[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock:detail:1780":3,"stock:chart:1780:d:6m":20,"stock:chart:weekly:1780:1y":574},{"code":4,"name":5,"sector":6,"market":7,"phaseDay":8,"phaseWeek":9,"lastPrice":10,"prevClose":11,"changeRate":12,"updatedAt":13,"phaseChangedAt":14,"phaseConfirmedDate":14,"narrative":15,"narrativeMeta":16,"marketCap":19,"averageVolume20d":19},"1780","ヤマウラ","建設・資材","prime","DOWN","TRANSITION",1482,1504,-0.014627659574468085,"2026-04-17T00:00:00+09:00","2026-04-17","本日は下落し、確定安値付近で推移。出来高は閑散で、方向感が乏しく、ダマシに注意が必要。フェーズDOWNの中、需給の悪化が見られないものの、エネルギーは低いため、レンジ内でのもみ合いが続く可能性が高い。上方ブレイクの前に、新たな買い圧力の出現を待ちたい。",{"asOfDate":14,"generatedAt":17,"modelName":18},"2026-04-17 18:50:53","Qwen\u002FQwen3-14B-AWQ",null,{"code":4,"interval":21,"range":22,"candles":23,"indicators":547,"lastTradeDate":14},"1d","6M",[24,30,36,40,47,50,56,62,65,70,76,82,88,92,96,101,106,111,115,120,124,129,134,139,144,149,153,158,162,166,170,173,177,181,183,187,191,194,199,203,206,210,214,217,220,224,227,229,232,236,239,243,249,253,258,263,269,274,277,281,286,289,291,294,297,300,303,306,310,314,317,320,322,325,328,332,338,344,351,358,364,370,376,382,388,392,399,405,408,413,420,425,431,438,443,447,452,455,459,463,467,472,478,482,487,491,495,501,505,511,514,517,520,523,527,530,532,535,538,541,544],{"time":25,"open":26,"high":27,"low":28,"close":26,"volume":29},"2025-10-20",1440,1446,1432,12700,{"time":31,"open":32,"high":33,"low":34,"close":26,"volume":35},"2025-10-21",1445,1449,1439,14200,{"time":37,"open":33,"high":38,"low":32,"close":38,"volume":39},"2025-10-22",1464,17900,{"time":41,"open":42,"high":43,"low":44,"close":45,"volume":46},"2025-10-23",1469,1491,1459,1484,23400,{"time":48,"open":43,"high":43,"low":49,"close":49,"volume":35},"2025-10-24",1468,{"time":51,"open":52,"high":43,"low":53,"close":54,"volume":55},"2025-10-27",1483,1478,1490,20200,{"time":57,"open":58,"high":59,"low":60,"close":60,"volume":61},"2025-10-28",1489,1497,1462,21800,{"time":63,"open":60,"high":60,"low":27,"close":27,"volume":64},"2025-10-29",14900,{"time":66,"open":26,"high":67,"low":68,"close":68,"volume":69},"2025-10-30",1453,1407,106700,{"time":71,"open":72,"high":73,"low":74,"close":73,"volume":75},"2025-10-31",1419,1430,1403,32700,{"time":77,"open":78,"high":79,"low":80,"close":26,"volume":81},"2025-11-04",1436,1458,1433,22900,{"time":83,"open":84,"high":26,"low":85,"close":86,"volume":87},"2025-11-05",1438,1416,1425,20800,{"time":89,"open":86,"high":27,"low":72,"close":90,"volume":91},"2025-11-06",1435,12000,{"time":93,"open":26,"high":94,"low":84,"close":34,"volume":95},"2025-11-07",1450,8100,{"time":97,"open":98,"high":45,"low":94,"close":99,"volume":100},"2025-11-10",1452,1479,21400,{"time":102,"open":103,"high":103,"low":60,"close":104,"volume":105},"2025-11-11",1481,1480,11500,{"time":107,"open":52,"high":108,"low":52,"close":109,"volume":110},"2025-11-12",1514,1501,42200,{"time":112,"open":113,"high":114,"low":45,"close":59,"volume":55},"2025-11-13",1506,1511,{"time":116,"open":117,"high":118,"low":49,"close":42,"volume":119},"2025-11-14",1487,1494,28800,{"time":121,"open":42,"high":122,"low":94,"close":67,"volume":123},"2025-11-17",1474,26300,{"time":125,"open":126,"high":127,"low":94,"close":98,"volume":128},"2025-11-18",1454,1472,17300,{"time":130,"open":94,"high":131,"low":132,"close":98,"volume":133},"2025-11-19",1476,1448,18000,{"time":135,"open":136,"high":137,"low":138,"close":49,"volume":64},"2025-11-20",1463,1477,1455,{"time":140,"open":141,"high":142,"low":141,"close":142,"volume":143},"2025-11-21",1470,1500,20000,{"time":145,"open":114,"high":146,"low":147,"close":109,"volume":148},"2025-11-25",1512,1492,18800,{"time":150,"open":109,"high":146,"low":54,"close":151,"volume":152},"2025-11-26",1496,19900,{"time":154,"open":155,"high":155,"low":156,"close":147,"volume":157},"2025-11-27",1505,1485,18500,{"time":159,"open":160,"high":59,"low":117,"close":160,"volume":161},"2025-11-28",1495,19400,{"time":163,"open":164,"high":164,"low":103,"close":156,"volume":165},"2025-12-01",1498,18300,{"time":167,"open":156,"high":117,"low":168,"close":103,"volume":169},"2025-12-02",1475,15200,{"time":171,"open":103,"high":103,"low":49,"close":49,"volume":172},"2025-12-03",17400,{"time":174,"open":141,"high":131,"low":175,"close":60,"volume":176},"2025-12-04",1461,16300,{"time":178,"open":60,"high":49,"low":179,"close":44,"volume":180},"2025-12-05",1457,13000,{"time":182,"open":49,"high":10,"low":49,"close":10,"volume":165},"2025-12-08",{"time":184,"open":156,"high":185,"low":168,"close":168,"volume":186},"2025-12-09",1488,13800,{"time":188,"open":189,"high":117,"low":131,"close":53,"volume":190},"2025-12-10",1486,14400,{"time":192,"open":99,"high":156,"low":132,"close":132,"volume":193},"2025-12-11",33600,{"time":195,"open":136,"high":196,"low":197,"close":197,"volume":198},"2025-12-12",1465,1456,19800,{"time":200,"open":138,"high":201,"low":67,"close":196,"volume":202},"2025-12-15",1466,17100,{"time":204,"open":38,"high":38,"low":132,"close":132,"volume":205},"2025-12-16",21100,{"time":207,"open":132,"high":94,"low":208,"close":94,"volume":209},"2025-12-17",1444,14300,{"time":211,"open":94,"high":99,"low":94,"close":212,"volume":213},"2025-12-18",1473,27300,{"time":215,"open":141,"high":104,"low":136,"close":104,"volume":216},"2025-12-19",18400,{"time":218,"open":10,"high":156,"low":201,"close":201,"volume":219},"2025-12-22",21600,{"time":221,"open":222,"high":104,"low":175,"close":201,"volume":223},"2025-12-23",1467,16500,{"time":225,"open":196,"high":42,"low":138,"close":138,"volume":226},"2025-12-24",21500,{"time":228,"open":179,"high":222,"low":138,"close":222,"volume":219},"2025-12-25",{"time":230,"open":103,"high":156,"low":122,"close":156,"volume":231},"2025-12-26",45500,{"time":233,"open":156,"high":234,"low":156,"close":151,"volume":235},"2025-12-29",1499,35200,{"time":237,"open":189,"high":142,"low":156,"close":156,"volume":238},"2025-12-30",29100,{"time":240,"open":160,"high":241,"low":54,"close":11,"volume":242},"2026-01-05",1510,44200,{"time":244,"open":245,"high":246,"low":245,"close":247,"volume":248},"2026-01-06",1507,1538,1530,40000,{"time":250,"open":247,"high":246,"low":251,"close":251,"volume":252},"2026-01-07",1516,22200,{"time":254,"open":251,"high":255,"low":256,"close":256,"volume":257},"2026-01-08",1528,1509,21700,{"time":259,"open":113,"high":260,"low":261,"close":241,"volume":262},"2026-01-09",1515,1503,22500,{"time":264,"open":265,"high":266,"low":113,"close":267,"volume":268},"2026-01-13",1531,1532,1518,37100,{"time":270,"open":247,"high":271,"low":272,"close":271,"volume":273},"2026-01-14",1534,1525,22400,{"time":275,"open":276,"high":246,"low":247,"close":265,"volume":87},"2026-01-15",1533,{"time":278,"open":247,"high":266,"low":279,"close":279,"volume":280},"2026-01-16",1520,34200,{"time":282,"open":283,"high":247,"low":284,"close":108,"volume":285},"2026-01-19",1522,1513,43600,{"time":287,"open":146,"high":283,"low":160,"close":151,"volume":288},"2026-01-20",51300,{"time":290,"open":54,"high":151,"low":52,"close":117,"volume":268},"2026-01-21",{"time":292,"open":11,"high":241,"low":59,"close":256,"volume":293},"2026-01-22",52000,{"time":295,"open":113,"high":108,"low":142,"close":142,"volume":296},"2026-01-23",32200,{"time":298,"open":241,"high":241,"low":189,"close":189,"volume":299},"2026-01-26",67300,{"time":301,"open":45,"high":45,"low":49,"close":42,"volume":302},"2026-01-27",47000,{"time":304,"open":141,"high":141,"low":94,"close":94,"volume":305},"2026-01-28",39300,{"time":307,"open":94,"high":79,"low":308,"close":197,"volume":309},"2026-01-29",1434,56600,{"time":311,"open":312,"high":122,"low":94,"close":141,"volume":313},"2026-01-30",1460,29000,{"time":315,"open":58,"high":151,"low":201,"close":201,"volume":316},"2026-02-02",38800,{"time":318,"open":141,"high":54,"low":141,"close":10,"volume":319},"2026-02-03",32000,{"time":321,"open":10,"high":156,"low":122,"close":122,"volume":280},"2026-02-04",{"time":323,"open":45,"high":43,"low":99,"close":54,"volume":324},"2026-02-05",39400,{"time":326,"open":54,"high":118,"low":103,"close":118,"volume":327},"2026-02-06",35600,{"time":329,"open":255,"high":330,"low":251,"close":330,"volume":331},"2026-02-09",1555,90200,{"time":333,"open":334,"high":335,"low":334,"close":336,"volume":337},"2026-02-10",1564,1591,1577,74300,{"time":339,"open":340,"high":341,"low":330,"close":342,"volume":343},"2026-02-12",1589,1600,1575,131200,{"time":345,"open":346,"high":347,"low":348,"close":349,"volume":350},"2026-02-13",1584,1636,1579,1622,98200,{"time":352,"open":353,"high":354,"low":355,"close":356,"volume":357},"2026-02-16",1623,1644,1615,1627,105200,{"time":359,"open":354,"high":360,"low":361,"close":362,"volume":363},"2026-02-17",1663,1631,1648,76800,{"time":365,"open":366,"high":366,"low":367,"close":368,"volume":369},"2026-02-18",1660,1613,1630,70500,{"time":371,"open":372,"high":373,"low":355,"close":374,"volume":375},"2026-02-19",1637,1642,1634,74100,{"time":377,"open":378,"high":379,"low":355,"close":380,"volume":381},"2026-02-20",1625,1628,1616,55200,{"time":383,"open":378,"high":384,"low":385,"close":386,"volume":387},"2026-02-24",1650,1618,1649,80000,{"time":389,"open":384,"high":390,"low":373,"close":360,"volume":391},"2026-02-25",1674,156800,{"time":393,"open":394,"high":395,"low":396,"close":397,"volume":398},"2026-02-26",1688,1696,1669,1670,89100,{"time":400,"open":401,"high":402,"low":403,"close":401,"volume":404},"2026-02-27",1679,1689,1676,64500,{"time":406,"open":397,"high":397,"low":362,"close":366,"volume":407},"2026-03-02",74600,{"time":409,"open":410,"high":410,"low":411,"close":411,"volume":412},"2026-03-03",1653,1620,74900,{"time":414,"open":415,"high":416,"low":417,"close":418,"volume":419},"2026-03-04",1602,1606,1561,1567,111600,{"time":421,"open":422,"high":423,"low":415,"close":367,"volume":424},"2026-03-05",1607,1626,47800,{"time":426,"open":427,"high":428,"low":429,"close":341,"volume":430},"2026-03-06",1601,1610,1585,71300,{"time":432,"open":433,"high":434,"low":435,"close":436,"volume":437},"2026-03-09",1565,1578,1557,1569,90400,{"time":439,"open":440,"high":427,"low":441,"close":442,"volume":293},"2026-03-10",1594,1582,1596,{"time":444,"open":355,"high":445,"low":446,"close":428,"volume":296},"2026-03-11",1619,1608,{"time":448,"open":428,"high":355,"low":449,"close":450,"volume":451},"2026-03-12",1597,1612,63500,{"time":453,"open":415,"high":378,"low":427,"close":353,"volume":454},"2026-03-13",37900,{"time":456,"open":368,"high":347,"low":457,"close":423,"volume":458},"2026-03-16",1624,24600,{"time":460,"open":423,"high":461,"low":423,"close":461,"volume":462},"2026-03-17",1638,19600,{"time":464,"open":461,"high":465,"low":347,"close":384,"volume":466},"2026-03-18",1652,39600,{"time":468,"open":469,"high":470,"low":461,"close":469,"volume":471},"2026-03-19",1641,1655,33800,{"time":473,"open":474,"high":475,"low":476,"close":347,"volume":477},"2026-03-23",1640,1656,1632,33200,{"time":479,"open":480,"high":470,"low":361,"close":373,"volume":481},"2026-03-24",1651,41800,{"time":483,"open":484,"high":485,"low":484,"close":486,"volume":316},"2026-03-25",1645,1662,1657,{"time":488,"open":470,"high":470,"low":489,"close":470,"volume":490},"2026-03-26",1647,46800,{"time":492,"open":474,"high":493,"low":474,"close":484,"volume":494},"2026-03-27",1666,107500,{"time":496,"open":330,"high":497,"low":498,"close":499,"volume":500},"2026-03-30",1558,1542,1552,191200,{"time":502,"open":330,"high":330,"low":503,"close":503,"volume":504},"2026-03-31",1526,52900,{"time":506,"open":507,"high":508,"low":261,"close":509,"volume":510},"2026-04-01",1547,1550,1519,54800,{"time":512,"open":260,"high":265,"low":164,"close":241,"volume":513},"2026-04-02",71000,{"time":515,"open":279,"high":246,"low":113,"close":245,"volume":516},"2026-04-03",35700,{"time":518,"open":59,"high":284,"low":59,"close":142,"volume":519},"2026-04-06",30500,{"time":521,"open":522,"high":108,"low":118,"close":160,"volume":296},"2026-04-07",1502,{"time":524,"open":108,"high":525,"low":284,"close":525,"volume":526},"2026-04-08",1523,34900,{"time":528,"open":283,"high":266,"low":11,"close":11,"volume":529},"2026-04-09",25600,{"time":531,"open":251,"high":251,"low":261,"close":155,"volume":152},"2026-04-10",{"time":533,"open":11,"high":534,"low":151,"close":59,"volume":213},"2026-04-13",1517,{"time":536,"open":113,"high":241,"low":168,"close":168,"volume":537},"2026-04-14",24100,{"time":539,"open":52,"high":245,"low":52,"close":54,"volume":540},"2026-04-15",36000,{"time":542,"open":234,"high":245,"low":164,"close":11,"volume":543},"2026-04-16",18200,{"time":14,"open":545,"high":151,"low":103,"close":10,"volume":546},1493,36700,{"swings":548,"phaseSegments":571},[549,551,553,554,555,556,557,558,559,560,561,562,563,564,565,566,567,568,569,570],{"time":57,"kind":550,"price":59},"H",{"time":71,"kind":552,"price":74},"L",{"time":107,"kind":550,"price":108},{"time":130,"kind":552,"price":132},{"time":145,"kind":550,"price":146},{"time":178,"kind":552,"price":179},{"time":184,"kind":550,"price":185},{"time":207,"kind":552,"price":208},{"time":218,"kind":550,"price":156},{"time":225,"kind":552,"price":138},{"time":244,"kind":550,"price":246},{"time":259,"kind":552,"price":261},{"time":275,"kind":550,"price":246},{"time":307,"kind":552,"price":308},{"time":393,"kind":550,"price":395},{"time":432,"kind":552,"price":435},{"time":492,"kind":550,"price":493},{"time":521,"kind":552,"price":118},{"time":528,"kind":550,"price":266},{"time":536,"kind":552,"price":168},[572,573],{"from":25,"to":14,"phase":9},{"from":14,"to":19,"phase":8},{"code":4,"interval":575,"range":576,"candles":577,"indicators":778,"lastTradeDate":533},"1w","1Y",[578,585,592,597,603,608,615,620,626,631,635,641,648,655,661,667,674,680,687,694,699,704,708,711,716,719,723,725,727,730,732,734,737,739,741,742,744,746,748,751,753,755,757,759,761,764,766,768,770,772,774,776],{"time":579,"open":580,"high":581,"low":582,"close":583,"volume":584},"2025-04-21",1212,1243,1209,1222,87900,{"time":586,"open":587,"high":588,"low":589,"close":590,"volume":591},"2025-04-28",1232,1245,1180,1203,132500,{"time":593,"open":594,"high":581,"low":595,"close":583,"volume":596},"2025-05-05",1192,1181,87500,{"time":598,"open":583,"high":599,"low":600,"close":601,"volume":602},"2025-05-12",1274,1196,1272,149300,{"time":604,"open":605,"high":601,"low":606,"close":588,"volume":607},"2025-05-19",1265,1228,77200,{"time":609,"open":610,"high":611,"low":612,"close":613,"volume":614},"2025-05-26",1251,1256,1218,1226,78700,{"time":616,"open":617,"high":606,"low":600,"close":618,"volume":619},"2025-06-02",1220,1223,61200,{"time":621,"open":622,"high":622,"low":623,"close":624,"volume":625},"2025-06-09",1225,1199,1202,58200,{"time":627,"open":628,"high":629,"low":628,"close":630,"volume":404},"2025-06-16",1205,1238,1211,{"time":632,"open":633,"high":611,"low":628,"close":611,"volume":634},"2025-06-23",1216,111300,{"time":636,"open":637,"high":599,"low":638,"close":639,"volume":640},"2025-06-30",1254,1250,1270,82600,{"time":642,"open":643,"high":644,"low":645,"close":646,"volume":647},"2025-07-07",1276,1300,1267,1294,95900,{"time":649,"open":650,"high":651,"low":652,"close":653,"volume":654},"2025-07-14",1295,1311,1281,1285,54500,{"time":656,"open":657,"high":658,"low":659,"close":658,"volume":660},"2025-07-21",1298,1318,1283,68200,{"time":662,"open":663,"high":664,"low":665,"close":664,"volume":666},"2025-07-28",1348,1368,1310,133800,{"time":668,"open":669,"high":670,"low":671,"close":672,"volume":673},"2025-08-04",1339,1386,1335,1341,138200,{"time":675,"open":676,"high":677,"low":676,"close":678,"volume":679},"2025-08-11",1346,1399,1398,119400,{"time":681,"open":682,"high":683,"low":684,"close":685,"volume":686},"2025-08-18",1400,1417,1390,1404,120100,{"time":688,"open":689,"high":690,"low":691,"close":692,"volume":693},"2025-08-25",1405,1410,1365,1375,73400,{"time":695,"open":696,"high":697,"low":692,"close":685,"volume":698},"2025-09-01",1380,1415,84800,{"time":700,"open":701,"high":197,"low":702,"close":86,"volume":703},"2025-09-08",1409,1406,98500,{"time":705,"open":84,"high":84,"low":706,"close":85,"volume":707},"2025-09-15",1401,68600,{"time":709,"open":85,"high":312,"low":697,"close":312,"volume":710},"2025-09-22",83500,{"time":712,"open":94,"high":94,"low":713,"close":714,"volume":715},"2025-09-29",1408,1423,91400,{"time":717,"open":26,"high":132,"low":677,"close":685,"volume":718},"2025-10-06",105500,{"time":720,"open":696,"high":34,"low":696,"close":721,"volume":722},"2025-10-13",1431,101300,{"time":25,"open":26,"high":43,"low":28,"close":49,"volume":724},82400,{"time":51,"open":52,"high":59,"low":74,"close":73,"volume":726},196300,{"time":728,"open":78,"high":79,"low":85,"close":34,"volume":729},"2025-11-03",63800,{"time":97,"open":98,"high":108,"low":94,"close":42,"volume":731},124100,{"time":121,"open":42,"high":142,"low":132,"close":142,"volume":733},96500,{"time":735,"open":114,"high":146,"low":156,"close":160,"volume":736},"2025-11-24",76600,{"time":163,"open":164,"high":164,"low":179,"close":44,"volume":738},80200,{"time":182,"open":49,"high":185,"low":132,"close":197,"volume":740},99900,{"time":200,"open":138,"high":104,"low":208,"close":104,"volume":350},{"time":218,"open":10,"high":156,"low":138,"close":156,"volume":743},126700,{"time":233,"open":156,"high":142,"low":156,"close":156,"volume":745},64300,{"time":240,"open":160,"high":246,"low":54,"close":241,"volume":747},150600,{"time":749,"open":265,"high":246,"low":113,"close":279,"volume":750},"2026-01-12",114500,{"time":282,"open":283,"high":247,"low":52,"close":142,"volume":752},216200,{"time":298,"open":241,"high":241,"low":308,"close":141,"volume":754},239200,{"time":315,"open":58,"high":151,"low":201,"close":118,"volume":756},180000,{"time":329,"open":255,"high":347,"low":251,"close":349,"volume":758},393900,{"time":352,"open":353,"high":360,"low":367,"close":380,"volume":760},381800,{"time":762,"open":378,"high":395,"low":385,"close":401,"volume":763},"2026-02-23",390400,{"time":406,"open":397,"high":397,"low":417,"close":341,"volume":765},380200,{"time":432,"open":433,"high":378,"low":435,"close":353,"volume":767},276000,{"time":456,"open":368,"high":470,"low":457,"close":469,"volume":769},117600,{"time":473,"open":474,"high":493,"low":361,"close":484,"volume":771},268100,{"time":496,"open":330,"high":497,"low":164,"close":245,"volume":773},405600,{"time":518,"open":59,"high":266,"low":118,"close":155,"volume":775},143100,{"time":533,"open":11,"high":534,"low":168,"close":10,"volume":777},142300,{"swings":779,"phaseSegments":791},[780,781,782,783,784,785,786,787,788,789,790],{"time":598,"kind":550,"price":599},{"time":616,"kind":552,"price":600},{"time":709,"kind":550,"price":312},{"time":720,"kind":552,"price":696},{"time":97,"kind":550,"price":108},{"time":200,"kind":552,"price":208},{"time":240,"kind":550,"price":246},{"time":298,"kind":552,"price":308},{"time":762,"kind":550,"price":395},{"time":432,"kind":552,"price":435},{"time":473,"kind":550,"price":493},[792,794,796],{"from":793,"to":159,"phase":9},"2025-04-25",{"from":159,"to":237,"phase":795},"UP",{"from":237,"to":19,"phase":9}]