[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock:detail:1887":3,"stock:chart:1887:d:6m":19,"stock:chart:weekly:1887:1y":577},{"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},"1887","日本国土開発","建設・資材","prime","TRANSITION",605,613,-0.013050570962479609,"2026-04-17T00:00:00+09:00","2026-04-17","本日は下落で終了し、確定レンジ内での推移が続いており、フェーズはTRANSITION維持。出来高は増加傾向で、価格変動の信頼性は高い。需給面では特に悪化は見られないが、上値の重さが目立ち、今後のブレイク方向に注目が必要。上方の630円突破が期待される。",{"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":547,"lastTradeDate":13},"1d","6M",[23,30,35,42,47,52,59,64,69,73,76,81,85,91,95,98,101,105,108,111,114,117,120,123,126,130,135,138,141,145,148,153,158,163,167,170,175,180,185,189,193,197,200,203,206,209,212,216,219,222,225,228,231,235,239,243,248,253,260,266,271,274,281,286,292,297,302,309,314,319,323,327,330,335,339,346,352,359,364,370,373,377,381,386,391,395,399,403,407,411,416,421,425,431,435,438,443,447,453,456,459,465,470,477,484,488,494,499,504,508,513,516,519,522,525,528,532,535,539,542,545],{"time":24,"open":25,"high":26,"low":27,"close":28,"volume":29},"2025-10-20",538,541,531,537,318100,{"time":31,"open":32,"high":33,"low":27,"close":27,"volume":34},"2025-10-21",536,540,283000,{"time":36,"open":37,"high":38,"low":39,"close":40,"volume":41},"2025-10-22",551,573,548,571,1554700,{"time":43,"open":40,"high":44,"low":45,"close":40,"volume":46},"2025-10-23",572,564,727900,{"time":48,"open":40,"high":44,"low":49,"close":50,"volume":51},"2025-10-24",563,565,319100,{"time":53,"open":54,"high":55,"low":56,"close":57,"volume":58},"2025-10-27",575,578,566,569,488800,{"time":60,"open":50,"high":50,"low":61,"close":62,"volume":63},"2025-10-28",545,547,540300,{"time":65,"open":66,"high":66,"low":67,"close":67,"volume":68},"2025-10-29",550,535,369500,{"time":70,"open":67,"high":26,"low":71,"close":25,"volume":72},"2025-10-30",532,292700,{"time":74,"open":25,"high":26,"low":71,"close":25,"volume":75},"2025-10-31",217700,{"time":77,"open":67,"high":39,"low":78,"close":79,"volume":80},"2025-11-04",534,542,211800,{"time":82,"open":83,"high":61,"low":71,"close":79,"volume":84},"2025-11-05",543,274600,{"time":86,"open":87,"high":88,"low":33,"close":89,"volume":90},"2025-11-06",544,552,549,300400,{"time":92,"open":61,"high":89,"low":25,"close":93,"volume":94},"2025-11-07",539,156800,{"time":96,"open":93,"high":33,"low":32,"close":28,"volume":97},"2025-11-10",290000,{"time":99,"open":33,"high":26,"low":67,"close":25,"volume":100},"2025-11-11",192200,{"time":102,"open":93,"high":103,"low":25,"close":79,"volume":104},"2025-11-12",546,324000,{"time":106,"open":61,"high":103,"low":26,"close":87,"volume":107},"2025-11-13",183300,{"time":109,"open":26,"high":61,"low":26,"close":87,"volume":110},"2025-11-14",199900,{"time":112,"open":61,"high":61,"low":25,"close":26,"volume":113},"2025-11-17",199400,{"time":115,"open":33,"high":79,"low":78,"close":78,"volume":116},"2025-11-18",433900,{"time":118,"open":25,"high":33,"low":78,"close":93,"volume":119},"2025-11-19",255500,{"time":121,"open":26,"high":83,"low":93,"close":93,"volume":122},"2025-11-20",273100,{"time":124,"open":93,"high":66,"low":25,"close":66,"volume":125},"2025-11-21",298900,{"time":127,"open":128,"high":128,"low":61,"close":39,"volume":129},"2025-11-25",554,362400,{"time":131,"open":132,"high":133,"low":62,"close":128,"volume":134},"2025-11-26",553,556,775600,{"time":136,"open":33,"high":39,"low":67,"close":87,"volume":137},"2025-11-27",594500,{"time":139,"open":87,"high":133,"low":26,"close":132,"volume":140},"2025-11-28",251600,{"time":142,"open":143,"high":133,"low":26,"close":79,"volume":144},"2025-12-01",555,233800,{"time":146,"open":87,"high":87,"low":71,"close":67,"volume":147},"2025-12-02",211200,{"time":149,"open":78,"high":78,"low":150,"close":151,"volume":152},"2025-12-03",526,529,201700,{"time":154,"open":155,"high":71,"low":156,"close":155,"volume":157},"2025-12-04",528,525,172500,{"time":159,"open":150,"high":160,"low":161,"close":161,"volume":162},"2025-12-05",527,520,179700,{"time":164,"open":156,"high":25,"low":165,"close":28,"volume":166},"2025-12-08",521,224100,{"time":168,"open":28,"high":79,"low":155,"close":155,"volume":169},"2025-12-09",217100,{"time":171,"open":172,"high":172,"low":173,"close":156,"volume":174},"2025-12-10",533,523,140000,{"time":176,"open":156,"high":150,"low":177,"close":178,"volume":179},"2025-12-11",514,515,269300,{"time":181,"open":161,"high":182,"low":183,"close":161,"volume":184},"2025-12-12",522,518,124900,{"time":186,"open":187,"high":155,"low":178,"close":160,"volume":188},"2025-12-15",517,177000,{"time":190,"open":156,"high":150,"low":161,"close":191,"volume":192},"2025-12-16",524,171000,{"time":194,"open":173,"high":173,"low":187,"close":195,"volume":196},"2025-12-17",519,140500,{"time":198,"open":183,"high":173,"low":178,"close":182,"volume":199},"2025-12-18",172600,{"time":201,"open":161,"high":27,"low":161,"close":160,"volume":202},"2025-12-19",254300,{"time":204,"open":27,"high":172,"low":191,"close":156,"volume":205},"2025-12-22",110500,{"time":207,"open":173,"high":150,"low":182,"close":156,"volume":208},"2025-12-23",112300,{"time":210,"open":191,"high":151,"low":173,"close":156,"volume":211},"2025-12-24",179500,{"time":213,"open":150,"high":27,"low":191,"close":214,"volume":215},"2025-12-25",530,231300,{"time":217,"open":214,"high":71,"low":155,"close":71,"volume":218},"2025-12-26",201300,{"time":220,"open":27,"high":33,"low":214,"close":33,"volume":221},"2025-12-29",297500,{"time":223,"open":33,"high":87,"low":25,"close":33,"volume":224},"2025-12-30",153000,{"time":226,"open":87,"high":89,"low":26,"close":39,"volume":227},"2026-01-05",210800,{"time":229,"open":39,"high":143,"low":103,"close":88,"volume":230},"2026-01-06",249300,{"time":232,"open":66,"high":233,"low":103,"close":128,"volume":234},"2026-01-07",557,179000,{"time":236,"open":128,"high":237,"low":132,"close":233,"volume":238},"2026-01-08",558,188400,{"time":240,"open":133,"high":241,"low":37,"close":132,"volume":242},"2026-01-09",559,205700,{"time":244,"open":245,"high":246,"low":88,"close":233,"volume":247},"2026-01-13",560,561,444800,{"time":249,"open":241,"high":250,"low":37,"close":251,"volume":252},"2026-01-14",646,633,3297500,{"time":254,"open":255,"high":256,"low":257,"close":258,"volume":259},"2026-01-15",615,637,601,634,2059400,{"time":261,"open":262,"high":263,"low":251,"close":264,"volume":265},"2026-01-16",635,656,644,1366700,{"time":267,"open":250,"high":268,"low":258,"close":269,"volume":270},"2026-01-19",655,653,807800,{"time":272,"open":269,"high":269,"low":251,"close":256,"volume":273},"2026-01-20",577800,{"time":275,"open":276,"high":277,"low":278,"close":279,"volume":280},"2026-01-21",628,647,620,640,598800,{"time":282,"open":283,"high":268,"low":250,"close":284,"volume":285},"2026-01-22",648,651,392600,{"time":287,"open":277,"high":288,"low":289,"close":290,"volume":291},"2026-01-23",657,632,654,483700,{"time":293,"open":283,"high":294,"low":295,"close":258,"volume":296},"2026-01-26",652,631,552000,{"time":298,"open":295,"high":299,"low":300,"close":289,"volume":301},"2026-01-27",638,622,645700,{"time":303,"open":304,"high":305,"low":306,"close":307,"volume":308},"2026-01-28",616,624,611,619,919600,{"time":310,"open":311,"high":295,"low":278,"close":312,"volume":313},"2026-01-29",625,626,506300,{"time":315,"open":316,"high":295,"low":278,"close":317,"volume":318},"2026-01-30",629,630,415400,{"time":320,"open":289,"high":321,"low":278,"close":278,"volume":322},"2026-02-02",642,439100,{"time":324,"open":317,"high":325,"low":312,"close":325,"volume":326},"2026-02-03",636,302500,{"time":328,"open":299,"high":288,"low":325,"close":268,"volume":329},"2026-02-04",440200,{"time":331,"open":288,"high":332,"low":333,"close":294,"volume":334},"2026-02-05",662,650,294100,{"time":336,"open":269,"high":337,"low":284,"close":337,"volume":338},"2026-02-06",678,714800,{"time":340,"open":341,"high":342,"low":343,"close":344,"volume":345},"2026-02-09",688,690,681,686,495100,{"time":347,"open":348,"high":349,"low":344,"close":350,"volume":351},"2026-02-10",687,700,695,487400,{"time":353,"open":354,"high":355,"low":356,"close":357,"volume":358},"2026-02-12",698,719,696,710,666000,{"time":360,"open":357,"high":361,"low":337,"close":362,"volume":363},"2026-02-13",716,679,721000,{"time":365,"open":366,"high":341,"low":367,"close":368,"volume":369},"2026-02-16",680,676,684,795100,{"time":371,"open":368,"high":348,"low":367,"close":362,"volume":372},"2026-02-17",272500,{"time":374,"open":368,"high":348,"low":366,"close":375,"volume":376},"2026-02-18",682,170900,{"time":378,"open":366,"high":344,"low":379,"close":344,"volume":380},"2026-02-19",672,234400,{"time":382,"open":343,"high":375,"low":383,"close":384,"volume":385},"2026-02-20",667,671,319500,{"time":387,"open":367,"high":350,"low":388,"close":389,"volume":390},"2026-02-24",668,692,446600,{"time":392,"open":393,"high":393,"low":343,"close":375,"volume":394},"2026-02-25",697,428800,{"time":396,"open":348,"high":341,"low":397,"close":362,"volume":398},"2026-02-26",675,290700,{"time":400,"open":362,"high":349,"low":362,"close":401,"volume":402},"2026-02-27",699,287300,{"time":404,"open":362,"high":341,"low":405,"close":362,"volume":406},"2026-03-02",664,626800,{"time":408,"open":397,"high":343,"low":288,"close":409,"volume":410},"2026-03-03",660,815500,{"time":412,"open":413,"high":333,"low":414,"close":251,"volume":415},"2026-03-04",641,618,844600,{"time":417,"open":418,"high":388,"low":419,"close":263,"volume":420},"2026-03-05",663,649,362700,{"time":422,"open":250,"high":277,"low":251,"close":423,"volume":424},"2026-03-06",643,278600,{"time":426,"open":427,"high":414,"low":428,"close":429,"volume":430},"2026-03-09",609,597,614,515800,{"time":432,"open":316,"high":433,"low":300,"close":289,"volume":434},"2026-03-10",639,336700,{"time":436,"open":321,"high":333,"low":433,"close":433,"volume":437},"2026-03-11",194600,{"time":439,"open":251,"high":262,"low":440,"close":441,"volume":442},"2026-03-12",621,623,228300,{"time":444,"open":10,"high":445,"low":10,"close":307,"volume":446},"2026-03-13",627,265900,{"time":448,"open":449,"high":304,"low":450,"close":451,"volume":452},"2026-03-16",612,604,606,273300,{"time":454,"open":429,"high":414,"low":9,"close":9,"volume":455},"2026-03-17",203600,{"time":457,"open":427,"high":300,"low":427,"close":440,"volume":458},"2026-03-18",367100,{"time":460,"open":461,"high":451,"low":462,"close":463,"volume":464},"2026-03-19",603,595,600,991800,{"time":466,"open":467,"high":55,"low":56,"close":468,"volume":469},"2026-03-23",570,577,596100,{"time":471,"open":472,"high":473,"low":474,"close":475,"volume":476},"2026-03-24",591,593,580,589,232100,{"time":478,"open":479,"high":480,"low":481,"close":482,"volume":483},"2026-03-25",599,602,592,598,399400,{"time":485,"open":462,"high":428,"low":486,"close":473,"volume":487},"2026-03-26",585,266700,{"time":489,"open":490,"high":473,"low":491,"close":492,"volume":493},"2026-03-27",590,583,588,304200,{"time":495,"open":237,"high":496,"low":233,"close":497,"volume":498},"2026-03-30",582,581,403800,{"time":500,"open":38,"high":501,"low":467,"close":502,"volume":503},"2026-03-31",586,574,305600,{"time":505,"open":472,"high":428,"low":486,"close":506,"volume":507},"2026-04-01",594,244600,{"time":509,"open":479,"high":510,"low":511,"close":472,"volume":512},"2026-04-02",607,587,334900,{"time":514,"open":506,"high":450,"low":506,"close":257,"volume":515},"2026-04-03",310200,{"time":517,"open":257,"high":450,"low":482,"close":482,"volume":518},"2026-04-06",191300,{"time":520,"open":463,"high":510,"low":506,"close":479,"volume":521},"2026-04-07",211700,{"time":523,"open":304,"high":304,"low":306,"close":255,"volume":524},"2026-04-08",276500,{"time":526,"open":429,"high":414,"low":450,"close":9,"volume":527},"2026-04-09",327700,{"time":529,"open":449,"high":429,"low":461,"close":530,"volume":531},"2026-04-10",608,266500,{"time":533,"open":461,"high":306,"low":473,"close":462,"volume":534},"2026-04-13",406200,{"time":536,"open":461,"high":317,"low":492,"close":537,"volume":538},"2026-04-14",610,2173800,{"time":540,"open":414,"high":278,"low":480,"close":304,"volume":541},"2026-04-15",1259900,{"time":543,"open":305,"high":305,"low":10,"close":10,"volume":544},"2026-04-16",464600,{"time":13,"open":449,"high":304,"low":9,"close":9,"volume":546},311100,{"swings":548,"phaseSegments":570},[549,551,553,554,555,556,557,558,559,560,561,562,563,564,565,566,567,568,569],{"time":53,"kind":550,"price":55},"H",{"time":70,"kind":552,"price":71},"L",{"time":86,"kind":550,"price":88},{"time":115,"kind":552,"price":78},{"time":131,"kind":550,"price":133},{"time":159,"kind":552,"price":161},{"time":168,"kind":550,"price":79},{"time":176,"kind":552,"price":177},{"time":261,"kind":550,"price":263},{"time":275,"kind":552,"price":278},{"time":287,"kind":550,"price":288},{"time":303,"kind":552,"price":306},{"time":353,"kind":550,"price":355},{"time":382,"kind":552,"price":383},{"time":400,"kind":550,"price":349},{"time":426,"kind":552,"price":428},{"time":436,"kind":550,"price":333},{"time":495,"kind":552,"price":233},{"time":536,"kind":550,"price":317},[571,572,574,575,576],{"from":24,"to":190,"phase":8},{"from":190,"to":213,"phase":573},"DOWN",{"from":213,"to":485,"phase":8},{"from":485,"to":13,"phase":573},{"from":13,"to":18,"phase":8},{"code":4,"interval":578,"range":579,"candles":580,"indicators":756,"lastTradeDate":533},"1w","1Y",[581,588,594,600,605,609,613,618,624,628,634,638,643,648,652,655,660,665,669,672,676,679,683,687,692,696,700,702,704,707,709,711,714,716,718,720,722,724,726,729,731,733,735,737,739,742,744,746,748,750,752,754],{"time":582,"open":583,"high":584,"low":585,"close":586,"volume":587},"2025-04-21",472,480,468,479,738900,{"time":589,"open":586,"high":590,"low":591,"close":592,"volume":593},"2025-04-28",483,477,478,632100,{"time":595,"open":592,"high":596,"low":597,"close":598,"volume":599},"2025-05-05",486,476,485,481300,{"time":601,"open":598,"high":602,"low":603,"close":603,"volume":604},"2025-05-12",494,482,800000,{"time":606,"open":607,"high":598,"low":591,"close":603,"volume":608},"2025-05-19",481,998300,{"time":610,"open":584,"high":598,"low":611,"close":585,"volume":612},"2025-05-26",467,2353200,{"time":614,"open":615,"high":597,"low":616,"close":615,"volume":617},"2025-06-02",471,465,811800,{"time":619,"open":620,"high":583,"low":621,"close":622,"volume":623},"2025-06-09",470,458,460,662600,{"time":625,"open":626,"high":611,"low":622,"close":611,"volume":627},"2025-06-16",462,893300,{"time":629,"open":630,"high":597,"low":631,"close":632,"volume":633},"2025-06-23",466,461,473,711400,{"time":635,"open":636,"high":592,"low":620,"close":591,"volume":637},"2025-06-30",475,726400,{"time":639,"open":597,"high":640,"low":636,"close":641,"volume":642},"2025-07-07",488,487,892900,{"time":644,"open":640,"high":645,"low":621,"close":646,"volume":647},"2025-07-14",504,459,2163800,{"time":649,"open":621,"high":616,"low":650,"close":631,"volume":651},"2025-07-21",454,838400,{"time":653,"open":626,"high":592,"low":646,"close":592,"volume":654},"2025-07-28",962000,{"time":656,"open":620,"high":657,"low":620,"close":658,"volume":659},"2025-08-04",493,489,900600,{"time":661,"open":662,"high":602,"low":640,"close":663,"volume":664},"2025-08-11",490,491,573100,{"time":666,"open":662,"high":667,"low":598,"close":663,"volume":668},"2025-08-18",492,667300,{"time":670,"open":663,"high":602,"low":640,"close":663,"volume":671},"2025-08-25",574100,{"time":673,"open":667,"high":674,"low":662,"close":674,"volume":675},"2025-09-01",507,815400,{"time":677,"open":182,"high":33,"low":183,"close":182,"volume":678},"2025-09-08",2813000,{"time":680,"open":165,"high":173,"low":645,"close":681,"volume":682},"2025-09-15",509,813800,{"time":684,"open":178,"high":156,"low":685,"close":156,"volume":686},"2025-09-22",513,979800,{"time":688,"open":173,"high":173,"low":689,"close":690,"volume":691},"2025-09-29",501,505,1065400,{"time":693,"open":178,"high":150,"low":694,"close":694,"volume":695},"2025-10-06",503,1340400,{"time":697,"open":698,"high":27,"low":667,"close":27,"volume":699},"2025-10-13",499,1590400,{"time":24,"open":25,"high":38,"low":27,"close":50,"volume":701},3202800,{"time":53,"open":54,"high":55,"low":71,"close":25,"volume":703},1909000,{"time":705,"open":67,"high":88,"low":71,"close":93,"volume":706},"2025-11-03",943600,{"time":96,"open":93,"high":103,"low":67,"close":87,"volume":708},1189400,{"time":112,"open":61,"high":66,"low":78,"close":66,"volume":710},1460800,{"time":712,"open":128,"high":133,"low":67,"close":132,"volume":713},"2025-11-24",1984100,{"time":142,"open":143,"high":133,"low":161,"close":161,"volume":715},998900,{"time":164,"open":156,"high":79,"low":177,"close":161,"volume":717},975400,{"time":186,"open":187,"high":27,"low":178,"close":160,"volume":719},915400,{"time":204,"open":27,"high":172,"low":182,"close":71,"volume":721},834900,{"time":220,"open":27,"high":87,"low":214,"close":33,"volume":723},450500,{"time":226,"open":87,"high":241,"low":26,"close":132,"volume":725},1033200,{"time":727,"open":245,"high":263,"low":37,"close":264,"volume":728},"2026-01-12",7168400,{"time":267,"open":250,"high":288,"low":278,"close":290,"volume":730},2860700,{"time":293,"open":283,"high":294,"low":306,"close":317,"volume":732},3039000,{"time":320,"open":289,"high":337,"low":278,"close":337,"volume":734},2190700,{"time":340,"open":341,"high":355,"low":337,"close":362,"volume":736},2369500,{"time":365,"open":366,"high":341,"low":383,"close":384,"volume":738},1792400,{"time":740,"open":367,"high":349,"low":388,"close":401,"volume":741},"2026-02-23",1453400,{"time":404,"open":362,"high":341,"low":414,"close":423,"volume":743},2928200,{"time":426,"open":427,"high":333,"low":428,"close":307,"volume":745},1541300,{"time":448,"open":449,"high":300,"low":462,"close":463,"volume":747},1835800,{"time":466,"open":467,"high":480,"low":56,"close":492,"volume":749},1798500,{"time":495,"open":237,"high":510,"low":233,"close":257,"volume":751},1599100,{"time":517,"open":257,"high":414,"low":506,"close":530,"volume":753},1273700,{"time":533,"open":461,"high":317,"low":492,"close":9,"volume":755},4615600,{"swings":757,"phaseSegments":768},[758,759,760,761,762,763,764,765,766,767],{"time":601,"kind":550,"price":602},{"time":619,"kind":552,"price":621},{"time":644,"kind":550,"price":645},{"time":649,"kind":552,"price":650},{"time":677,"kind":550,"price":33},{"time":697,"kind":552,"price":667},{"time":53,"kind":550,"price":55},{"time":164,"kind":552,"price":177},{"time":340,"kind":550,"price":355},{"time":495,"kind":552,"price":233},[769,771,773],{"from":770,"to":400,"phase":8},"2025-04-25",{"from":400,"to":13,"phase":772},"UP",{"from":13,"to":18,"phase":8}]