[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock:detail:1419":3,"stock:chart:1419:d:6m":19,"stock:chart:weekly:1419:1y":533},{"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},"1419","タマホーム","建設・資材","prime","TRANSITION",3575,3555,0.005625879043600563,"2026-04-17T00:00:00+09:00","2026-04-17","現在値3,575円（+0.56%）、出来高141,600株でレンジ内推移。機関の空売り残高が179,400株と減少傾向で、買い戻しが進む。信用売残は815,400株（-13,900株）と改善し、踏み上げの可能性が高まりつつある。ただし日証金規制中のため流動性に注意が必要。需給改善とエネルギーの活況から、今後のブレイクに注目。",{"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":498,"lastTradeDate":13},"1d","6M",[23,30,34,39,46,50,55,58,62,67,70,73,76,79,83,89,93,97,101,104,107,110,113,116,120,126,130,133,136,139,142,146,149,153,157,160,165,170,175,178,181,185,188,192,195,198,201,204,207,210,213,216,219,222,226,230,234,237,241,247,252,254,257,261,264,267,270,273,277,280,284,289,293,300,306,310,315,319,322,325,331,334,339,342,346,352,358,363,369,374,377,381,385,389,392,395,398,402,406,409,412,415,419,423,428,433,438,442,445,450,454,457,461,465,470,476,482,485,488,493,496],{"time":24,"open":25,"high":26,"low":27,"close":28,"volume":29},"2025-10-20",3570,3580,3530,3540,103400,{"time":31,"open":28,"high":32,"low":28,"close":10,"volume":33},"2025-10-21",3590,118200,{"time":35,"open":25,"high":36,"low":25,"close":37,"volume":38},"2025-10-22",3660,3620,244200,{"time":40,"open":41,"high":42,"low":43,"close":44,"volume":45},"2025-10-23",3630,3650,3625,3645,67000,{"time":47,"open":42,"high":48,"low":49,"close":49,"volume":45},"2025-10-24",3655,3610,{"time":51,"open":43,"high":48,"low":52,"close":53,"volume":54},"2025-10-27",3615,3640,75600,{"time":56,"open":53,"high":44,"low":43,"close":43,"volume":57},"2025-10-28",62900,{"time":59,"open":43,"high":43,"low":60,"close":52,"volume":61},"2025-10-29",3595,72000,{"time":63,"open":64,"high":37,"low":60,"close":65,"volume":66},"2025-10-30",3600,3605,72700,{"time":68,"open":37,"high":44,"low":49,"close":52,"volume":69},"2025-10-31",58000,{"time":71,"open":42,"high":48,"low":43,"close":53,"volume":72},"2025-11-04",90000,{"time":74,"open":42,"high":36,"low":65,"close":41,"volume":75},"2025-11-05",114600,{"time":77,"open":44,"high":48,"low":41,"close":53,"volume":78},"2025-11-06",65800,{"time":80,"open":53,"high":48,"low":81,"close":48,"volume":82},"2025-11-07",3635,58300,{"time":84,"open":85,"high":86,"low":87,"close":88,"volume":33},"2025-11-10",3675,3695,3670,3680,{"time":90,"open":91,"high":91,"low":53,"close":85,"volume":92},"2025-11-11",3690,120800,{"time":94,"open":88,"high":95,"low":36,"close":36,"volume":96},"2025-11-12",3685,104200,{"time":98,"open":88,"high":95,"low":36,"close":99,"volume":100},"2025-11-13",3665,112100,{"time":102,"open":85,"high":88,"low":36,"close":36,"volume":103},"2025-11-14",99600,{"time":105,"open":85,"high":95,"low":48,"close":87,"volume":106},"2025-11-17",92400,{"time":108,"open":85,"high":88,"low":36,"close":36,"volume":109},"2025-11-18",81300,{"time":111,"open":36,"high":95,"low":48,"close":87,"volume":112},"2025-11-19",142800,{"time":114,"open":88,"high":91,"low":85,"close":91,"volume":115},"2025-11-20",146000,{"time":117,"open":86,"high":118,"low":91,"close":118,"volume":119},"2025-11-21",3740,291600,{"time":121,"open":118,"high":122,"low":123,"close":124,"volume":125},"2025-11-25",3745,3715,3720,194400,{"time":127,"open":128,"high":128,"low":88,"close":88,"volume":129},"2025-11-26",3725,415200,{"time":131,"open":88,"high":88,"low":37,"close":41,"volume":132},"2025-11-27",381200,{"time":134,"open":52,"high":91,"low":49,"close":87,"volume":135},"2025-11-28",222300,{"time":137,"open":81,"high":44,"low":64,"close":43,"volume":138},"2025-12-01",166500,{"time":140,"open":52,"high":36,"low":64,"close":65,"volume":141},"2025-12-02",136500,{"time":143,"open":64,"high":37,"low":144,"close":64,"volume":145},"2025-12-03",3585,138700,{"time":147,"open":32,"high":43,"low":9,"close":52,"volume":148},"2025-12-04",143300,{"time":150,"open":64,"high":49,"low":151,"close":151,"volume":152},"2025-12-05",3550,157300,{"time":154,"open":155,"high":49,"low":28,"close":49,"volume":156},"2025-12-08",3545,123500,{"time":158,"open":32,"high":64,"low":28,"close":28,"volume":159},"2025-12-09",136100,{"time":161,"open":151,"high":162,"low":163,"close":163,"volume":164},"2025-12-10",3560,3535,105400,{"time":166,"open":27,"high":28,"low":167,"close":168,"volume":169},"2025-12-11",3510,3525,95800,{"time":171,"open":172,"high":151,"low":173,"close":173,"volume":174},"2025-12-12",3520,3515,153500,{"time":176,"open":173,"high":162,"low":173,"close":162,"volume":177},"2025-12-15",124000,{"time":179,"open":9,"high":9,"low":28,"close":162,"volume":180},"2025-12-16",76500,{"time":182,"open":25,"high":25,"low":183,"close":167,"volume":184},"2025-12-17",3505,127700,{"time":186,"open":172,"high":25,"low":172,"close":25,"volume":187},"2025-12-18",151300,{"time":189,"open":162,"high":190,"low":163,"close":10,"volume":191},"2025-12-19",3565,117000,{"time":193,"open":10,"high":162,"low":168,"close":168,"volume":194},"2025-12-22",83000,{"time":196,"open":168,"high":162,"low":168,"close":10,"volume":197},"2025-12-23",132200,{"time":199,"open":151,"high":10,"low":168,"close":28,"volume":200},"2025-12-24",135400,{"time":202,"open":10,"high":65,"low":10,"close":32,"volume":203},"2025-12-25",256100,{"time":205,"open":64,"high":65,"low":25,"close":144,"volume":206},"2025-12-26",111400,{"time":208,"open":49,"high":49,"low":190,"close":25,"volume":209},"2025-12-29",140500,{"time":211,"open":64,"high":64,"low":25,"close":26,"volume":212},"2025-12-30",111900,{"time":214,"open":64,"high":37,"low":32,"close":65,"volume":215},"2026-01-05",133000,{"time":217,"open":65,"high":85,"low":65,"close":99,"volume":218},"2026-01-06",193500,{"time":220,"open":42,"high":86,"low":81,"close":86,"volume":221},"2026-01-07",156100,{"time":223,"open":10,"high":25,"low":224,"close":224,"volume":225},"2026-01-08",3500,905100,{"time":227,"open":183,"high":172,"low":228,"close":228,"volume":229},"2026-01-09",3450,534500,{"time":231,"open":232,"high":155,"low":232,"close":172,"volume":233},"2026-01-13",3470,519200,{"time":235,"open":43,"high":85,"low":10,"close":49,"volume":236},"2026-01-14",693600,{"time":238,"open":41,"high":124,"low":37,"close":239,"volume":240},"2026-01-15",3710,497300,{"time":242,"open":243,"high":244,"low":123,"close":245,"volume":246},"2026-01-16",3730,3775,3755,257800,{"time":248,"open":249,"high":250,"low":85,"close":95,"volume":251},"2026-01-19",3750,3760,166700,{"time":253,"open":95,"high":123,"low":36,"close":123,"volume":100},"2026-01-20",{"time":255,"open":239,"high":239,"low":85,"close":91,"volume":256},"2026-01-21",91200,{"time":258,"open":239,"high":245,"low":259,"close":243,"volume":260},"2026-01-22",3700,137800,{"time":262,"open":249,"high":250,"low":123,"close":123,"volume":263},"2026-01-23",64700,{"time":265,"open":239,"high":128,"low":259,"close":239,"volume":266},"2026-01-26",79800,{"time":268,"open":259,"high":128,"low":86,"close":239,"volume":269},"2026-01-27",54300,{"time":271,"open":239,"high":239,"low":88,"close":88,"volume":272},"2026-01-28",67700,{"time":274,"open":36,"high":275,"low":41,"close":86,"volume":276},"2026-01-29",3705,93600,{"time":278,"open":275,"high":124,"low":86,"close":123,"volume":279},"2026-01-30",84900,{"time":281,"open":128,"high":282,"low":124,"close":128,"volume":283},"2026-02-02",3765,169700,{"time":285,"open":122,"high":286,"low":122,"close":287,"volume":288},"2026-02-03",3780,3770,139800,{"time":290,"open":286,"high":291,"low":282,"close":291,"volume":292},"2026-02-04",3850,229800,{"time":294,"open":295,"high":296,"low":297,"close":298,"volume":299},"2026-02-05",3875,3880,3825,3870,156400,{"time":301,"open":302,"high":303,"low":304,"close":291,"volume":305},"2026-02-06",3860,3865,3835,109600,{"time":307,"open":295,"high":308,"low":297,"close":303,"volume":309},"2026-02-09",3885,125500,{"time":311,"open":298,"high":312,"low":313,"close":295,"volume":314},"2026-02-10",3895,3855,96700,{"time":316,"open":308,"high":317,"low":295,"close":296,"volume":318},"2026-02-12",3910,166900,{"time":320,"open":312,"high":317,"low":291,"close":302,"volume":321},"2026-02-13",81800,{"time":323,"open":313,"high":298,"low":324,"close":324,"volume":96},"2026-02-16",3815,{"time":326,"open":327,"high":313,"low":328,"close":329,"volume":330},"2026-02-17",3820,3810,3840,76900,{"time":332,"open":291,"high":296,"low":291,"close":303,"volume":333},"2026-02-18",77700,{"time":335,"open":295,"high":336,"low":313,"close":337,"volume":338},"2026-02-19",3900,3890,93700,{"time":340,"open":312,"high":312,"low":298,"close":312,"volume":341},"2026-02-20",95300,{"time":343,"open":336,"high":344,"low":296,"close":344,"volume":345},"2026-02-24",3940,138200,{"time":347,"open":348,"high":349,"low":350,"close":350,"volume":351},"2026-02-25",3960,3970,3920,101300,{"time":353,"open":348,"high":354,"low":355,"close":356,"volume":357},"2026-02-26",3990,3955,3965,133800,{"time":359,"open":356,"high":360,"low":361,"close":360,"volume":362},"2026-02-27",4000,3950,106200,{"time":364,"open":365,"high":360,"low":366,"close":367,"volume":368},"2026-03-02",3980,3945,3985,101600,{"time":370,"open":354,"high":371,"low":372,"close":372,"volume":373},"2026-03-03",3995,3930,114000,{"time":375,"open":372,"high":348,"low":296,"close":348,"volume":376},"2026-03-04",168300,{"time":378,"open":379,"high":371,"low":344,"close":361,"volume":380},"2026-03-05",3975,109800,{"time":382,"open":366,"high":366,"low":317,"close":383,"volume":384},"2026-03-06",3925,78700,{"time":386,"open":303,"high":344,"low":387,"close":350,"volume":388},"2026-03-09",3830,99300,{"time":390,"open":379,"high":365,"low":383,"close":361,"volume":391},"2026-03-10",77400,{"time":393,"open":349,"high":367,"low":348,"close":348,"volume":394},"2026-03-11",57500,{"time":396,"open":366,"high":366,"low":317,"close":317,"volume":397},"2026-03-12",65300,{"time":399,"open":317,"high":361,"low":400,"close":372,"volume":401},"2026-03-13",3905,78400,{"time":403,"open":372,"high":355,"low":400,"close":404,"volume":405},"2026-03-16",3915,61300,{"time":407,"open":372,"high":365,"low":372,"close":366,"volume":408},"2026-03-17",63700,{"time":410,"open":366,"high":360,"low":383,"close":354,"volume":411},"2026-03-18",127400,{"time":413,"open":365,"high":371,"low":361,"close":348,"volume":414},"2026-03-19",90100,{"time":416,"open":417,"high":417,"low":296,"close":350,"volume":418},"2026-03-23",3935,131100,{"time":420,"open":348,"high":421,"low":366,"close":421,"volume":422},"2026-03-24",4015,122200,{"time":424,"open":425,"high":426,"low":365,"close":354,"volume":427},"2026-03-25",4050,4070,134400,{"time":429,"open":430,"high":425,"low":354,"close":431,"volume":432},"2026-03-26",4025,4020,83900,{"time":434,"open":421,"high":435,"low":436,"close":435,"volume":437},"2026-03-27",4045,4005,88500,{"time":439,"open":367,"high":440,"low":356,"close":440,"volume":441},"2026-03-30",4035,155800,{"time":443,"open":440,"high":440,"low":354,"close":354,"volume":444},"2026-03-31",135700,{"time":446,"open":447,"high":448,"low":431,"close":425,"volume":449},"2026-04-01",4030,4065,186300,{"time":451,"open":426,"high":452,"low":430,"close":447,"volume":453},"2026-04-02",4100,175100,{"time":455,"open":447,"high":448,"low":430,"close":448,"volume":456},"2026-04-03",82600,{"time":458,"open":459,"high":452,"low":354,"close":360,"volume":460},"2026-04-06",4090,256700,{"time":462,"open":431,"high":463,"low":360,"close":421,"volume":464},"2026-04-07",4040,100400,{"time":466,"open":463,"high":467,"low":430,"close":468,"volume":469},"2026-04-08",4080,4075,188500,{"time":471,"open":472,"high":473,"low":474,"close":474,"volume":475},"2026-04-09",4085,4125,4055,179200,{"time":477,"open":478,"high":479,"low":480,"close":480,"volume":481},"2026-04-10",4095,4120,4060,177700,{"time":483,"open":42,"high":95,"low":228,"close":48,"volume":484},"2026-04-13",829100,{"time":486,"open":44,"high":36,"low":224,"close":183,"volume":487},"2026-04-14",529900,{"time":489,"open":490,"high":144,"low":491,"close":25,"volume":492},"2026-04-15",3495,3490,244800,{"time":494,"open":9,"high":32,"low":10,"close":10,"volume":495},"2026-04-16",161600,{"time":13,"open":26,"high":60,"low":28,"close":9,"volume":497},141600,{"swings":499,"phaseSegments":526},[500,502,504,505,506,507,508,509,510,511,512,513,514,515,516,517,518,519,520,521,522,523,524,525],{"time":35,"kind":501,"price":36},"H",{"time":59,"kind":503,"price":60},"L",{"time":84,"kind":501,"price":86},{"time":105,"kind":503,"price":48},{"time":121,"kind":501,"price":122},{"time":166,"kind":503,"price":167},{"time":179,"kind":501,"price":9},{"time":182,"kind":503,"price":183},{"time":220,"kind":501,"price":86},{"time":227,"kind":503,"price":228},{"time":242,"kind":501,"price":244},{"time":274,"kind":503,"price":41},{"time":316,"kind":501,"price":317},{"time":326,"kind":503,"price":328},{"time":359,"kind":501,"price":360},{"time":386,"kind":503,"price":387},{"time":393,"kind":501,"price":367},{"time":416,"kind":503,"price":296},{"time":424,"kind":501,"price":426},{"time":439,"kind":503,"price":356},{"time":451,"kind":501,"price":452},{"time":458,"kind":503,"price":354},{"time":471,"kind":501,"price":473},{"time":483,"kind":503,"price":228},[527,528,530,531,532],{"from":24,"to":439,"phase":8},{"from":439,"to":451,"phase":529},"UP",{"from":451,"to":486,"phase":8},{"from":486,"to":494,"phase":529},{"from":494,"to":18,"phase":8},{"code":4,"interval":534,"range":535,"candles":536,"indicators":690,"lastTradeDate":483},"1w","1Y",[537,540,543,546,549,552,555,560,565,571,578,584,590,594,598,601,604,607,610,613,616,619,622,625,628,631,634,636,638,641,643,645,648,650,652,654,656,658,660,663,665,667,669,671,673,676,678,680,682,684,686,688],{"time":538,"open":372,"high":356,"low":313,"close":350,"volume":539},"2025-04-21",775400,{"time":541,"open":372,"high":431,"low":313,"close":336,"volume":542},"2025-04-28",1213300,{"time":544,"open":336,"high":379,"low":312,"close":355,"volume":545},"2025-05-05",532100,{"time":547,"open":356,"high":360,"low":355,"close":356,"volume":548},"2025-05-12",649800,{"time":550,"open":356,"high":371,"low":344,"close":354,"volume":551},"2025-05-19",566400,{"time":553,"open":360,"high":447,"low":190,"close":25,"volume":554},"2025-05-26",2666200,{"time":556,"open":151,"high":9,"low":557,"close":558,"volume":559},"2025-06-02",3430,3480,1380600,{"time":561,"open":491,"high":172,"low":562,"close":563,"volume":564},"2025-06-09",3320,3330,1084800,{"time":566,"open":567,"high":568,"low":569,"close":569,"volume":570},"2025-06-16",3325,3340,3245,739200,{"time":572,"open":573,"high":574,"low":575,"close":576,"volume":577},"2025-06-23",3240,3305,3200,3300,854200,{"time":579,"open":580,"high":558,"low":581,"close":582,"volume":583},"2025-06-30",3310,3265,3400,933000,{"time":585,"open":586,"high":587,"low":588,"close":557,"volume":589},"2025-07-07",3410,3445,3360,657100,{"time":591,"open":224,"high":124,"low":592,"close":592,"volume":593},"2025-07-14",3390,2259000,{"time":595,"open":586,"high":128,"low":596,"close":81,"volume":597},"2025-07-21",3395,1057200,{"time":599,"open":81,"high":99,"low":155,"close":64,"volume":600},"2025-07-28",661800,{"time":602,"open":9,"high":124,"low":25,"close":275,"volume":603},"2025-08-04",559600,{"time":605,"open":239,"high":124,"low":87,"close":259,"volume":606},"2025-08-11",397300,{"time":608,"open":259,"high":282,"low":85,"close":88,"volume":609},"2025-08-18",547300,{"time":611,"open":95,"high":239,"low":144,"close":64,"volume":612},"2025-08-25",454600,{"time":614,"open":65,"high":118,"low":64,"close":239,"volume":615},"2025-09-01",469700,{"time":617,"open":128,"high":282,"low":42,"close":85,"volume":618},"2025-09-08",611200,{"time":620,"open":87,"high":86,"low":48,"close":87,"volume":621},"2025-09-15",322100,{"time":623,"open":95,"high":243,"low":99,"close":243,"volume":624},"2025-09-22",350900,{"time":626,"open":243,"high":243,"low":173,"close":162,"volume":627},"2025-09-29",639800,{"time":629,"open":36,"high":85,"low":151,"close":151,"volume":630},"2025-10-06",529500,{"time":632,"open":151,"high":9,"low":582,"close":163,"volume":633},"2025-10-13",844600,{"time":24,"open":25,"high":36,"low":27,"close":49,"volume":635},599800,{"time":51,"open":43,"high":48,"low":60,"close":52,"volume":637},341200,{"time":639,"open":42,"high":36,"low":65,"close":48,"volume":640},"2025-11-03",328700,{"time":84,"open":85,"high":86,"low":53,"close":36,"volume":642},554900,{"time":105,"open":85,"high":118,"low":48,"close":118,"volume":644},754100,{"time":646,"open":118,"high":122,"low":49,"close":87,"volume":647},"2025-11-24",1213100,{"time":137,"open":81,"high":36,"low":151,"close":151,"volume":649},742300,{"time":154,"open":155,"high":49,"low":167,"close":173,"volume":651},614300,{"time":176,"open":173,"high":9,"low":183,"close":10,"volume":653},596500,{"time":193,"open":10,"high":65,"low":168,"close":144,"volume":655},718100,{"time":208,"open":49,"high":49,"low":190,"close":26,"volume":657},252400,{"time":214,"open":64,"high":86,"low":228,"close":228,"volume":659},1922200,{"time":661,"open":232,"high":244,"low":232,"close":245,"volume":662},"2026-01-12",1967900,{"time":248,"open":249,"high":250,"low":36,"close":123,"volume":664},572500,{"time":265,"open":239,"high":128,"low":41,"close":123,"volume":666},380300,{"time":281,"open":128,"high":296,"low":124,"close":291,"volume":668},805300,{"time":307,"open":295,"high":317,"low":297,"close":302,"volume":670},470900,{"time":323,"open":313,"high":336,"low":328,"close":312,"volume":672},447800,{"time":674,"open":336,"high":360,"low":296,"close":360,"volume":675},"2026-02-23",479500,{"time":364,"open":365,"high":360,"low":296,"close":383,"volume":677},572400,{"time":386,"open":303,"high":367,"low":387,"close":372,"volume":679},377900,{"time":403,"open":372,"high":360,"low":400,"close":348,"volume":681},342500,{"time":416,"open":417,"high":426,"low":296,"close":435,"volume":683},560100,{"time":439,"open":367,"high":452,"low":356,"close":448,"volume":685},735500,{"time":458,"open":459,"high":473,"low":354,"close":480,"volume":687},902500,{"time":483,"open":42,"high":95,"low":228,"close":9,"volume":689},1907000,{"swings":691,"phaseSegments":702},[692,693,694,695,696,697,698,699,700,701],{"time":553,"kind":501,"price":447},{"time":572,"kind":503,"price":575},{"time":608,"kind":501,"price":282},{"time":611,"kind":503,"price":144},{"time":617,"kind":501,"price":282},{"time":632,"kind":503,"price":582},{"time":646,"kind":501,"price":122},{"time":214,"kind":503,"price":228},{"time":674,"kind":501,"price":360},{"time":386,"kind":503,"price":387},[703],{"from":704,"to":18,"phase":8},"2025-04-25"]