingVolume": 20506300.0,
      "PreviousClose": 9184.0
    },
    {
      "date": "20260903",
      "observed_at": "2026-09-03T15:31:00.060",
      "source": "/Volumes/1000GB20260826/2026BC_imac3/板読みTools/20260903thu/watchlist_1321-285A-7203-6857-9984-6976-6981-5803-7974-5801-4062_20260903_122506.jsonl.gz",
      "OpeningPrice": 9008.0,
      "HighPrice": 9090.0,
      "LowPrice": 8665.0,
      "CurrentPrice": 8857.0,
      "CurrentPriceTime": "2026-09-03T15:30:00+09:00",
      "TradingVolume": 26754200.0,
      "PreviousClose": 8858.0
    },
    {
      "date": "20260904",
      "observed_at": "2026-09-04T15:31:04.916",
      "source": "/Volumes/1000GB20260826/2026BC_imac3/板読みTools/20260904fri/watchlist_1321-285A-7203-6857-9984-6976-6981-5803-7974-5801-4062_20260904_122505.jsonl.gz",
      "OpeningPrice": 8999.0,
      "HighPrice": 9639.0,
      "LowPrice": 8846.0,
      "CurrentPrice": 9426.0,
      "CurrentPriceTime": "2026-09-04T15:30:00+09:00",
      "TradingVolume": 31713600.0,
      "PreviousClose": 8857.0
    }
  ],
  "cross": {
    "9740": {
      "time": "09:14:56",
      "price": 9740,
      "vwap": 9682.365844553397
    },
    "9720": {
      "time": "09:15:03",
      "price": 9720,
      "vwap": 9682.693121693123
    },
    "9646": {
      "time": "09:15:45",
      "price": 9646,
      "vwap": 9683.379060001424
    },
    "9593": {
      "time": "09:16:25",
      "price": 9593,
      "vwap": 9680.628276877762
    }
  },
  "last_board": {
    "observed_at": "2026-09-07T15:31:04.373",
    "source": "REST_BOARD",
    "symbol": "6976",
    "exchange": 1,
    "note": null,
    "compact": {
      "symbol": "6976",
      "symbol_name": "太陽誘電",
      "current_price": 9824.0,
      "current_price_time": "2026-09-07T15:30:00+09:00",
      "trading_volume": 27426700.0,
      "bid_price": 9808.0,
      "bid_qty": 100.0,
      "ask_price": 9824.0,
      "ask_qty": 3800.0
    },
    "raw": {
      "OverSellQty": 1284800.0,
      "UnderBuyQty": 1536500.0,
      "TotalMarketValue": 1351436526432.0,
      "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": 27426700.0,
      "TradingVolumeTime": "2026-09-07T15:30:00+09:00",
      "VWAP": 9705.8078,
      "TradingValue": 266198279600.0,
      "BidQty": 3800.0,
      "BidPrice": 9824.0,
      "BidSign": "0101",
      "Sell1": {
        "Price": 9824.0,
        "Qty": 3800.0,
        "Sign": "0101",
        "Time": "2026-09-07T15:30:00+09:00"
      },
      "Sell2": {
        "Price": 9825.0,
        "Qty": 2000.0
      },
      "Sell3": {
        "Price": 9826.0,
        "Qty": 1000.0
      },
      "Sell4": {
        "Price": 9827.0,
        "Qty": 500.0
      },
      "Sell5": {
        "Price": 9828.0,
        "Qty": 300.0
      },
      "Sell6": {
        "Price": 9829.0,
        "Qty": 500.0
      },
      "Sell7": {
        "Price": 9830.0,
        "Qty": 6000.0
      },
      "Sell8": {
        "Price": 9831.0,
        "Qty": 100.0
      },
      "Sell9": {
        "Price": 9833.0,
        "Qty": 500.0
      },
      "Sell10": {
        "Price": 9834.0,
        "Qty": 28700.0
      },
      "AskQty": 100.0,
      "AskPrice": 9808.0,
      "AskSign": "0101",
      "Buy1": {
        "Price": 9808.0,
        "Qty": 100.0,
        "Sign": "0101",
        "Time": "2026-09-07T15:30:00+09:00"
      },
      "Buy2": {
        "Price": 9802.0,
        "Qty": 1000.0
      },
      "Buy3": {
        "Price": 9801.0,
        "Qty": 100.0
      },
      "Buy4": {
        "Price": 9800.0,
        "Qty": 900.0
      },
      "Buy5": {
        "Price": 9799.0,
        "Qty": 1400.0
      },
      "Buy6": {
        "Price": 9797.0,
        "Qty": 100.0
      },
      "Buy7": {
        "Price": 9795.0,
        "Qty": 500.0
      },
      "Buy8": {
        "Price": 9793.0,
        "Qty": 200.0
      },
      "Buy9": {
        "Price": 9792.0,
        "Qty": 100.0
      },
      "Buy10": {
        "Price": 9791.0,
        "Qty": 200.0
      },
      "Symbol": "6976",
      "SymbolName": "太陽誘電",
      "CurrentPrice": 9824.0,
      "CurrentPriceTime": "2026-09-07T15:30:00+09:00",
      "CurrentPriceChangeStatus": "0061",
      "CurrentPriceStatus": 1,
      "CalcPrice": 9824.0,
      "PreviousClose": 9426.0,
      "PreviousCloseTime": "2026-09-04T00:00:00+09:00",
      "ChangePreviousClose": 398.0,
      "ChangePreviousClosePer": 4.22,
      "OpeningPrice": 9455.0,
      "OpeningPriceTime": "2026-09-07T09:00:00+09:00",
      "HighPrice": 9942.0,
      "HighPriceTime": "2026-09-07T12:37:23+09:00",
      "LowPrice": 9384.0,
      "LowPriceTime": "2026-09-07T09:00:00+09:00",
      "SecurityType": 1
    },
    "source_file": "/Volumes/1000GB20260826/2026BC_imac3/板読みTools/20260907mon/6976_20260907_122500.jsonl.gz"
  },
  "morning15": [
    {
      "dt": "2026-09-07 09:00:00",
      "open": "9455",
      "high": "9857",
      "low": "9384",
      "close": "9731"
    },
    {
      "dt": "2026-09-07 09:15:00",
      "open": "9731",
      "high": "9744",
      "low": "9576",
      "close": "9656"
    }
  ]
}