[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock:detail:186A":3,"stock:chart:186A:d:6m":19,"stock:chart:weekly:186A:1y":729},{"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},"186A","アストロスケールホールディングス","情報通信・サービスその他","growth","TRANSITION",1345,1384,-0.028179190751445087,"2026-04-17T00:00:00+09:00","2026-04-17","現在値1,345円で前日比2.82%下落。出来高647万7600株と前日より減少。機関の空売り残高は157万4878株と増加しており、高値圏での上昇に伴う需給の悪化が顕著。確定高値1,250円を更新中だが、今後の反落リスクに注意が必要。価格上昇と空売り増加の乖離は要注意。",{"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":702,"lastTradeDate":13},"1d","6M",[23,30,37,43,50,57,63,68,74,81,87,93,98,104,111,116,120,125,130,135,140,146,153,159,166,172,178,183,187,191,195,201,206,211,216,221,225,231,236,243,250,257,264,271,276,279,284,288,292,297,300,303,308,314,320,326,333,337,342,349,356,363,369,375,380,387,394,401,408,415,421,427,434,439,446,452,459,465,472,479,485,490,496,502,508,512,517,522,528,534,539,545,550,556,560,565,569,573,577,581,588,595,601,605,609,612,617,622,627,633,637,642,647,652,658,665,670,677,684,691,697],{"time":24,"open":25,"high":26,"low":27,"close":28,"volume":29},"2025-10-20",890,926,861,916,13629400,{"time":31,"open":32,"high":33,"low":34,"close":35,"volume":36},"2025-10-21",911,915,815,835,16108700,{"time":38,"open":39,"high":40,"low":41,"close":39,"volume":42},"2025-10-22",830,845,820,6588200,{"time":44,"open":45,"high":46,"low":47,"close":48,"volume":49},"2025-10-23",800,804,782,785,5480500,{"time":51,"open":52,"high":53,"low":54,"close":55,"volume":56},"2025-10-24",811,832,794,805,7088600,{"time":58,"open":59,"high":60,"low":61,"close":35,"volume":62},"2025-10-27",838,854,823,5706200,{"time":64,"open":65,"high":59,"low":66,"close":45,"volume":67},"2025-10-28",831,795,5454100,{"time":69,"open":70,"high":70,"low":71,"close":72,"volume":73},"2025-10-29",809,728,730,7869600,{"time":75,"open":76,"high":77,"low":78,"close":79,"volume":80},"2025-10-30",723,767,720,765,4088700,{"time":82,"open":79,"high":83,"low":84,"close":85,"volume":86},"2025-10-31",777,736,741,2529600,{"time":88,"open":89,"high":79,"low":90,"close":91,"volume":92},"2025-11-04",756,740,750,2419400,{"time":94,"open":95,"high":90,"low":96,"close":71,"volume":97},"2025-11-05",726,698,4540400,{"time":99,"open":100,"high":101,"low":85,"close":102,"volume":103},"2025-11-06",743,766,746,2936700,{"time":105,"open":106,"high":107,"low":108,"close":109,"volume":110},"2025-11-07",745,752,722,737,2094900,{"time":112,"open":107,"high":113,"low":114,"close":91,"volume":115},"2025-11-10",764,742,2069400,{"time":117,"open":118,"high":118,"low":90,"close":91,"volume":119},"2025-11-11",760,1232900,{"time":121,"open":100,"high":122,"low":123,"close":122,"volume":124},"2025-11-12",757,733,1685700,{"time":126,"open":127,"high":122,"low":128,"close":114,"volume":129},"2025-11-13",751,735,1497700,{"time":131,"open":132,"high":109,"low":95,"close":133,"volume":134},"2025-11-14",729,732,1964900,{"time":136,"open":72,"high":72,"low":137,"close":138,"volume":139},"2025-11-17",702,706,2735800,{"time":141,"open":96,"high":142,"low":143,"close":144,"volume":145},"2025-11-18",703,674,678,3281400,{"time":147,"open":148,"high":149,"low":150,"close":151,"volume":152},"2025-11-19",684,687,660,665,2605100,{"time":154,"open":144,"high":155,"low":156,"close":157,"volume":158},"2025-11-20",700,672,694,2476300,{"time":160,"open":161,"high":162,"low":163,"close":164,"volume":165},"2025-11-21",671,691,670,680,1597800,{"time":167,"open":168,"high":168,"low":169,"close":170,"volume":171},"2025-11-25",689,661,669,2050900,{"time":173,"open":174,"high":148,"low":175,"close":176,"volume":177},"2025-11-26",673,667,676,1612000,{"time":179,"open":157,"high":180,"low":181,"close":181,"volume":182},"2025-11-27",707,688,1699600,{"time":184,"open":168,"high":142,"low":149,"close":185,"volume":186},"2025-11-28",699,1272000,{"time":188,"open":155,"high":138,"low":189,"close":189,"volume":190},"2025-12-01",668,2201800,{"time":192,"open":170,"high":156,"low":193,"close":193,"volume":194},"2025-12-02",650,3250800,{"time":196,"open":197,"high":150,"low":198,"close":199,"volume":200},"2025-12-03",653,645,646,1666700,{"time":202,"open":198,"high":197,"low":203,"close":204,"volume":205},"2025-12-04",637,649,1435500,{"time":207,"open":197,"high":169,"low":208,"close":209,"volume":210},"2025-12-05",648,655,1312200,{"time":212,"open":213,"high":169,"low":208,"close":214,"volume":215},"2025-12-08",658,652,1147800,{"time":217,"open":213,"high":169,"low":218,"close":219,"volume":220},"2025-12-09",643,647,1379100,{"time":222,"open":199,"high":197,"low":223,"close":199,"volume":224},"2025-12-10",641,1187800,{"time":226,"open":227,"high":213,"low":228,"close":229,"volume":230},"2025-12-11",656,640,644,1689300,{"time":232,"open":228,"high":198,"low":233,"close":234,"volume":235},"2025-12-12",631,634,2138200,{"time":237,"open":238,"high":239,"low":240,"close":241,"volume":242},"2025-12-15",616,638,612,636,2827600,{"time":244,"open":245,"high":246,"low":247,"close":248,"volume":249},"2025-12-16",630,632,604,605,2768200,{"time":251,"open":252,"high":253,"low":254,"close":255,"volume":256},"2025-12-17",606,609,580,592,3343000,{"time":258,"open":259,"high":260,"low":261,"close":262,"volume":263},"2025-12-18",582,587,575,584,1872400,{"time":265,"open":266,"high":267,"low":268,"close":269,"volume":270},"2025-12-19",590,623,585,615,2041600,{"time":272,"open":273,"high":204,"low":274,"close":199,"volume":275},"2025-12-22",629,626,2731500,{"time":277,"open":239,"high":170,"low":241,"close":193,"volume":278},"2025-12-23",2384600,{"time":280,"open":150,"high":281,"low":227,"close":282,"volume":283},"2025-12-24",692,677,3038000,{"time":285,"open":282,"high":282,"low":214,"close":286,"volume":287},"2025-12-25",659,1863900,{"time":289,"open":286,"high":189,"low":209,"close":290,"volume":291},"2025-12-26",662,1302900,{"time":293,"open":151,"high":294,"low":214,"close":295,"volume":296},"2025-12-29",685,664,1428300,{"time":298,"open":189,"high":170,"low":197,"close":213,"volume":299},"2025-12-30",1068800,{"time":301,"open":143,"high":180,"low":163,"close":162,"volume":302},"2026-01-05",3627800,{"time":304,"open":305,"high":133,"low":137,"close":306,"volume":307},"2026-01-06",712,727,4098900,{"time":309,"open":310,"high":311,"low":312,"close":142,"volume":313},"2026-01-07",739,744,695,3139500,{"time":315,"open":316,"high":71,"low":317,"close":318,"volume":319},"2026-01-08",704,697,718,2108500,{"time":321,"open":322,"high":323,"low":89,"close":324,"volume":325},"2026-01-09",797,812,769,13758700,{"time":327,"open":328,"high":329,"low":330,"close":331,"volume":332},"2026-01-13",825,870,810,839,12960900,{"time":334,"open":330,"high":41,"low":335,"close":54,"volume":336},"2026-01-14",783,5693500,{"time":338,"open":339,"high":35,"low":335,"close":340,"volume":341},"2026-01-15",784,829,4413000,{"time":343,"open":344,"high":345,"low":346,"close":347,"volume":348},"2026-01-16",903,963,894,929,14002200,{"time":350,"open":351,"high":352,"low":353,"close":354,"volume":355},"2026-01-19",905,1070,882,1028,20724400,{"time":357,"open":358,"high":359,"low":360,"close":361,"volume":362},"2026-01-20",1002,1016,940,976,11581400,{"time":364,"open":28,"high":365,"low":366,"close":367,"volume":368},"2026-01-21",972,910,941,7863200,{"time":370,"open":371,"high":372,"low":366,"close":373,"volume":374},"2026-01-22",951,966,921,4986700,{"time":376,"open":33,"high":377,"low":32,"close":378,"volume":379},"2026-01-23",975,942,6034900,{"time":381,"open":382,"high":383,"low":384,"close":385,"volume":386},"2026-01-26",933,979,923,956,5387400,{"time":388,"open":389,"high":390,"low":391,"close":392,"volume":393},"2026-01-27",965,1011,950,1005,5824000,{"time":395,"open":396,"high":397,"low":398,"close":399,"volume":400},"2026-01-28",1006,1030,971,1007,5456200,{"time":402,"open":403,"high":404,"low":405,"close":406,"volume":407},"2026-01-29",1035,1098,1015,1085,11549700,{"time":409,"open":410,"high":411,"low":412,"close":413,"volume":414},"2026-01-30",1060,1117,1051,1084,7602600,{"time":416,"open":417,"high":418,"low":419,"close":413,"volume":420},"2026-02-02",1105,1140,1076,8401300,{"time":422,"open":423,"high":424,"low":354,"close":425,"volume":426},"2026-02-03",1099,1118,1112,6028400,{"time":428,"open":429,"high":430,"low":431,"close":432,"volume":433},"2026-02-04",1109,1169,1087,1157,6905600,{"time":435,"open":436,"high":418,"low":397,"close":437,"volume":438},"2026-02-05",1081,1039,10147500,{"time":440,"open":441,"high":442,"low":443,"close":444,"volume":445},"2026-02-06",1034,1146,993,1143,8875900,{"time":447,"open":448,"high":448,"low":449,"close":450,"volume":451},"2026-02-09",1194,1091,1100,10174900,{"time":453,"open":454,"high":455,"low":456,"close":457,"volume":458},"2026-02-10",1101,1133,1086,1121,6142600,{"time":460,"open":450,"high":461,"low":462,"close":463,"volume":464},"2026-02-12",1108,1038,1045,5056400,{"time":466,"open":467,"high":468,"low":469,"close":470,"volume":471},"2026-02-13",1032,1066,1000,1026,5550400,{"time":473,"open":474,"high":475,"low":476,"close":477,"volume":478},"2026-02-16",1013,1062,1009,1056,3438400,{"time":480,"open":463,"high":481,"low":482,"close":483,"volume":484},"2026-02-17",1050,996,1020,5009200,{"time":486,"open":487,"high":488,"low":405,"close":403,"volume":489},"2026-02-18",1037,1083,5186500,{"time":491,"open":492,"high":493,"low":494,"close":390,"volume":495},"2026-02-19",1021,1043,1004,3558200,{"time":497,"open":498,"high":499,"low":482,"close":500,"volume":501},"2026-02-20",1003,1027,1019,3182100,{"time":503,"open":397,"high":504,"low":505,"close":506,"volume":507},"2026-02-24",1044,943,955,6169000,{"time":509,"open":391,"high":377,"low":378,"close":510,"volume":511},"2026-02-25",948,3484500,{"time":513,"open":345,"high":396,"low":514,"close":515,"volume":516},"2026-02-26",952,992,4404700,{"time":518,"open":519,"high":475,"low":520,"close":481,"volume":521},"2026-02-27",1031,991,4846000,{"time":523,"open":524,"high":525,"low":358,"close":526,"volume":527},"2026-03-02",1008,1089,1069,5168700,{"time":529,"open":530,"high":531,"low":532,"close":483,"volume":533},"2026-03-03",1080,1120,1018,5741800,{"time":535,"open":482,"high":536,"low":537,"close":384,"volume":538},"2026-03-04",1022,909,7686400,{"time":540,"open":541,"high":542,"low":377,"close":543,"volume":544},"2026-03-05",987,1029,1010,5099400,{"time":546,"open":547,"high":548,"low":383,"close":396,"volume":549},"2026-03-06",980,1025,3237400,{"time":551,"open":552,"high":553,"low":554,"close":552,"volume":555},"2026-03-09",947,961,896,4438100,{"time":557,"open":398,"high":399,"low":345,"close":558,"volume":559},"2026-03-10",1001,2594200,{"time":561,"open":476,"high":562,"low":563,"close":470,"volume":564},"2026-03-11",1048,997,2578700,{"time":566,"open":405,"high":467,"low":567,"close":499,"volume":568},"2026-03-12",994,2585800,{"time":570,"open":548,"high":571,"low":392,"close":352,"volume":572},"2026-03-13",1103,6510100,{"time":574,"open":488,"high":575,"low":477,"close":425,"volume":576},"2026-03-16",1124,8469300,{"time":578,"open":425,"high":579,"low":454,"close":411,"volume":580},"2026-03-17",1216,10813700,{"time":582,"open":583,"high":584,"low":585,"close":586,"volume":587},"2026-03-18",1165,1250,1141,1232,10135700,{"time":589,"open":590,"high":591,"low":592,"close":593,"volume":594},"2026-03-19",1192,1199,1096,1104,8161400,{"time":596,"open":462,"high":597,"low":598,"close":599,"volume":600},"2026-03-23",1049,981,985,6683900,{"time":602,"open":397,"high":603,"low":505,"close":498,"volume":604},"2026-03-24",1033,5780600,{"time":606,"open":390,"high":607,"low":598,"close":462,"volume":608},"2026-03-25",1046,5957600,{"time":610,"open":493,"high":463,"low":599,"close":515,"volume":611},"2026-03-26",4045100,{"time":613,"open":599,"high":469,"low":614,"close":615,"volume":616},"2026-03-27",960,989,3212300,{"time":618,"open":347,"high":619,"low":25,"close":620,"volume":621},"2026-03-30",934,913,5264500,{"time":623,"open":624,"high":28,"low":625,"close":625,"volume":626},"2026-03-31",900,874,4348500,{"time":628,"open":629,"high":630,"low":631,"close":384,"volume":632},"2026-04-01",919,924,884,4106600,{"time":634,"open":474,"high":635,"low":520,"close":396,"volume":636},"2026-04-02",1073,16016800,{"time":638,"open":639,"high":640,"low":399,"close":397,"volume":641},"2026-04-03",1071,1075,7989900,{"time":643,"open":644,"high":571,"low":403,"close":645,"volume":646},"2026-04-06",1041,1077,8913600,{"time":648,"open":436,"high":411,"low":649,"close":650,"volume":651},"2026-04-07",1072,1088,6173800,{"time":653,"open":424,"high":654,"low":655,"close":656,"volume":657},"2026-04-08",1193,1111,1185,8480300,{"time":659,"open":660,"high":661,"low":662,"close":663,"volume":664},"2026-04-09",1180,1257,1154,1239,11091700,{"time":666,"open":584,"high":667,"low":586,"close":668,"volume":669},"2026-04-10",1373,1342,23205100,{"time":671,"open":672,"high":673,"low":674,"close":675,"volume":676},"2026-04-13",1301,1352,1276,1332,10149600,{"time":678,"open":679,"high":680,"low":681,"close":682,"volume":683},"2026-04-14",1363,1420,1292,1389,14518100,{"time":685,"open":686,"high":687,"low":688,"close":689,"volume":690},"2026-04-15",1403,1435,1335,1367,10235400,{"time":692,"open":693,"high":694,"low":695,"close":10,"volume":696},"2026-04-16",1365,1409,1354,7380400,{"time":13,"open":698,"high":699,"low":700,"close":9,"volume":701},1410,1422,1327,6477600,{"swings":703,"phaseSegments":722},[704,706,708,709,710,711,712,713,714,715,716,717,718,719,720,721],{"time":24,"kind":705,"price":26},"H",{"time":44,"kind":707,"price":47},"L",{"time":58,"kind":705,"price":60},{"time":147,"kind":707,"price":150},{"time":179,"kind":705,"price":180},{"time":258,"kind":707,"price":261},{"time":350,"kind":705,"price":352},{"time":440,"kind":707,"price":443},{"time":447,"kind":705,"price":448},{"time":480,"kind":707,"price":482},{"time":486,"kind":705,"price":488},{"time":509,"kind":707,"price":378},{"time":529,"kind":705,"price":531},{"time":551,"kind":707,"price":554},{"time":582,"kind":705,"price":584},{"time":623,"kind":707,"price":625},[723,724,726,727,728],{"from":24,"to":167,"phase":8},{"from":167,"to":192,"phase":725},"DOWN",{"from":192,"to":217,"phase":8},{"from":217,"to":293,"phase":725},{"from":293,"to":18,"phase":8},{"code":4,"interval":730,"range":731,"candles":732,"indicators":896,"lastTradeDate":671},"1w","1Y",[733,739,745,750,753,757,761,765,769,772,776,780,783,788,792,795,799,802,806,809,813,819,822,825,828,834,840,842,844,847,849,851,854,856,858,860,862,864,866,869,871,873,875,877,879,882,884,886,888,890,892,894],{"time":734,"open":735,"high":736,"low":156,"close":737,"volume":738},"2025-04-21",762,786,773,19604400,{"time":740,"open":741,"high":340,"low":742,"close":743,"volume":744},"2025-04-28",780,749,789,14579100,{"time":746,"open":83,"high":335,"low":747,"close":748,"volume":749},"2025-05-05",701,724,8841900,{"time":751,"open":128,"high":339,"low":128,"close":127,"volume":752},"2025-05-12",11832300,{"time":754,"open":72,"high":106,"low":169,"close":755,"volume":756},"2025-05-19",679,18592500,{"time":758,"open":148,"high":748,"low":759,"close":156,"volume":760},"2025-05-26",666,16137500,{"time":762,"open":174,"high":71,"low":193,"close":763,"volume":764},"2025-06-02",683,18820200,{"time":766,"open":767,"high":128,"low":143,"close":281,"volume":768},"2025-06-09",693,18058400,{"time":770,"open":748,"high":83,"low":174,"close":312,"volume":771},"2025-06-16",29291600,{"time":773,"open":774,"high":78,"low":151,"close":157,"volume":775},"2025-06-23",690,13446200,{"time":777,"open":185,"high":778,"low":229,"close":219,"volume":779},"2025-06-30",709,17773300,{"time":781,"open":199,"high":176,"low":241,"close":176,"volume":782},"2025-07-07",7269500,{"time":784,"open":785,"high":786,"low":218,"close":174,"volume":787},"2025-07-14",696,715,14583300,{"time":789,"open":763,"high":735,"low":282,"close":790,"volume":791},"2025-07-21",758,22369300,{"time":793,"open":790,"high":735,"low":763,"close":774,"volume":794},"2025-07-28",12742400,{"time":796,"open":163,"high":294,"low":797,"close":176,"volume":798},"2025-08-04",663,8490400,{"time":800,"open":144,"high":155,"low":174,"close":181,"volume":801},"2025-08-11",5746300,{"time":803,"open":281,"high":804,"low":169,"close":797,"volume":805},"2025-08-18",721,10519600,{"time":807,"open":161,"high":294,"low":797,"close":163,"volume":808},"2025-08-25",7203100,{"time":810,"open":163,"high":748,"low":811,"close":763,"volume":812},"2025-09-01",657,16293600,{"time":814,"open":815,"high":816,"low":817,"close":181,"volume":818},"2025-09-08",710,719,675,18200400,{"time":820,"open":318,"high":109,"low":797,"close":312,"volume":821},"2025-09-15",22598800,{"time":823,"open":317,"high":96,"low":811,"close":168,"volume":824},"2025-09-22",15358500,{"time":826,"open":785,"high":137,"low":227,"close":295,"volume":827},"2025-09-29",13206800,{"time":829,"open":91,"high":830,"low":831,"close":832,"volume":833},"2025-10-06",958,738,840,72417200,{"time":835,"open":836,"high":837,"low":831,"close":838,"volume":839},"2025-10-13",808,920,836,48923500,{"time":24,"open":25,"high":26,"low":47,"close":55,"volume":841},48895400,{"time":58,"open":59,"high":60,"low":78,"close":85,"volume":843},25648200,{"time":845,"open":89,"high":101,"low":96,"close":109,"volume":846},"2025-11-03",11991400,{"time":112,"open":107,"high":113,"low":95,"close":133,"volume":848},8450600,{"time":136,"open":72,"high":72,"low":150,"close":164,"volume":850},12696400,{"time":852,"open":168,"high":180,"low":169,"close":185,"volume":853},"2025-11-24",6634500,{"time":188,"open":155,"high":138,"low":203,"close":209,"volume":855},9867000,{"time":212,"open":213,"high":169,"low":233,"close":234,"volume":857},7542200,{"time":237,"open":238,"high":239,"low":261,"close":269,"volume":859},12852800,{"time":272,"open":273,"high":281,"low":274,"close":290,"volume":861},11320900,{"time":293,"open":151,"high":294,"low":214,"close":213,"volume":863},2497100,{"time":301,"open":143,"high":323,"low":163,"close":324,"volume":865},26733400,{"time":867,"open":328,"high":345,"low":335,"close":347,"volume":868},"2026-01-12",37069600,{"time":350,"open":351,"high":352,"low":353,"close":378,"volume":870},51190600,{"time":381,"open":382,"high":411,"low":384,"close":413,"volume":872},35819900,{"time":416,"open":417,"high":430,"low":443,"close":444,"volume":874},40358700,{"time":447,"open":448,"high":448,"low":469,"close":470,"volume":876},26924300,{"time":473,"open":474,"high":488,"low":482,"close":500,"volume":878},20374400,{"time":880,"open":397,"high":475,"low":378,"close":481,"volume":881},"2026-02-23",18904200,{"time":523,"open":524,"high":531,"low":537,"close":396,"volume":883},26933700,{"time":551,"open":552,"high":571,"low":554,"close":352,"volume":885},18706900,{"time":574,"open":488,"high":584,"low":477,"close":593,"volume":887},37580100,{"time":596,"open":462,"high":597,"low":505,"close":615,"volume":889},25679500,{"time":618,"open":347,"high":640,"low":625,"close":397,"volume":891},37726300,{"time":643,"open":644,"high":667,"low":403,"close":668,"volume":893},57864500,{"time":671,"open":672,"high":687,"low":674,"close":9,"volume":895},48761100,{"swings":897,"phaseSegments":912},[898,899,900,901,902,903,904,905,906,907,908,909,910,911],{"time":740,"kind":705,"price":340},{"time":762,"kind":707,"price":193},{"time":770,"kind":705,"price":83},{"time":781,"kind":707,"price":241},{"time":789,"kind":705,"price":735},{"time":810,"kind":707,"price":811},{"time":820,"kind":705,"price":109},{"time":826,"kind":707,"price":227},{"time":829,"kind":705,"price":830},{"time":237,"kind":707,"price":261},{"time":447,"kind":705,"price":448},{"time":551,"kind":707,"price":554},{"time":574,"kind":705,"price":584},{"time":618,"kind":707,"price":625},[913,916],{"from":914,"to":915,"phase":725},"2025-04-25","2025-05-16",{"from":915,"to":18,"phase":8}]