[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock:detail:1826":3,"stock:chart:1826:d:6m":20,"stock:chart:weekly:1826:1y":589},{"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},"1826","佐田建設","建設・資材","standard","DOWN","TRANSITION",1058,1064,-0.005639097744360902,"2026-04-17T00:00:00+09:00","2026-04-17","現在値1,058円（前日比-0.56％）、出来高15,000株と閑散な展開。確定安値1,052円付近でのもみ合いが続く。フェーズDOWNの中、需給の改善が見られないため、下方圧力が続く可能性が高い。上方の確定高値1,102円突破がなければ、レンジ内での推移が続くとみてよい。",{"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":553,"lastTradeDate":14},"1d","6M",[24,31,36,43,50,55,62,67,73,79,84,90,97,102,107,112,118,124,128,133,137,142,146,149,153,159,163,165,168,172,175,178,180,183,187,190,195,199,202,205,208,210,213,216,220,223,226,229,232,236,242,247,252,256,262,266,271,274,277,279,284,288,293,298,304,309,315,319,322,326,332,337,342,347,351,358,364,370,374,380,385,388,392,396,400,405,409,416,420,423,428,431,433,439,442,446,449,452,456,459,462,466,470,473,477,482,485,489,495,499,504,509,514,519,524,528,530,536,541,546,549],{"time":25,"open":26,"high":27,"low":28,"close":29,"volume":30},"2025-10-20",1128,1129,1103,1105,13900,{"time":32,"open":28,"high":33,"low":28,"close":34,"volume":35},"2025-10-21",1112,1107,3600,{"time":37,"open":38,"high":39,"low":40,"close":41,"volume":42},"2025-10-22",1108,1115,1102,1114,6400,{"time":44,"open":45,"high":46,"low":47,"close":48,"volume":49},"2025-10-23",1118,1127,1113,1126,9300,{"time":51,"open":48,"high":48,"low":52,"close":53,"volume":54},"2025-10-24",1110,1120,6000,{"time":56,"open":57,"high":58,"low":59,"close":60,"volume":61},"2025-10-27",1124,1150,1122,1134,30300,{"time":63,"open":60,"high":64,"low":53,"close":65,"volume":66},"2025-10-28",1135,1125,21600,{"time":68,"open":69,"high":69,"low":70,"close":71,"volume":72},"2025-10-29",1149,1085,1091,59300,{"time":74,"open":71,"high":75,"low":76,"close":77,"volume":78},"2025-10-30",1106,1074,1089,80900,{"time":80,"open":77,"high":77,"low":81,"close":82,"volume":83},"2025-10-31",1068,1083,20400,{"time":85,"open":40,"high":86,"low":87,"close":88,"volume":89},"2025-11-04",1195,1094,1136,180000,{"time":91,"open":92,"high":93,"low":94,"close":95,"volume":96},"2025-11-05",1155,1156,1131,1140,88400,{"time":98,"open":99,"high":100,"low":99,"close":100,"volume":101},"2025-11-06",1144,1175,33500,{"time":103,"open":100,"high":104,"low":92,"close":105,"volume":106},"2025-11-07",1176,1163,15700,{"time":108,"open":109,"high":86,"low":110,"close":100,"volume":111},"2025-11-10",1185,1167,25100,{"time":113,"open":114,"high":100,"low":115,"close":116,"volume":117},"2025-11-11",1170,1151,1158,20500,{"time":119,"open":120,"high":121,"low":120,"close":122,"volume":123},"2025-11-12",1154,1168,1161,12300,{"time":125,"open":114,"high":114,"low":126,"close":126,"volume":127},"2025-11-13",1159,12900,{"time":129,"open":130,"high":126,"low":130,"close":131,"volume":132},"2025-11-14",1139,1152,17600,{"time":134,"open":58,"high":58,"low":135,"close":130,"volume":136},"2025-11-17",1138,10300,{"time":138,"open":139,"high":139,"low":140,"close":140,"volume":141},"2025-11-18",1137,1121,19400,{"time":143,"open":57,"high":26,"low":144,"close":59,"volume":145},"2025-11-19",1117,9500,{"time":147,"open":46,"high":139,"low":46,"close":88,"volume":148},"2025-11-20",14400,{"time":150,"open":88,"high":92,"low":151,"close":92,"volume":152},"2025-11-21",1132,12200,{"time":154,"open":155,"high":156,"low":157,"close":120,"volume":158},"2025-11-25",1157,1160,1145,9800,{"time":160,"open":122,"high":161,"low":58,"close":161,"volume":162},"2025-11-26",1162,10600,{"time":164,"open":156,"high":114,"low":156,"close":114,"volume":145},"2025-11-27",{"time":166,"open":114,"high":114,"low":126,"close":167,"volume":123},"2025-11-28",1164,{"time":169,"open":170,"high":170,"low":116,"close":161,"volume":171},"2025-12-01",1169,7500,{"time":173,"open":161,"high":161,"low":131,"close":120,"volume":174},"2025-12-02",8400,{"time":176,"open":116,"high":161,"low":92,"close":93,"volume":177},"2025-12-03",2900,{"time":179,"open":161,"high":161,"low":92,"close":93,"volume":171},"2025-12-04",{"time":181,"open":93,"high":156,"low":92,"close":92,"volume":182},"2025-12-05",6200,{"time":184,"open":92,"high":93,"low":99,"close":185,"volume":186},"2025-12-08",1153,13100,{"time":188,"open":58,"high":120,"low":151,"close":135,"volume":189},"2025-12-09",18100,{"time":191,"open":95,"high":192,"low":193,"close":57,"volume":194},"2025-12-10",1141,1119,48800,{"time":196,"open":57,"high":65,"low":41,"close":197,"volume":198},"2025-12-11",1123,23100,{"time":200,"open":59,"high":57,"low":45,"close":53,"volume":201},"2025-12-12",51400,{"time":203,"open":53,"high":197,"low":47,"close":197,"volume":204},"2025-12-15",36200,{"time":206,"open":59,"high":59,"low":144,"close":53,"volume":207},"2025-12-16",19700,{"time":209,"open":197,"high":197,"low":144,"close":193,"volume":123},"2025-12-17",{"time":211,"open":53,"high":197,"low":45,"close":53,"volume":212},"2025-12-18",28300,{"time":214,"open":53,"high":48,"low":193,"close":48,"volume":215},"2025-12-19",20900,{"time":217,"open":218,"high":218,"low":39,"close":53,"volume":219},"2025-12-22",1130,34400,{"time":221,"open":57,"high":65,"low":193,"close":193,"volume":222},"2025-12-23",29000,{"time":224,"open":65,"high":65,"low":45,"close":53,"volume":225},"2025-12-24",44500,{"time":227,"open":65,"high":218,"low":45,"close":48,"volume":228},"2025-12-25",36100,{"time":230,"open":46,"high":192,"low":65,"close":139,"volume":231},"2025-12-26",29100,{"time":233,"open":234,"high":105,"low":192,"close":122,"volume":235},"2025-12-29",1146,34600,{"time":237,"open":238,"high":239,"low":122,"close":240,"volume":241},"2025-12-30",1165,1177,1172,19100,{"time":243,"open":239,"high":244,"low":100,"close":245,"volume":246},"2026-01-05",1182,1181,16700,{"time":248,"open":245,"high":249,"low":114,"close":250,"volume":251},"2026-01-06",1183,1174,42300,{"time":253,"open":250,"high":254,"low":114,"close":104,"volume":255},"2026-01-07",1180,11100,{"time":257,"open":254,"high":258,"low":259,"close":260,"volume":261},"2026-01-08",1188,1171,1179,34500,{"time":263,"open":258,"high":258,"low":104,"close":264,"volume":265},"2026-01-09",1184,14300,{"time":267,"open":268,"high":269,"low":104,"close":260,"volume":270},"2026-01-13",1190,1191,37300,{"time":272,"open":258,"high":268,"low":104,"close":245,"volume":273},"2026-01-14",30100,{"time":275,"open":264,"high":264,"low":104,"close":244,"volume":276},"2026-01-15",24700,{"time":278,"open":109,"high":109,"low":104,"close":244,"volume":235},"2026-01-16",{"time":280,"open":281,"high":281,"low":282,"close":244,"volume":283},"2026-01-19",1189,1178,37800,{"time":285,"open":109,"high":286,"low":282,"close":258,"volume":287},"2026-01-20",1192,38700,{"time":289,"open":282,"high":290,"low":100,"close":291,"volume":292},"2026-01-21",1204,1202,52700,{"time":294,"open":290,"high":295,"low":290,"close":296,"volume":297},"2026-01-22",1218,1217,23300,{"time":299,"open":300,"high":301,"low":300,"close":302,"volume":303},"2026-01-23",1219,1229,1220,19500,{"time":305,"open":302,"high":302,"low":306,"close":307,"volume":308},"2026-01-26",1198,1200,16400,{"time":310,"open":311,"high":312,"low":313,"close":291,"volume":314},"2026-01-27",1196,1203,1186,18200,{"time":316,"open":312,"high":312,"low":281,"close":317,"volume":318},"2026-01-28",1194,16800,{"time":320,"open":311,"high":291,"low":264,"close":291,"volume":321},"2026-01-29",21900,{"time":323,"open":290,"high":295,"low":312,"close":324,"volume":325},"2026-01-30",1215,17900,{"time":327,"open":328,"high":329,"low":330,"close":330,"volume":331},"2026-02-02",1225,1238,1222,31300,{"time":333,"open":334,"high":335,"low":334,"close":329,"volume":336},"2026-02-03",1223,1239,16900,{"time":338,"open":335,"high":335,"low":339,"close":340,"volume":341},"2026-02-04",1226,1233,19900,{"time":343,"open":344,"high":345,"low":344,"close":346,"volume":117},"2026-02-05",1230,1244,1242,{"time":348,"open":349,"high":345,"low":307,"close":324,"volume":350},"2026-02-06",1240,103500,{"time":352,"open":353,"high":354,"low":355,"close":356,"volume":357},"2026-02-09",1237,1251,1228,1248,58800,{"time":359,"open":360,"high":361,"low":362,"close":361,"volume":363},"2026-02-10",1250,1262,1246,22500,{"time":365,"open":366,"high":367,"low":368,"close":368,"volume":369},"2026-02-12",1271,1283,1264,29500,{"time":371,"open":368,"high":368,"low":372,"close":354,"volume":373},"2026-02-13",1247,31100,{"time":375,"open":376,"high":361,"low":377,"close":378,"volume":379},"2026-02-16",1260,1253,1255,14700,{"time":381,"open":378,"high":382,"low":329,"close":383,"volume":384},"2026-02-17",1256,1243,40300,{"time":386,"open":377,"high":387,"low":377,"close":387,"volume":303},"2026-02-18",1266,{"time":389,"open":387,"high":387,"low":390,"close":387,"volume":391},"2026-02-19",1252,13400,{"time":393,"open":387,"high":366,"low":394,"close":395,"volume":303},"2026-02-20",1261,1267,{"time":397,"open":398,"high":366,"low":377,"close":399,"volume":186},"2026-02-24",1269,1268,{"time":401,"open":399,"high":402,"low":361,"close":403,"volume":404},"2026-02-25",1274,1272,16600,{"time":406,"open":407,"high":408,"low":399,"close":402,"volume":391},"2026-02-26",1270,1277,{"time":410,"open":411,"high":412,"low":413,"close":414,"volume":415},"2026-02-27",1276,1285,1275,1282,24300,{"time":417,"open":418,"high":366,"low":390,"close":361,"volume":419},"2026-03-02",1265,32200,{"time":421,"open":361,"high":418,"low":422,"close":422,"volume":212},"2026-03-03",1241,{"time":424,"open":355,"high":425,"low":426,"close":307,"volume":427},"2026-03-04",1232,1187,68800,{"time":429,"open":360,"high":395,"low":353,"close":382,"volume":430},"2026-03-05",36300,{"time":432,"open":362,"high":378,"low":344,"close":378,"volume":270},"2026-03-06",{"time":434,"open":435,"high":436,"low":437,"close":355,"volume":438},"2026-03-09",1210,1231,1207,30400,{"time":440,"open":349,"high":362,"low":344,"close":345,"volume":441},"2026-03-10",11500,{"time":443,"open":362,"high":444,"low":329,"close":329,"volume":445},"2026-03-11",1258,18000,{"time":447,"open":372,"high":372,"low":302,"close":328,"volume":448},"2026-03-12",19200,{"time":450,"open":324,"high":425,"low":437,"close":451,"volume":141},"2026-03-13",1221,{"time":453,"open":328,"high":301,"low":454,"close":324,"volume":455},"2026-03-16",1212,12500,{"time":457,"open":295,"high":355,"low":296,"close":295,"volume":458},"2026-03-17",10900,{"time":460,"open":301,"high":356,"low":339,"close":356,"volume":461},"2026-03-18",12700,{"time":463,"open":349,"high":349,"low":464,"close":296,"volume":465},"2026-03-19",1214,32800,{"time":467,"open":468,"high":468,"low":254,"close":426,"volume":469},"2026-03-23",1205,41700,{"time":471,"open":454,"high":454,"low":86,"close":306,"volume":472},"2026-03-24",24400,{"time":474,"open":435,"high":339,"low":475,"close":302,"volume":476},"2026-03-25",1206,23800,{"time":478,"open":479,"high":302,"low":480,"close":468,"volume":481},"2026-03-26",1213,1201,63200,{"time":483,"open":480,"high":300,"low":311,"close":291,"volume":484},"2026-03-27",85300,{"time":486,"open":487,"high":45,"low":71,"close":71,"volume":488},"2026-03-30",1100,93400,{"time":490,"open":71,"high":491,"low":492,"close":493,"volume":494},"2026-03-31",1097,1069,1080,52900,{"time":496,"open":52,"high":497,"low":71,"close":87,"volume":498},"2026-04-01",1111,53700,{"time":500,"open":487,"high":501,"low":502,"close":492,"volume":503},"2026-04-02",1104,1062,57700,{"time":505,"open":506,"high":77,"low":492,"close":507,"volume":508},"2026-04-03",1075,1070,39200,{"time":510,"open":511,"high":511,"low":512,"close":512,"volume":513},"2026-04-06",1088,1071,20300,{"time":515,"open":512,"high":516,"low":492,"close":517,"volume":518},"2026-04-07",1082,1078,17100,{"time":520,"open":521,"high":40,"low":521,"close":522,"volume":523},"2026-04-08",1087,1099,11800,{"time":525,"open":522,"high":487,"low":517,"close":526,"volume":527},"2026-04-09",1092,21100,{"time":529,"open":511,"high":491,"low":507,"close":517,"volume":336},"2026-04-10",{"time":531,"open":517,"high":532,"low":533,"close":534,"volume":535},"2026-04-13",1081,1061,1063,25000,{"time":537,"open":538,"high":492,"low":539,"close":539,"volume":540},"2026-04-14",1065,1052,22300,{"time":542,"open":543,"high":11,"low":544,"close":10,"volume":545},"2026-04-15",1055,1054,23500,{"time":547,"open":533,"high":81,"low":543,"close":11,"volume":548},"2026-04-16",10700,{"time":14,"open":550,"high":11,"low":551,"close":10,"volume":552},1059,1053,15000,{"swings":554,"phaseSegments":577},[555,557,559,560,561,562,563,564,565,566,567,568,569,570,571,572,573,574,575,576],{"time":56,"kind":556,"price":58},"H",{"time":80,"kind":558,"price":81},"L",{"time":108,"kind":556,"price":86},{"time":143,"kind":558,"price":144},{"time":164,"kind":556,"price":114},{"time":203,"kind":558,"price":47},{"time":267,"kind":556,"price":269},{"time":289,"kind":558,"price":100},{"time":299,"kind":556,"price":301},{"time":320,"kind":558,"price":264},{"time":365,"kind":556,"price":367},{"time":381,"kind":558,"price":329},{"time":410,"kind":556,"price":412},{"time":424,"kind":558,"price":426},{"time":443,"kind":556,"price":444},{"time":450,"kind":558,"price":437},{"time":460,"kind":556,"price":356},{"time":500,"kind":558,"price":502},{"time":520,"kind":556,"price":40},{"time":537,"kind":558,"price":539},[578,579,580,581,583,584,585,586,587,588],{"from":25,"to":98,"phase":9},{"from":98,"to":103,"phase":8},{"from":103,"to":381,"phase":9},{"from":381,"to":393,"phase":582},"UP",{"from":393,"to":424,"phase":9},{"from":424,"to":434,"phase":582},{"from":434,"to":515,"phase":9},{"from":515,"to":531,"phase":8},{"from":531,"to":14,"phase":9},{"from":14,"to":19,"phase":8},{"code":4,"interval":590,"range":591,"candles":592,"indicators":735,"lastTradeDate":531},"1w","1Y",[593,597,601,605,609,613,616,620,623,626,630,632,635,639,643,646,649,652,656,659,663,666,670,673,676,679,682,683,685,688,689,691,694,696,698,700,702,703,705,708,710,712,714,716,718,721,723,725,727,729,731,733],{"time":594,"open":77,"high":75,"low":595,"close":82,"volume":596},"2025-04-21",1076,131900,{"time":598,"open":87,"high":501,"low":599,"close":539,"volume":600},"2025-04-28",1050,108900,{"time":602,"open":11,"high":603,"low":502,"close":603,"volume":604},"2025-05-05",1098,116600,{"time":606,"open":41,"high":69,"low":607,"close":599,"volume":608},"2025-05-12",1026,514800,{"time":610,"open":611,"high":360,"low":611,"close":109,"volume":612},"2025-05-19",1037,1078100,{"time":614,"open":426,"high":344,"low":238,"close":238,"volume":615},"2025-05-26",332100,{"time":617,"open":116,"high":116,"low":618,"close":75,"volume":619},"2025-06-02",1093,278300,{"time":621,"open":45,"high":59,"low":511,"close":77,"volume":622},"2025-06-09",154200,{"time":624,"open":521,"high":501,"low":516,"close":516,"volume":625},"2025-06-16",123400,{"time":627,"open":628,"high":71,"low":517,"close":70,"volume":629},"2025-06-23",1079,101300,{"time":631,"open":70,"high":48,"low":70,"close":193,"volume":604},"2025-06-30",{"time":633,"open":27,"high":115,"low":603,"close":29,"volume":634},"2025-07-07",115300,{"time":636,"open":52,"high":46,"low":637,"close":637,"volume":638},"2025-07-14",1101,223600,{"time":640,"open":75,"high":641,"low":501,"close":46,"volume":642},"2025-07-21",1142,149500,{"time":644,"open":88,"high":426,"low":48,"close":282,"volume":645},"2025-07-28",226900,{"time":647,"open":238,"high":395,"low":156,"close":382,"volume":648},"2025-08-04",429800,{"time":650,"open":382,"high":418,"low":329,"close":422,"volume":651},"2025-08-11",174000,{"time":653,"open":349,"high":376,"low":654,"close":354,"volume":655},"2025-08-18",1227,130000,{"time":657,"open":354,"high":377,"low":302,"close":355,"volume":658},"2025-08-25",75600,{"time":660,"open":355,"high":661,"low":328,"close":366,"volume":662},"2025-09-01",1296,127100,{"time":664,"open":402,"high":413,"low":110,"close":254,"volume":665},"2025-09-08",190700,{"time":667,"open":254,"high":307,"low":668,"close":286,"volume":669},"2025-09-15",1173,104700,{"time":671,"open":286,"high":437,"low":259,"close":307,"volume":672},"2025-09-22",115800,{"time":674,"open":468,"high":464,"low":193,"close":27,"volume":675},"2025-09-29",117500,{"time":677,"open":116,"high":116,"low":38,"close":39,"volume":678},"2025-10-06",49200,{"time":680,"open":522,"high":218,"low":77,"close":522,"volume":681},"2025-10-13",64800,{"time":25,"open":26,"high":27,"low":40,"close":53,"volume":508},{"time":56,"open":57,"high":58,"low":81,"close":82,"volume":684},212500,{"time":686,"open":40,"high":86,"low":87,"close":105,"volume":687},"2025-11-03",317600,{"time":108,"open":109,"high":86,"low":130,"close":131,"volume":96},{"time":134,"open":58,"high":92,"low":144,"close":92,"volume":690},65800,{"time":692,"open":155,"high":114,"low":157,"close":167,"volume":693},"2025-11-24",42200,{"time":169,"open":170,"high":170,"low":131,"close":92,"volume":695},32500,{"time":184,"open":92,"high":93,"low":41,"close":53,"volume":697},154500,{"time":203,"open":53,"high":48,"low":47,"close":48,"volume":699},117400,{"time":217,"open":218,"high":192,"low":39,"close":139,"volume":701},173100,{"time":233,"open":234,"high":239,"low":192,"close":240,"volume":498},{"time":243,"open":239,"high":258,"low":114,"close":264,"volume":704},118900,{"time":706,"open":268,"high":269,"low":104,"close":244,"volume":707},"2026-01-12",126700,{"time":280,"open":281,"high":301,"low":100,"close":302,"volume":709},172000,{"time":305,"open":302,"high":302,"low":264,"close":324,"volume":711},91200,{"time":327,"open":328,"high":345,"low":307,"close":324,"volume":713},192100,{"time":352,"open":353,"high":367,"low":355,"close":354,"volume":715},141900,{"time":375,"open":376,"high":366,"low":329,"close":395,"volume":717},107400,{"time":719,"open":398,"high":412,"low":377,"close":414,"volume":720},"2026-02-23",67400,{"time":417,"open":418,"high":366,"low":426,"close":378,"volume":722},202900,{"time":434,"open":435,"high":444,"low":437,"close":451,"volume":724},98500,{"time":453,"open":328,"high":356,"low":454,"close":296,"volume":726},68900,{"time":467,"open":468,"high":339,"low":254,"close":291,"volume":728},238400,{"time":486,"open":487,"high":45,"low":502,"close":507,"volume":730},296900,{"time":510,"open":511,"high":40,"low":492,"close":517,"volume":732},87200,{"time":531,"open":517,"high":532,"low":539,"close":10,"volume":734},96500,{"swings":736,"phaseSegments":747},[737,738,739,740,741,742,743,744,745,746],{"time":610,"kind":556,"price":360},{"time":627,"kind":558,"price":517},{"time":660,"kind":556,"price":661},{"time":664,"kind":558,"price":110},{"time":674,"kind":556,"price":464},{"time":56,"kind":558,"price":81},{"time":686,"kind":556,"price":86},{"time":203,"kind":558,"price":47},{"time":719,"kind":556,"price":412},{"time":417,"kind":558,"price":426},[748,751,753],{"from":749,"to":750,"phase":9},"2025-04-25","2025-09-19",{"from":750,"to":752,"phase":582},"2025-09-26",{"from":752,"to":19,"phase":9}]