[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock:detail:155A":3,"stock:chart:155A:d:6m":19,"stock:chart:weekly:155A:1y":715},{"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},"155A","情報戦略テクノロジー","情報通信・サービスその他","growth","TRANSITION",842,833,0.010804321728691477,"2026-04-17T00:00:00+09:00","2026-04-17","現在値842円（+1.08%）、出来高25,300株でレンジ内推移。機関の空売り残高が89,200株と減少しており、買い戻しが進む中、需給面で改善傾向が見られる。フェーズはTRANSITIONで、確定高値880円を目指すエネルギーが徐々に蓄積されている。今後のブレイク期待感は高まりつつある。",{"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":687,"lastTradeDate":13},"1d","6M",[23,30,37,44,51,58,64,70,76,80,84,91,97,104,109,116,122,128,135,142,149,155,161,168,174,180,186,192,199,206,212,219,224,231,238,244,251,256,262,268,275,281,287,292,296,301,306,313,318,324,331,338,343,349,353,356,362,367,371,376,383,389,394,398,402,408,412,415,420,425,431,435,439,443,449,453,459,464,469,475,480,486,490,494,500,507,514,521,527,533,538,542,548,552,558,563,568,574,580,585,588,592,596,599,601,605,612,618,624,630,637,642,646,649,653,658,663,670,675,681,685],{"time":24,"open":25,"high":26,"low":27,"close":28,"volume":29},"2025-10-20",936,962,935,959,77500,{"time":31,"open":32,"high":33,"low":34,"close":35,"volume":36},"2025-10-21",975,1001,950,989,132400,{"time":38,"open":39,"high":40,"low":41,"close":42,"volume":43},"2025-10-22",994,1004,979,990,98400,{"time":45,"open":46,"high":47,"low":48,"close":49,"volume":50},"2025-10-23",1022,1083,1012,1049,381400,{"time":52,"open":53,"high":54,"low":55,"close":56,"volume":57},"2025-10-24",1045,1067,1013,1055,194800,{"time":59,"open":60,"high":60,"low":61,"close":62,"volume":63},"2025-10-27",1085,1037,1044,108100,{"time":65,"open":56,"high":66,"low":67,"close":68,"volume":69},"2025-10-28",1068,1030,1033,60100,{"time":71,"open":72,"high":73,"low":74,"close":40,"volume":75},"2025-10-29",1031,1039,1002,64700,{"time":77,"open":40,"high":78,"low":40,"close":53,"volume":79},"2025-10-30",1060,89900,{"time":81,"open":53,"high":56,"low":55,"close":82,"volume":83},"2025-10-31",1026,61200,{"time":85,"open":86,"high":87,"low":88,"close":89,"volume":90},"2025-11-04",1027,1105,1010,1065,241100,{"time":92,"open":56,"high":93,"low":94,"close":95,"volume":96},"2025-11-05",1077,1024,1074,118200,{"time":98,"open":99,"high":100,"low":101,"close":102,"volume":103},"2025-11-06",1090,1119,1066,1079,222500,{"time":105,"open":95,"high":106,"low":107,"close":93,"volume":108},"2025-11-07",1093,1041,100000,{"time":110,"open":111,"high":112,"low":113,"close":114,"volume":115},"2025-11-10",1080,1133,1075,1126,122400,{"time":117,"open":118,"high":119,"low":120,"close":119,"volume":121},"2025-11-11",1120,1129,1109,69100,{"time":123,"open":124,"high":125,"low":126,"close":125,"volume":127},"2025-11-12",1127,1180,1118,141300,{"time":129,"open":130,"high":131,"low":132,"close":133,"volume":134},"2025-11-13",1177,1191,1155,1172,155400,{"time":136,"open":137,"high":138,"low":139,"close":140,"volume":141},"2025-11-14",1112,1293,1100,1161,638600,{"time":143,"open":144,"high":145,"low":146,"close":147,"volume":148},"2025-11-17",1179,1210,1125,1209,169700,{"time":150,"open":151,"high":152,"low":153,"close":154,"volume":57},"2025-11-18",1200,1202,1139,1186,{"time":156,"open":151,"high":157,"low":158,"close":159,"volume":160},"2025-11-19",1279,1164,1233,268200,{"time":162,"open":163,"high":164,"low":165,"close":166,"volume":167},"2025-11-20",1244,1380,1241,1336,604300,{"time":169,"open":166,"high":170,"low":171,"close":172,"volume":173},"2025-11-21",1468,1302,1440,829700,{"time":175,"open":176,"high":177,"low":170,"close":178,"volume":179},"2025-11-25",1500,1672,1607,2277600,{"time":181,"open":182,"high":183,"low":184,"close":183,"volume":185},"2025-11-26",1549,1687,1487,1597500,{"time":187,"open":188,"high":189,"low":190,"close":184,"volume":191},"2025-11-27",1703,1750,1450,1833000,{"time":193,"open":194,"high":195,"low":196,"close":197,"volume":198},"2025-11-28",1489,1526,1426,1472,819400,{"time":200,"open":201,"high":202,"low":203,"close":204,"volume":205},"2025-12-01",1451,1597,1445,1585,892800,{"time":207,"open":208,"high":209,"low":210,"close":195,"volume":211},"2025-12-02",1575,1618,1457,450900,{"time":213,"open":214,"high":215,"low":216,"close":217,"volume":218},"2025-12-03",1519,1558,1465,1470,179200,{"time":220,"open":210,"high":176,"low":221,"close":222,"volume":223},"2025-12-04",1361,1392,366000,{"time":225,"open":226,"high":227,"low":228,"close":229,"volume":230},"2025-12-05",1390,1404,1327,1339,224700,{"time":232,"open":233,"high":234,"low":235,"close":236,"volume":237},"2025-12-08",1340,1376,1320,1342,124800,{"time":239,"open":240,"high":241,"low":240,"close":242,"volume":243},"2025-12-09",1350,1570,1473,848000,{"time":245,"open":246,"high":247,"low":248,"close":249,"volume":250},"2025-12-10",1455,1497,1402,1420,267700,{"time":252,"open":227,"high":217,"low":253,"close":254,"volume":255},"2025-12-11",1362,1452,180800,{"time":257,"open":254,"high":258,"low":259,"close":260,"volume":261},"2025-12-12",1460,1398,1415,125300,{"time":263,"open":264,"high":249,"low":265,"close":266,"volume":267},"2025-12-15",1385,1365,1394,97700,{"time":269,"open":270,"high":271,"low":272,"close":273,"volume":274},"2025-12-16",1395,1401,1286,1300,163500,{"time":276,"open":277,"high":235,"low":278,"close":279,"volume":280},"2025-12-17",1290,1240,1278,146000,{"time":282,"open":283,"high":284,"low":285,"close":283,"volume":286},"2025-12-18",1250,1272,1230,78600,{"time":288,"open":277,"high":265,"low":289,"close":290,"volume":291},"2025-12-19",1253,1256,282600,{"time":293,"open":272,"high":277,"low":152,"close":294,"volume":295},"2025-12-22",1235,147800,{"time":297,"open":285,"high":298,"low":299,"close":147,"volume":300},"2025-12-23",1264,1173,208500,{"time":302,"open":152,"high":303,"low":151,"close":304,"volume":305},"2025-12-24",1261,1236,177300,{"time":307,"open":308,"high":309,"low":310,"close":311,"volume":312},"2025-12-25",1226,1291,1225,1288,149400,{"time":314,"open":277,"high":315,"low":277,"close":316,"volume":317},"2025-12-26",1347,1312,228400,{"time":319,"open":228,"high":320,"low":321,"close":322,"volume":323},"2025-12-29",1382,1317,1364,147000,{"time":325,"open":326,"high":327,"low":328,"close":329,"volume":330},"2025-12-30",1354,1369,1311,1332,81800,{"time":332,"open":333,"high":334,"low":335,"close":336,"volume":337},"2026-01-05",1335,1400,1308,1357,142300,{"time":339,"open":322,"high":340,"low":322,"close":341,"volume":342},"2026-01-06",1462,1446,188500,{"time":344,"open":345,"high":345,"low":346,"close":347,"volume":348},"2026-01-07",1449,1328,1341,271200,{"time":350,"open":351,"high":320,"low":235,"close":322,"volume":352},"2026-01-08",1334,112400,{"time":354,"open":265,"high":265,"low":321,"close":166,"volume":355},"2026-01-09",79300,{"time":357,"open":358,"high":359,"low":360,"close":240,"volume":361},"2026-01-13",1360,1363,1314,106400,{"time":363,"open":240,"high":226,"low":364,"close":365,"volume":366},"2026-01-14",1321,1322,103900,{"time":368,"open":365,"high":327,"low":369,"close":358,"volume":370},"2026-01-15",1310,112000,{"time":372,"open":359,"high":373,"low":329,"close":374,"volume":375},"2026-01-16",1375,1356,59600,{"time":377,"open":378,"high":379,"low":380,"close":381,"volume":382},"2026-01-19",1343,1349,1313,1315,60200,{"time":384,"open":385,"high":228,"low":386,"close":387,"volume":388},"2026-01-20",1316,1295,1319,78400,{"time":390,"open":386,"high":391,"low":392,"close":326,"volume":393},"2026-01-21",1367,1285,102400,{"time":395,"open":396,"high":373,"low":138,"close":335,"volume":397},"2026-01-22",1353,96700,{"time":399,"open":381,"high":400,"low":381,"close":400,"volume":401},"2026-01-23",1399,164400,{"time":403,"open":404,"high":405,"low":374,"close":406,"volume":407},"2026-01-26",1386,1412,1370,93600,{"time":409,"open":358,"high":172,"low":379,"close":410,"volume":411},"2026-01-27",1432,124100,{"time":413,"open":414,"high":405,"low":406,"close":222,"volume":407},"2026-01-28",1406,{"time":416,"open":417,"high":418,"low":265,"close":234,"volume":419},"2026-01-29",1381,1410,58700,{"time":421,"open":259,"high":400,"low":422,"close":423,"volume":424},"2026-01-30",1358,1387,44900,{"time":426,"open":427,"high":428,"low":429,"close":248,"volume":430},"2026-02-02",1417,1507,1384,206300,{"time":432,"open":433,"high":433,"low":164,"close":264,"volume":434},"2026-02-03",1443,65300,{"time":436,"open":437,"high":437,"low":235,"close":351,"volume":438},"2026-02-04",1377,134300,{"time":440,"open":235,"high":391,"low":316,"close":441,"volume":442},"2026-02-05",1355,57200,{"time":444,"open":445,"high":446,"low":386,"close":447,"volume":448},"2026-02-06",1345,1368,1299,87600,{"time":450,"open":365,"high":365,"low":451,"close":451,"volume":452},"2026-02-09",1252,86100,{"time":454,"open":455,"high":386,"low":456,"close":457,"volume":458},"2026-02-10",1251,1232,1282,77700,{"time":460,"open":457,"high":461,"low":462,"close":138,"volume":463},"2026-02-12",1329,1273,94700,{"time":465,"open":466,"high":279,"low":467,"close":285,"volume":468},"2026-02-13",1277,1221,85300,{"time":470,"open":471,"high":471,"low":472,"close":473,"volume":474},"2026-02-16",1260,1038,1042,485000,{"time":476,"open":477,"high":478,"low":34,"close":28,"volume":479},"2026-02-17",1056,1062,347900,{"time":481,"open":28,"high":482,"low":483,"close":484,"volume":485},"2026-02-18",965,903,937,300200,{"time":487,"open":34,"high":42,"low":488,"close":482,"volume":489},"2026-02-19",926,194700,{"time":491,"open":26,"high":26,"low":492,"close":492,"volume":493},"2026-02-20",900,122100,{"time":495,"open":496,"high":496,"low":497,"close":498,"volume":499},"2026-02-24",885,818,828,296300,{"time":501,"open":502,"high":503,"low":504,"close":505,"volume":506},"2026-02-25",861,914,852,875,265600,{"time":508,"open":509,"high":510,"low":511,"close":512,"volume":513},"2026-02-26",882,912,864,897,125100,{"time":515,"open":516,"high":517,"low":518,"close":519,"volume":520},"2026-02-27",907,943,873,917,175300,{"time":522,"open":523,"high":524,"low":509,"close":525,"volume":526},"2026-03-02",887,923,908,114600,{"time":528,"open":524,"high":529,"low":530,"close":531,"volume":532},"2026-03-03",946,898,927,107300,{"time":534,"open":512,"high":25,"low":535,"close":536,"volume":537},"2026-03-04",870,893,132800,{"time":539,"open":525,"high":540,"low":525,"close":484,"volume":541},"2026-03-05",960,87800,{"time":543,"open":34,"high":544,"low":545,"close":546,"volume":547},"2026-03-06",964,925,939,77100,{"time":549,"open":530,"high":492,"low":550,"close":523,"volume":551},"2026-03-09",856,113700,{"time":553,"open":554,"high":555,"low":492,"close":556,"volume":557},"2026-03-10",901,928,915,133500,{"time":559,"open":560,"high":561,"low":510,"close":510,"volume":562},"2026-03-11",920,930,43900,{"time":564,"open":565,"high":519,"low":536,"close":566,"volume":567},"2026-03-12",910,904,42100,{"time":569,"open":570,"high":571,"low":518,"close":572,"volume":573},"2026-03-13",889,902,890,47500,{"time":575,"open":576,"high":536,"low":577,"close":578,"volume":579},"2026-03-16",884,874,879,111500,{"time":581,"open":582,"high":483,"low":583,"close":518,"volume":584},"2026-03-17",892,872,46400,{"time":586,"open":578,"high":517,"low":578,"close":27,"volume":587},"2026-03-18",84700,{"time":589,"open":554,"high":590,"low":523,"close":572,"volume":591},"2026-03-19",911,60300,{"time":593,"open":594,"high":509,"low":595,"close":502,"volume":458},"2026-03-23",860,844,{"time":597,"open":512,"high":516,"low":594,"close":511,"volume":598},"2026-03-24",74800,{"time":600,"open":578,"high":483,"low":578,"close":576,"volume":75},"2026-03-25",{"time":602,"open":572,"high":512,"low":550,"close":603,"volume":604},"2026-03-26",863,53500,{"time":606,"open":607,"high":608,"low":609,"close":610,"volume":611},"2026-03-27",868,881,850,878,37600,{"time":613,"open":9,"high":614,"low":615,"close":616,"volume":617},"2026-03-30",857,825,827,49100,{"time":619,"open":616,"high":620,"low":621,"close":622,"volume":623},"2026-03-31",830,805,812,50700,{"time":625,"open":626,"high":511,"low":627,"close":628,"volume":629},"2026-04-01",836,832,859,47000,{"time":631,"open":632,"high":633,"low":634,"close":635,"volume":636},"2026-04-02",853,876,835,840,44500,{"time":638,"open":609,"high":639,"low":640,"close":9,"volume":641},"2026-04-03",854,838,21700,{"time":643,"open":644,"high":594,"low":644,"close":639,"volume":645},"2026-04-06",843,10200,{"time":647,"open":635,"high":505,"low":635,"close":632,"volume":648},"2026-04-07",24300,{"time":650,"open":607,"high":651,"low":632,"close":633,"volume":652},"2026-04-08",880,45800,{"time":654,"open":518,"high":655,"low":644,"close":656,"volume":657},"2026-04-09",877,847,68100,{"time":659,"open":656,"high":656,"low":660,"close":661,"volume":662},"2026-04-10",817,823,76500,{"time":664,"open":665,"high":666,"low":667,"close":668,"volume":669},"2026-04-13",811,824,794,808,110200,{"time":671,"open":660,"high":672,"low":673,"close":622,"volume":674},"2026-04-14",820,806,33700,{"time":676,"open":677,"high":678,"low":677,"close":679,"volume":680},"2026-04-15",813,845,829,54400,{"time":682,"open":679,"high":683,"low":679,"close":10,"volume":684},"2026-04-16",851,33100,{"time":13,"open":620,"high":609,"low":620,"close":9,"volume":686},25300,{"swings":688,"phaseSegments":707},[689,691,693,694,695,696,697,698,699,700,701,702,703,704,705,706],{"time":59,"kind":690,"price":60},"H",{"time":71,"kind":692,"price":74},"L",{"time":187,"kind":690,"price":189},{"time":232,"kind":692,"price":235},{"time":239,"kind":690,"price":241},{"time":297,"kind":692,"price":299},{"time":339,"kind":690,"price":340},{"time":390,"kind":692,"price":392},{"time":426,"kind":690,"price":428},{"time":495,"kind":692,"price":497},{"time":543,"kind":690,"price":544},{"time":549,"kind":692,"price":550},{"time":586,"kind":690,"price":517},{"time":619,"kind":692,"price":621},{"time":650,"kind":690,"price":651},{"time":664,"kind":692,"price":667},[708,709,711,712,714],{"from":24,"to":207,"phase":8},{"from":207,"to":213,"phase":710},"UP",{"from":213,"to":638,"phase":8},{"from":638,"to":647,"phase":713},"DOWN",{"from":647,"to":18,"phase":8},{"code":4,"interval":716,"range":717,"candles":718,"indicators":925,"lastTradeDate":664},"1w","1Y",[719,726,733,738,744,750,755,762,766,772,779,785,790,796,803,810,816,822,829,834,839,845,848,854,857,863,869,871,873,876,878,880,883,885,887,889,891,893,895,898,900,902,904,906,908,911,913,915,917,919,921,923],{"time":720,"open":721,"high":722,"low":723,"close":724,"volume":725},"2025-04-21",407,425,394,420,74300,{"time":727,"open":728,"high":729,"low":730,"close":731,"volume":732},"2025-04-28",427,441,424,429,64200,{"time":734,"open":731,"high":735,"low":731,"close":736,"volume":737},"2025-05-05",450,445,42600,{"time":739,"open":740,"high":741,"low":729,"close":742,"volume":743},"2025-05-12",448,484,455,222700,{"time":745,"open":746,"high":747,"low":748,"close":748,"volume":749},"2025-05-19",451,473,446,114500,{"time":751,"open":748,"high":752,"low":748,"close":753,"volume":754},"2025-05-26",492,490,122200,{"time":756,"open":757,"high":758,"low":759,"close":760,"volume":761},"2025-06-02",493,532,489,516,250300,{"time":763,"open":760,"high":764,"low":757,"close":757,"volume":765},"2025-06-09",525,144300,{"time":767,"open":768,"high":769,"low":770,"close":770,"volume":771},"2025-06-16",499,519,491,149100,{"time":773,"open":774,"high":775,"low":776,"close":777,"volume":778},"2025-06-23",496,500,466,495,160900,{"time":780,"open":781,"high":781,"low":782,"close":783,"volume":784},"2025-06-30",511,463,469,107600,{"time":786,"open":787,"high":788,"low":782,"close":753,"volume":789},"2025-07-07",477,494,47900,{"time":791,"open":792,"high":793,"low":794,"close":795,"volume":662},"2025-07-14",498,504,485,487,{"time":797,"open":798,"high":799,"low":800,"close":801,"volume":802},"2025-07-21",510,616,507,552,2991400,{"time":804,"open":805,"high":806,"low":807,"close":808,"volume":809},"2025-07-28",577,1019,560,780,52378500,{"time":811,"open":812,"high":46,"low":813,"close":814,"volume":815},"2025-08-04",750,733,785,15278800,{"time":817,"open":818,"high":10,"low":819,"close":820,"volume":821},"2025-08-11",774,759,784,1172600,{"time":823,"open":824,"high":825,"low":826,"close":827,"volume":828},"2025-08-18",777,826,770,803,770600,{"time":830,"open":616,"high":831,"low":832,"close":517,"volume":833},"2025-08-25",1249,822,11226800,{"time":835,"open":529,"high":836,"low":837,"close":836,"volume":838},"2025-09-01",971,807,2972900,{"time":840,"open":841,"high":842,"low":561,"close":843,"volume":844},"2025-09-08",1005,1182,934,8455600,{"time":846,"open":555,"high":27,"low":628,"close":608,"volume":847},"2025-09-15",1034200,{"time":849,"open":850,"high":566,"low":851,"close":852,"volume":853},"2025-09-22",886,858,888,603200,{"time":855,"open":565,"high":841,"low":614,"close":27,"volume":856},"2025-09-29",2007600,{"time":858,"open":859,"high":860,"low":27,"close":861,"volume":862},"2025-10-06",948,1135,992,2755800,{"time":864,"open":544,"high":865,"low":866,"close":867,"volume":868},"2025-10-13",1011,919,922,600000,{"time":24,"open":25,"high":47,"low":27,"close":56,"volume":870},884500,{"time":59,"open":60,"high":60,"low":74,"close":82,"volume":872},384000,{"time":874,"open":86,"high":100,"low":88,"close":93,"volume":875},"2025-11-03",681800,{"time":110,"open":111,"high":138,"low":113,"close":140,"volume":877},1126800,{"time":143,"open":144,"high":170,"low":146,"close":172,"volume":879},2066700,{"time":881,"open":176,"high":189,"low":196,"close":197,"volume":882},"2025-11-24",6527500,{"time":200,"open":201,"high":209,"low":228,"close":229,"volume":884},2113600,{"time":232,"open":233,"high":241,"low":235,"close":260,"volume":886},1546600,{"time":263,"open":264,"high":249,"low":285,"close":290,"volume":888},768400,{"time":293,"open":272,"high":315,"low":299,"close":316,"volume":890},911400,{"time":319,"open":228,"high":320,"low":328,"close":329,"volume":892},228800,{"time":332,"open":333,"high":340,"low":335,"close":166,"volume":894},793700,{"time":896,"open":358,"high":226,"low":369,"close":374,"volume":897},"2026-01-12",381900,{"time":377,"open":378,"high":400,"low":392,"close":400,"volume":899},502100,{"time":403,"open":404,"high":172,"low":379,"close":423,"volume":901},414900,{"time":426,"open":427,"high":428,"low":386,"close":447,"volume":903},550700,{"time":450,"open":365,"high":461,"low":467,"close":285,"volume":905},343800,{"time":470,"open":471,"high":471,"low":492,"close":492,"volume":907},1449900,{"time":909,"open":496,"high":517,"low":497,"close":519,"volume":910},"2026-02-23",862300,{"time":522,"open":523,"high":544,"low":535,"close":546,"volume":912},519600,{"time":549,"open":530,"high":561,"low":550,"close":572,"volume":914},380700,{"time":575,"open":576,"high":517,"low":583,"close":572,"volume":916},302900,{"time":593,"open":594,"high":516,"low":595,"close":610,"volume":918},308300,{"time":613,"open":9,"high":633,"low":621,"close":9,"volume":920},213000,{"time":643,"open":644,"high":651,"low":660,"close":661,"volume":922},224900,{"time":664,"open":665,"high":683,"low":667,"close":9,"volume":924},256700,{"swings":926,"phaseSegments":937},[927,928,929,930,931,932,933,934,935,936],{"time":756,"kind":690,"price":758},{"time":780,"kind":692,"price":782},{"time":830,"kind":690,"price":831},{"time":855,"kind":692,"price":614},{"time":881,"kind":690,"price":189},{"time":293,"kind":692,"price":299},{"time":332,"kind":690,"price":340},{"time":377,"kind":692,"price":392},{"time":426,"kind":690,"price":428},{"time":909,"kind":692,"price":497},[938,941],{"from":939,"to":940,"phase":713},"2025-04-25","2025-06-20",{"from":940,"to":18,"phase":8}]