[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock:detail:135A":3,"stock:chart:135A:d:6m":19,"stock:chart:weekly:135A:1y":712},{"code":4,"name":5,"sector":6,"market":7,"phaseDay":8,"phaseWeek":8,"lastPrice":9,"prevClose":10,"changeRate":11,"updatedAt":12,"phaseChangedAt":13,"phaseConfirmedDate":13,"narrative":14,"narrativeMeta":15,"marketCap":18,"averageVolume20d":18},"135A","ＶＲＡＩＮ　Ｓｏｌｕｔｉｏｎ","情報通信・サービスその他","growth","TRANSITION",3490,3505,-0.0042796005706134095,"2026-04-17T00:00:00+09:00","2026-04-17","現在値3,490円（前日比-0.43％）、出来高300,900株と急騰相場のエネルギーが確認される。機関の空売り残高は170,905株と増加しており、価格上昇中の需給状況は要注意。信用売残は減少傾向で、踏み上げの兆しが見られる。日証金が注意銘柄に指定されているため、信用買いの集中が続く可能性あり。高値更新中だが、終値での定着がカギとなる。",{"asOfDate":13,"generatedAt":16,"modelName":17},"2026-04-17 18:50:53","Qwen\u002FQwen3-14B-AWQ",null,{"code":4,"interval":20,"range":21,"candles":22,"indicators":682,"lastTradeDate":13},"1d","6M",[23,30,37,44,51,58,64,68,75,82,87,93,98,105,111,117,123,130,136,142,148,153,159,164,168,174,179,183,189,195,199,203,209,215,220,225,228,233,239,243,248,254,259,264,268,272,276,281,285,290,293,299,304,308,312,315,318,322,327,331,337,344,351,358,365,371,377,384,391,398,404,411,417,424,431,437,443,450,456,462,469,473,478,485,492,498,504,508,514,520,526,532,537,543,549,553,558,563,569,573,579,584,589,594,600,605,611,616,623,629,633,637,641,647,650,655,659,665,671,675,680],{"time":24,"open":25,"high":26,"low":27,"close":28,"volume":29},"2025-10-20",2986,3050,2918,2921,124700,{"time":31,"open":32,"high":33,"low":34,"close":35,"volume":36},"2025-10-21",2933,2934,2769,2851,111000,{"time":38,"open":39,"high":40,"low":41,"close":42,"volume":43},"2025-10-22",2869,3005,2833,2990,110400,{"time":45,"open":46,"high":47,"low":48,"close":49,"volume":50},"2025-10-23",2991,3035,2910,2913,114100,{"time":52,"open":53,"high":54,"low":55,"close":56,"volume":57},"2025-10-24",2950,2997,2896,2954,53900,{"time":59,"open":60,"high":61,"low":42,"close":62,"volume":63},"2025-10-27",2999,3060,3045,70400,{"time":65,"open":61,"high":61,"low":66,"close":67,"volume":36},"2025-10-28",2864,2888,{"time":69,"open":70,"high":71,"low":72,"close":73,"volume":74},"2025-10-29",2894,2903,2753,2805,91100,{"time":76,"open":77,"high":78,"low":79,"close":80,"volume":81},"2025-10-30",2778,2930,2770,2839,64200,{"time":83,"open":84,"high":53,"low":84,"close":85,"volume":86},"2025-10-31",2856,2906,61700,{"time":88,"open":89,"high":90,"low":32,"close":91,"volume":92},"2025-11-04",2935,3010,2969,85300,{"time":94,"open":49,"high":95,"low":96,"close":53,"volume":97},"2025-11-05",2960,2791,83300,{"time":99,"open":100,"high":101,"low":102,"close":103,"volume":104},"2025-11-06",3280,3300,3105,3160,322100,{"time":106,"open":107,"high":108,"low":109,"close":61,"volume":110},"2025-11-07",3170,3265,3015,224300,{"time":112,"open":113,"high":114,"low":108,"close":115,"volume":116},"2025-11-10",3290,3445,3355,245100,{"time":118,"open":115,"high":119,"low":120,"close":121,"volume":122},"2025-11-11",3560,3340,3520,255400,{"time":124,"open":125,"high":126,"low":127,"close":128,"volume":129},"2025-11-12",3590,3725,3430,3530,303400,{"time":131,"open":132,"high":119,"low":133,"close":134,"volume":135},"2025-11-13",3540,3370,3455,136500,{"time":137,"open":138,"high":132,"low":139,"close":140,"volume":141},"2025-11-14",3400,3390,3470,79800,{"time":143,"open":144,"high":145,"low":138,"close":146,"volume":147},"2025-11-17",3440,3615,3600,116700,{"time":149,"open":150,"high":121,"low":151,"close":151,"volume":152},"2025-11-18",3480,3365,121300,{"time":154,"open":155,"high":138,"low":156,"close":157,"volume":158},"2025-11-19",3320,3270,3285,90200,{"time":160,"open":161,"high":132,"low":162,"close":127,"volume":163},"2025-11-20",3425,3360,95500,{"time":165,"open":166,"high":138,"low":166,"close":151,"volume":167},"2025-11-21",3310,67600,{"time":169,"open":170,"high":171,"low":100,"close":172,"volume":173},"2025-11-25",3435,3460,3325,66400,{"time":175,"open":166,"high":176,"low":108,"close":177,"volume":178},"2025-11-26",3350,3330,49600,{"time":180,"open":115,"high":128,"low":177,"close":181,"volume":182},"2025-11-27",3510,86900,{"time":184,"open":185,"high":186,"low":150,"close":187,"volume":188},"2025-11-28",3550,3825,3810,199200,{"time":190,"open":191,"high":191,"low":192,"close":193,"volume":194},"2025-12-01",3740,3580,3585,140500,{"time":196,"open":193,"high":146,"low":197,"close":150,"volume":198},"2025-12-02",3450,93900,{"time":200,"open":150,"high":201,"low":144,"close":202,"volume":158},"2025-12-03",3705,3665,{"time":204,"open":205,"high":206,"low":146,"close":207,"volume":208},"2025-12-04",3655,3710,3675,80500,{"time":210,"open":211,"high":212,"low":213,"close":205,"volume":214},"2025-12-05",3650,3695,3575,67200,{"time":216,"open":217,"high":218,"low":192,"close":218,"volume":219},"2025-12-08",3610,3690,73400,{"time":221,"open":222,"high":222,"low":125,"close":223,"volume":224},"2025-12-09",3685,3630,55600,{"time":226,"open":217,"high":205,"low":9,"close":185,"volume":227},"2025-12-10",82600,{"time":229,"open":185,"high":146,"low":230,"close":231,"volume":232},"2025-12-11",3375,3380,115200,{"time":234,"open":138,"high":235,"low":236,"close":237,"volume":238},"2025-12-12",3410,3155,3235,128300,{"time":240,"open":241,"high":144,"low":107,"close":138,"volume":242},"2025-12-15",3180,145100,{"time":244,"open":151,"high":245,"low":246,"close":156,"volume":247},"2025-12-16",3395,3200,99700,{"time":249,"open":250,"high":156,"low":251,"close":252,"volume":253},"2025-12-17",3250,3175,3205,52500,{"time":255,"open":256,"high":237,"low":257,"close":257,"volume":258},"2025-12-18",3150,3080,84800,{"time":260,"open":261,"high":101,"low":262,"close":108,"volume":263},"2025-12-19",3125,3090,91300,{"time":265,"open":101,"high":101,"low":266,"close":157,"volume":267},"2025-12-22",3225,48200,{"time":269,"open":270,"high":138,"low":156,"close":166,"volume":271},"2025-12-23",3305,59700,{"time":273,"open":101,"high":101,"low":241,"close":274,"volume":275},"2025-12-24",3190,64500,{"time":277,"open":278,"high":156,"low":279,"close":250,"volume":280},"2025-12-25",3230,3210,47000,{"time":282,"open":250,"high":250,"low":107,"close":283,"volume":284},"2025-12-26",3220,64900,{"time":286,"open":108,"high":287,"low":279,"close":288,"volume":289},"2025-12-29",3335,3275,81000,{"time":291,"open":250,"high":250,"low":236,"close":107,"volume":292},"2025-12-30",73600,{"time":294,"open":295,"high":133,"low":296,"close":297,"volume":298},"2026-01-05",3240,3135,3165,125000,{"time":300,"open":107,"high":301,"low":257,"close":302,"volume":303},"2026-01-06",3215,3115,104600,{"time":305,"open":102,"high":306,"low":47,"close":236,"volume":307},"2026-01-07",3195,86700,{"time":309,"open":236,"high":310,"low":236,"close":270,"volume":311},"2026-01-08",3345,92200,{"time":313,"open":172,"high":172,"low":237,"close":250,"volume":314},"2026-01-09",49100,{"time":316,"open":176,"high":231,"low":301,"close":176,"volume":317},"2026-01-13",91400,{"time":319,"open":176,"high":171,"low":320,"close":176,"volume":321},"2026-01-14",3295,127100,{"time":323,"open":78,"high":296,"low":324,"close":325,"volume":326},"2026-01-15",2901,3040,452300,{"time":328,"open":40,"high":329,"low":71,"close":109,"volume":330},"2026-01-16",3030,190500,{"time":332,"open":62,"high":333,"low":334,"close":335,"volume":336},"2026-01-19",3070,2974,2995,88300,{"time":338,"open":339,"high":340,"low":341,"close":342,"volume":343},"2026-01-20",2988,3020,2782,2783,218600,{"time":345,"open":346,"high":347,"low":348,"close":349,"volume":350},"2026-01-21",2733,2760,2670,2719,144200,{"time":352,"open":353,"high":354,"low":355,"close":356,"volume":357},"2026-01-22",2688,2703,2574,2664,210700,{"time":359,"open":360,"high":361,"low":362,"close":363,"volume":364},"2026-01-23",2684,2748,2637,2700,83500,{"time":366,"open":367,"high":79,"low":368,"close":369,"volume":370},"2026-01-26",2683,2679,2730,158100,{"time":372,"open":373,"high":373,"low":374,"close":375,"volume":376},"2026-01-27",2705,2602,2665,66300,{"time":378,"open":379,"high":380,"low":381,"close":382,"volume":383},"2026-01-28",2650,2677,2594,2595,69200,{"time":385,"open":386,"high":387,"low":388,"close":389,"volume":390},"2026-01-29",2591,2623,2551,2599,57900,{"time":392,"open":393,"high":394,"low":395,"close":396,"volume":397},"2026-01-30",2573,2607,2533,2561,78900,{"time":399,"open":400,"high":382,"low":401,"close":402,"volume":403},"2026-02-02",2513,2444,2543,98800,{"time":405,"open":406,"high":407,"low":408,"close":409,"volume":410},"2026-02-03",2583,2614,2570,2590,39500,{"time":412,"open":413,"high":413,"low":414,"close":415,"volume":416},"2026-02-04",2582,2438,2461,119000,{"time":418,"open":419,"high":420,"low":421,"close":422,"volume":423},"2026-02-05",2424,2450,2382,2403,145900,{"time":425,"open":426,"high":427,"low":428,"close":429,"volume":430},"2026-02-06",2400,2411,2323,2387,96100,{"time":432,"open":433,"high":434,"low":435,"close":419,"volume":436},"2026-02-09",2398,2457,2362,76400,{"time":438,"open":439,"high":440,"low":439,"close":441,"volume":442},"2026-02-10",2426,2600,2589,84000,{"time":444,"open":445,"high":446,"low":447,"close":448,"volume":449},"2026-02-12",2556,2588,2501,2555,86600,{"time":451,"open":452,"high":395,"low":453,"close":454,"volume":455},"2026-02-13",2525,2417,2439,72500,{"time":457,"open":458,"high":459,"low":460,"close":459,"volume":461},"2026-02-16",2431,2455,2392,87700,{"time":463,"open":464,"high":465,"low":466,"close":467,"volume":468},"2026-02-17",2485,2616,2481,2560,168300,{"time":470,"open":393,"high":471,"low":393,"close":346,"volume":472},"2026-02-18",2758,169500,{"time":474,"open":342,"high":342,"low":475,"close":476,"volume":477},"2026-02-19",2692,2761,134500,{"time":479,"open":480,"high":481,"low":482,"close":483,"volume":484},"2026-02-20",2725,2780,2657,2686,78200,{"time":486,"open":487,"high":488,"low":489,"close":490,"volume":491},"2026-02-24",2690,2701,2571,2581,78100,{"time":493,"open":494,"high":408,"low":495,"close":496,"volume":497},"2026-02-25",2554,2459,2469,106900,{"time":499,"open":500,"high":501,"low":502,"close":426,"volume":503},"2026-02-26",2496,2535,2368,187000,{"time":505,"open":420,"high":506,"low":426,"close":506,"volume":507},"2026-02-27",2575,140700,{"time":509,"open":510,"high":511,"low":512,"close":420,"volume":513},"2026-03-02",2378,2472,2373,106100,{"time":515,"open":516,"high":517,"low":518,"close":518,"volume":519},"2026-03-03",2421,2430,2300,110800,{"time":521,"open":522,"high":523,"low":524,"close":525,"volume":370},"2026-03-04",2210,2282,2140,2170,{"time":527,"open":528,"high":529,"low":528,"close":530,"volume":531},"2026-03-05",2261,2339,2308,77200,{"time":533,"open":518,"high":534,"low":518,"close":535,"volume":536},"2026-03-06",2490,2471,88800,{"time":538,"open":512,"high":539,"low":540,"close":541,"volume":542},"2026-03-09",2458,2345,2453,102900,{"time":544,"open":545,"high":546,"low":547,"close":394,"volume":548},"2026-03-10",2503,2610,2466,83400,{"time":550,"open":440,"high":488,"low":388,"close":551,"volume":552},"2026-03-11",2680,107000,{"time":554,"open":555,"high":551,"low":409,"close":556,"volume":557},"2026-03-12",2630,2597,81700,{"time":559,"open":560,"high":561,"low":501,"close":562,"volume":258},"2026-03-13",2548,2653,2596,{"time":564,"open":565,"high":566,"low":409,"close":567,"volume":568},"2026-03-16",2627,2718,2645,61800,{"time":570,"open":482,"high":571,"low":413,"close":546,"volume":572},"2026-03-17",2667,66700,{"time":574,"open":575,"high":576,"low":546,"close":577,"volume":578},"2026-03-18",2644,2674,2648,29300,{"time":580,"open":440,"high":440,"low":581,"close":582,"volume":583},"2026-03-19",2508,2518,67500,{"time":585,"open":422,"high":586,"low":587,"close":586,"volume":588},"2026-03-23",2464,2371,76700,{"time":590,"open":591,"high":592,"low":459,"close":501,"volume":593},"2026-03-24",2514,2537,51200,{"time":595,"open":596,"high":597,"low":598,"close":599,"volume":410},"2026-03-25",2565,2617,2552,2606,{"time":601,"open":387,"high":387,"low":602,"close":603,"volume":604},"2026-03-26",2401,2406,128700,{"time":606,"open":607,"high":608,"low":607,"close":609,"volume":610},"2026-03-27",2407,2517,2515,90100,{"time":612,"open":602,"high":602,"low":613,"close":614,"volume":615},"2026-03-30",2320,2360,97500,{"time":617,"open":618,"high":619,"low":620,"close":621,"volume":622},"2026-03-31",2344,2380,2314,2350,49800,{"time":624,"open":453,"high":625,"low":626,"close":627,"volume":628},"2026-04-01",2470,2386,2434,71700,{"time":630,"open":454,"high":496,"low":631,"close":614,"volume":632},"2026-04-02",2321,73200,{"time":634,"open":587,"high":635,"low":587,"close":635,"volume":636},"2026-04-03",2499,58500,{"time":638,"open":452,"high":408,"low":639,"close":448,"volume":640},"2026-04-06",2497,51600,{"time":642,"open":643,"high":644,"low":582,"close":645,"volume":646},"2026-04-07",2542,2587,2567,57700,{"time":648,"open":440,"high":649,"low":440,"close":649,"volume":430},"2026-04-08",2693,{"time":651,"open":652,"high":367,"low":409,"close":653,"volume":654},"2026-04-09",2660,2635,68000,{"time":656,"open":657,"high":375,"low":389,"close":375,"volume":658},"2026-04-10",2612,50800,{"time":660,"open":375,"high":661,"low":662,"close":663,"volume":664},"2026-04-13",2809,2624,2781,168800,{"time":666,"open":667,"high":668,"low":669,"close":49,"volume":670},"2026-04-14",2831,2914,2800,216600,{"time":672,"open":673,"high":673,"low":673,"close":673,"volume":674},"2026-04-15",3415,168600,{"time":676,"open":677,"high":678,"low":197,"close":10,"volume":679},"2026-04-16",3495,3720,730300,{"time":13,"open":170,"high":146,"low":139,"close":9,"volume":681},300900,{"swings":683,"phaseSegments":707},[684,686,688,689,690,691,692,693,694,695,696,697,698,699,700,701,702,703,704,705,706],{"time":31,"kind":685,"price":34},"L",{"time":59,"kind":687,"price":61},"H",{"time":69,"kind":685,"price":72},{"time":124,"kind":687,"price":126},{"time":175,"kind":685,"price":108},{"time":184,"kind":687,"price":186},{"time":255,"kind":685,"price":257},{"time":269,"kind":687,"price":138},{"time":305,"kind":685,"price":47},{"time":319,"kind":687,"price":171},{"time":352,"kind":685,"price":355},{"time":366,"kind":687,"price":79},{"time":425,"kind":685,"price":428},{"time":438,"kind":687,"price":440},{"time":457,"kind":685,"price":460},{"time":474,"kind":687,"price":342},{"time":521,"kind":685,"price":524},{"time":564,"kind":687,"price":566},{"time":585,"kind":685,"price":587},{"time":601,"kind":687,"price":387},{"time":617,"kind":685,"price":620},[708,709,711],{"from":24,"to":316,"phase":8},{"from":316,"to":332,"phase":710},"DOWN",{"from":332,"to":18,"phase":8},{"code":4,"interval":713,"range":714,"candles":715,"indicators":913,"lastTradeDate":660},"1w","1Y",[716,721,726,733,739,745,752,757,764,769,773,779,784,790,796,801,808,814,818,822,828,833,838,844,848,853,858,860,862,865,867,869,872,874,876,878,880,882,884,887,889,891,893,895,897,900,902,904,906,908,910,911],{"time":717,"open":718,"high":719,"low":516,"close":402,"volume":720},"2025-04-21",2672,2699,761000,{"time":722,"open":643,"high":643,"low":723,"close":724,"volume":725},"2025-04-28",2265,2284,355700,{"time":727,"open":728,"high":729,"low":730,"close":731,"volume":732},"2025-05-05",2318,2405,2217,2258,178100,{"time":734,"open":530,"high":735,"low":736,"close":737,"volume":738},"2025-05-12",2329,2109,2218,439200,{"time":740,"open":741,"high":621,"low":742,"close":743,"volume":744},"2025-05-19",2199,2126,2226,709600,{"time":746,"open":747,"high":748,"low":749,"close":750,"volume":751},"2025-05-26",2238,2636,2230,2593,796900,{"time":753,"open":754,"high":487,"low":755,"close":419,"volume":756},"2025-06-02",2668,2412,671300,{"time":758,"open":759,"high":760,"low":761,"close":762,"volume":763},"2025-06-09",2541,2821,2505,2622,850400,{"time":765,"open":766,"high":109,"low":669,"close":767,"volume":768},"2025-06-16",2812,2813,1101000,{"time":770,"open":342,"high":48,"low":551,"close":771,"volume":772},"2025-06-23",2731,617300,{"time":774,"open":775,"high":776,"low":777,"close":657,"volume":778},"2025-06-30",2750,2848,2577,522700,{"time":780,"open":490,"high":781,"low":592,"close":782,"volume":783},"2025-07-07",2773,2625,488500,{"time":785,"open":389,"high":786,"low":787,"close":788,"volume":789},"2025-07-14",2620,1910,2113,1514800,{"time":791,"open":792,"high":793,"low":794,"close":793,"volume":795},"2025-07-21",2148,2357,1983,767700,{"time":797,"open":502,"high":619,"low":798,"close":799,"volume":800},"2025-07-28",2175,2181,324200,{"time":802,"open":803,"high":804,"low":805,"close":806,"volume":807},"2025-08-04",2131,2332,2110,2304,286300,{"time":809,"open":810,"high":426,"low":811,"close":812,"volume":813},"2025-08-11",2305,2244,2352,265300,{"time":815,"open":382,"high":353,"low":816,"close":446,"volume":817},"2025-08-18",2385,806100,{"time":819,"open":363,"high":760,"low":662,"close":820,"volume":821},"2025-08-25",2716,544000,{"time":823,"open":368,"high":824,"low":825,"close":826,"volume":827},"2025-09-01",2755,2440,2441,296500,{"time":829,"open":495,"high":830,"low":831,"close":607,"volume":832},"2025-09-08",2522,2340,320100,{"time":834,"open":422,"high":835,"low":422,"close":836,"volume":837},"2025-09-15",2850,2825,392000,{"time":839,"open":840,"high":841,"low":842,"close":786,"volume":843},"2025-09-22",2830,2979,2611,463300,{"time":845,"open":846,"high":576,"low":459,"close":777,"volume":847},"2025-09-29",2662,324500,{"time":849,"open":850,"high":850,"low":609,"close":851,"volume":852},"2025-10-06",2709,2520,359800,{"time":854,"open":761,"high":855,"low":421,"close":856,"volume":857},"2025-10-13",3095,2942,1137300,{"time":24,"open":25,"high":26,"low":34,"close":56,"volume":859},514100,{"time":59,"open":60,"high":61,"low":72,"close":85,"volume":861},398400,{"time":863,"open":89,"high":101,"low":96,"close":61,"volume":864},"2025-11-03",715000,{"time":112,"open":113,"high":126,"low":108,"close":140,"volume":866},1020200,{"time":143,"open":144,"high":145,"low":156,"close":151,"volume":868},491300,{"time":870,"open":170,"high":186,"low":108,"close":187,"volume":871},"2025-11-24",402100,{"time":190,"open":191,"high":191,"low":144,"close":205,"volume":873},472300,{"time":216,"open":217,"high":218,"low":236,"close":237,"volume":875},455100,{"time":240,"open":241,"high":144,"low":257,"close":108,"volume":877},473400,{"time":265,"open":101,"high":138,"low":107,"close":283,"volume":879},284300,{"time":286,"open":108,"high":287,"low":236,"close":107,"volume":881},154600,{"time":294,"open":295,"high":133,"low":47,"close":250,"volume":883},457600,{"time":885,"open":176,"high":171,"low":324,"close":109,"volume":886},"2026-01-12",861300,{"time":332,"open":62,"high":333,"low":355,"close":363,"volume":888},745300,{"time":366,"open":367,"high":79,"low":395,"close":396,"volume":890},430400,{"time":399,"open":400,"high":407,"low":428,"close":429,"volume":892},499300,{"time":432,"open":433,"high":440,"low":435,"close":454,"volume":894},319500,{"time":457,"open":458,"high":342,"low":460,"close":483,"volume":896},638200,{"time":898,"open":487,"high":488,"low":502,"close":506,"volume":899},"2026-02-23",512700,{"time":509,"open":510,"high":534,"low":524,"close":535,"volume":901},541000,{"time":538,"open":512,"high":488,"low":540,"close":562,"volume":903},459800,{"time":564,"open":565,"high":566,"low":581,"close":582,"volume":905},225300,{"time":585,"open":422,"high":387,"low":587,"close":609,"volume":907},386200,{"time":612,"open":602,"high":635,"low":620,"close":635,"volume":909},350700,{"time":638,"open":452,"high":649,"low":639,"close":375,"volume":800},{"time":660,"open":375,"high":678,"low":662,"close":9,"volume":912},1585200,{"swings":914,"phaseSegments":928},[915,916,917,918,919,920,921,922,923,924,925,926,927],{"time":734,"kind":685,"price":736},{"time":765,"kind":687,"price":109},{"time":785,"kind":685,"price":787},{"time":819,"kind":687,"price":760},{"time":829,"kind":685,"price":831},{"time":870,"kind":687,"price":186},{"time":240,"kind":685,"price":257},{"time":885,"kind":687,"price":171},{"time":399,"kind":685,"price":428},{"time":457,"kind":687,"price":342},{"time":509,"kind":685,"price":524},{"time":564,"kind":687,"price":566},{"time":612,"kind":685,"price":620},[929,931,933,934,935],{"from":930,"to":234,"phase":8},"2025-04-25",{"from":234,"to":291,"phase":932},"UP",{"from":291,"to":580,"phase":8},{"from":580,"to":634,"phase":710},{"from":634,"to":18,"phase":8}]