[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock:detail:2130":3,"stock:chart:2130:d:6m":19,"stock:chart:weekly:2130:1y":654},{"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},"2130","メンバーズ","情報通信・サービスその他","prime","TRANSITION",1107,1094,0.011882998171846435,"2026-04-17T00:00:00+09:00","2026-04-17","高値圏で確定高値を更新中のメンバーズは、価格上昇と並行して機関の空売り残高が増加している。需給面では警戒が必要だが、今後の動向次第で踏み上げの可能性も。出来高は依然として低位で、新規買いの流入は限定的。終値での定着が次のカギとなる。",{"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":617,"lastTradeDate":13},"1d","6M",[23,29,34,40,46,52,58,64,68,73,80,87,93,99,106,112,118,124,129,133,139,144,151,157,163,169,172,177,181,186,191,197,202,207,212,218,223,227,230,233,237,241,248,254,260,264,270,277,282,287,290,295,302,309,315,322,329,336,343,350,357,364,370,374,380,386,392,396,402,407,410,413,417,422,426,431,434,438,443,446,449,453,458,464,469,472,476,480,484,488,494,499,503,509,513,517,521,526,529,532,536,539,545,549,553,557,561,567,572,577,581,584,588,591,595,598,602,607,610,613,616],{"time":24,"open":25,"high":26,"low":27,"close":26,"volume":28},"2025-10-20",1224,1251,1214,31400,{"time":30,"open":26,"high":31,"low":32,"close":31,"volume":33},"2025-10-21",1268,1244,49400,{"time":35,"open":36,"high":37,"low":38,"close":37,"volume":39},"2025-10-22",1262,1278,1247,57200,{"time":41,"open":42,"high":43,"low":44,"close":36,"volume":45},"2025-10-23",1259,1271,1245,27300,{"time":47,"open":48,"high":49,"low":50,"close":50,"volume":51},"2025-10-24",1250,1256,1226,33300,{"time":53,"open":54,"high":26,"low":55,"close":56,"volume":57},"2025-10-27",1229,1223,1234,54000,{"time":59,"open":60,"high":60,"low":61,"close":62,"volume":63},"2025-10-28",1225,1205,1216,42200,{"time":65,"open":62,"high":62,"low":66,"close":66,"volume":67},"2025-10-29",1176,53600,{"time":69,"open":66,"high":70,"low":66,"close":71,"volume":72},"2025-10-30",1192,1191,99200,{"time":74,"open":75,"high":76,"low":77,"close":78,"volume":79},"2025-10-31",1200,1213,1187,1212,87700,{"time":81,"open":82,"high":83,"low":84,"close":85,"volume":86},"2025-11-04",1280,1309,1194,1203,247400,{"time":88,"open":89,"high":27,"low":90,"close":91,"volume":92},"2025-11-05",1204,1139,1170,133400,{"time":94,"open":91,"high":95,"low":96,"close":97,"volume":98},"2025-11-06",1171,1138,1161,101800,{"time":100,"open":101,"high":102,"low":103,"close":104,"volume":105},"2025-11-07",1155,1160,1132,1145,71800,{"time":107,"open":108,"high":91,"low":109,"close":110,"volume":111},"2025-11-10",1147,1134,1140,43100,{"time":113,"open":96,"high":114,"low":115,"close":116,"volume":117},"2025-11-11",1166,1135,1143,59400,{"time":119,"open":116,"high":120,"low":121,"close":122,"volume":123},"2025-11-12",1175,1141,1169,65700,{"time":125,"open":120,"high":126,"low":127,"close":108,"volume":128},"2025-11-13",1181,1142,43000,{"time":130,"open":116,"high":131,"low":115,"close":97,"volume":132},"2025-11-14",1164,49300,{"time":134,"open":135,"high":135,"low":136,"close":137,"volume":138},"2025-11-17",1158,1129,1148,70100,{"time":140,"open":137,"high":141,"low":116,"close":142,"volume":143},"2025-11-18",1162,1159,42300,{"time":145,"open":146,"high":147,"low":148,"close":149,"volume":150},"2025-11-19",1149,1154,1120,1124,35900,{"time":152,"open":153,"high":153,"low":154,"close":155,"volume":156},"2025-11-20",1130,1097,1102,80300,{"time":158,"open":159,"high":160,"low":159,"close":161,"volume":162},"2025-11-21",1086,1116,1105,50000,{"time":164,"open":165,"high":160,"low":166,"close":167,"volume":168},"2025-11-25",1108,1096,1112,68100,{"time":170,"open":167,"high":103,"low":167,"close":148,"volume":171},"2025-11-26",37800,{"time":173,"open":174,"high":153,"low":175,"close":160,"volume":176},"2025-11-27",1115,1111,41500,{"time":178,"open":179,"high":148,"low":9,"close":175,"volume":180},"2025-11-28",1114,38000,{"time":182,"open":161,"high":175,"low":183,"close":184,"volume":185},"2025-12-01",1077,1079,63600,{"time":187,"open":188,"high":159,"low":189,"close":189,"volume":190},"2025-12-02",1082,1069,48800,{"time":192,"open":193,"high":189,"low":194,"close":195,"volume":196},"2025-12-03",1064,1057,1059,54800,{"time":198,"open":195,"high":199,"low":200,"close":159,"volume":201},"2025-12-04",1091,1058,50700,{"time":203,"open":159,"high":166,"low":204,"close":205,"volume":206},"2025-12-05",1068,1088,54900,{"time":208,"open":183,"high":159,"low":209,"close":210,"volume":211},"2025-12-08",1050,1081,137800,{"time":213,"open":214,"high":215,"low":216,"close":205,"volume":217},"2025-12-09",1090,1095,1073,95500,{"time":219,"open":220,"high":221,"low":188,"close":222,"volume":201},"2025-12-10",1085,1118,1110,{"time":224,"open":160,"high":221,"low":225,"close":226,"volume":150},"2025-12-11",1078,1083,{"time":228,"open":188,"high":165,"low":188,"close":215,"volume":229},"2025-12-12",47800,{"time":231,"open":226,"high":116,"low":226,"close":116,"volume":232},"2025-12-15",62100,{"time":234,"open":146,"high":235,"low":136,"close":137,"volume":236},"2025-12-16",1152,63800,{"time":238,"open":101,"high":239,"low":115,"close":77,"volume":240},"2025-12-17",1188,84900,{"time":242,"open":243,"high":244,"low":245,"close":246,"volume":247},"2025-12-18",1190,1254,1186,1241,153100,{"time":249,"open":250,"high":56,"low":251,"close":252,"volume":253},"2025-12-19",1230,1206,1220,85900,{"time":255,"open":252,"high":256,"low":257,"close":258,"volume":259},"2025-12-22",1221,1198,1218,59800,{"time":261,"open":62,"high":82,"low":62,"close":262,"volume":263},"2025-12-23",1275,112800,{"time":265,"open":266,"high":267,"low":266,"close":268,"volume":269},"2025-12-24",1263,1293,1269,61300,{"time":271,"open":272,"high":273,"low":274,"close":275,"volume":276},"2025-12-25",1264,1279,1253,1266,47400,{"time":278,"open":279,"high":280,"low":36,"close":43,"volume":281},"2025-12-26",1265,1285,53700,{"time":283,"open":43,"high":284,"low":48,"close":285,"volume":286},"2025-12-29",1299,1284,122700,{"time":288,"open":82,"high":267,"low":31,"close":37,"volume":289},"2025-12-30",44600,{"time":291,"open":292,"high":83,"low":293,"close":267,"volume":294},"2026-01-05",1288,1272,109700,{"time":296,"open":297,"high":298,"low":299,"close":300,"volume":301},"2026-01-06",1300,1319,1295,1318,68800,{"time":303,"open":304,"high":305,"low":306,"close":307,"volume":308},"2026-01-07",1302,1340,1292,1321,95100,{"time":310,"open":311,"high":312,"low":298,"close":313,"volume":314},"2026-01-08",1326,1388,1379,112300,{"time":316,"open":317,"high":318,"low":319,"close":320,"volume":321},"2026-01-09",1371,1389,1346,1357,85500,{"time":323,"open":324,"high":325,"low":326,"close":327,"volume":328},"2026-01-13",1362,1368,1324,1352,83300,{"time":330,"open":331,"high":332,"low":333,"close":334,"volume":335},"2026-01-14",1335,1374,1328,1356,81800,{"time":337,"open":338,"high":339,"low":340,"close":341,"volume":342},"2026-01-15",1378,1420,1372,1413,119500,{"time":344,"open":345,"high":346,"low":347,"close":348,"volume":349},"2026-01-16",1428,1438,1401,1421,83700,{"time":351,"open":352,"high":353,"low":354,"close":355,"volume":356},"2026-01-19",1415,1427,1382,1422,107800,{"time":358,"open":359,"high":360,"low":361,"close":362,"volume":363},"2026-01-20",1416,1435,1405,1408,60100,{"time":365,"open":366,"high":367,"low":368,"close":354,"volume":369},"2026-01-21",1392,1407,1380,48900,{"time":371,"open":368,"high":355,"low":368,"close":372,"volume":373},"2026-01-22",1414,69700,{"time":375,"open":376,"high":377,"low":376,"close":378,"volume":379},"2026-01-23",1425,1473,1459,187600,{"time":381,"open":382,"high":383,"low":348,"close":384,"volume":385},"2026-01-26",1442,1478,1470,104800,{"time":387,"open":388,"high":388,"low":389,"close":390,"volume":391},"2026-01-27",1474,1445,1456,77600,{"time":393,"open":394,"high":394,"low":332,"close":312,"volume":395},"2026-01-28",1436,120600,{"time":397,"open":398,"high":399,"low":327,"close":400,"volume":401},"2026-01-29",1390,1411,1404,142900,{"time":403,"open":400,"high":376,"low":404,"close":405,"volume":406},"2026-01-30",1400,1412,79800,{"time":408,"open":353,"high":346,"low":361,"close":405,"volume":409},"2026-02-02",86000,{"time":411,"open":341,"high":339,"low":398,"close":405,"volume":412},"2026-02-03",57100,{"time":414,"open":415,"high":415,"low":304,"close":326,"volume":416},"2026-02-04",1403,226200,{"time":418,"open":304,"high":419,"low":257,"close":420,"volume":421},"2026-02-05",1312,1227,454500,{"time":423,"open":252,"high":250,"low":77,"close":424,"volume":425},"2026-02-06",1217,163500,{"time":427,"open":428,"high":429,"low":71,"close":424,"volume":430},"2026-02-09",1233,1239,112000,{"time":432,"open":62,"high":424,"low":257,"close":424,"volume":433},"2026-02-10",88400,{"time":435,"open":436,"high":256,"low":84,"close":75,"volume":437},"2026-02-12",1219,100700,{"time":439,"open":440,"high":89,"low":441,"close":70,"volume":442},"2026-02-13",1195,1180,92200,{"time":444,"open":75,"high":252,"low":243,"close":89,"volume":445},"2026-02-16",117200,{"time":447,"open":257,"high":420,"low":257,"close":251,"volume":448},"2026-02-17",77800,{"time":450,"open":451,"high":258,"low":126,"close":243,"volume":452},"2026-02-18",1215,69100,{"time":454,"open":243,"high":455,"low":456,"close":245,"volume":457},"2026-02-19",1197,1168,75400,{"time":459,"open":460,"high":461,"low":462,"close":102,"volume":463},"2026-02-20",1172,1177,1157,105900,{"time":465,"open":466,"high":131,"low":467,"close":147,"volume":468},"2026-02-24",1151,1137,68700,{"time":470,"open":102,"high":70,"low":102,"close":239,"volume":471},"2026-02-25",87800,{"time":473,"open":441,"high":420,"low":120,"close":474,"volume":475},"2026-02-26",1208,97500,{"time":477,"open":78,"high":62,"low":478,"close":474,"volume":479},"2026-02-27",1202,36300,{"time":481,"open":75,"high":251,"low":482,"close":243,"volume":483},"2026-03-02",1182,65000,{"time":485,"open":486,"high":126,"low":110,"close":137,"volume":487},"2026-03-03",1179,103100,{"time":489,"open":490,"high":491,"low":199,"close":492,"volume":493},"2026-03-04",1127,1146,1101,142200,{"time":495,"open":496,"high":109,"low":174,"close":497,"volume":498},"2026-03-05",1119,1122,66800,{"time":500,"open":148,"high":501,"low":161,"close":490,"volume":502},"2026-03-06",1133,82200,{"time":504,"open":505,"high":506,"low":507,"close":215,"volume":508},"2026-03-09",1070,1100,1065,113200,{"time":510,"open":492,"high":161,"low":511,"close":161,"volume":512},"2026-03-10",1080,69200,{"time":514,"open":515,"high":490,"low":215,"close":175,"volume":516},"2026-03-11",1099,51100,{"time":518,"open":199,"high":222,"low":204,"close":519,"volume":520},"2026-03-12",1076,78000,{"time":522,"open":523,"high":524,"low":523,"close":505,"volume":525},"2026-03-13",1055,1072,84000,{"time":527,"open":519,"high":205,"low":505,"close":519,"volume":528},"2026-03-16",81100,{"time":530,"open":216,"high":220,"low":524,"close":225,"volume":531},"2026-03-17",50600,{"time":533,"open":136,"high":534,"low":148,"close":534,"volume":535},"2026-03-18",1144,98600,{"time":537,"open":174,"high":221,"low":188,"close":188,"volume":538},"2026-03-19",67700,{"time":540,"open":541,"high":541,"low":542,"close":543,"volume":544},"2026-03-23",1060,1043,1051,85800,{"time":546,"open":547,"high":154,"low":547,"close":166,"volume":548},"2026-03-24",1071,54100,{"time":550,"open":159,"high":179,"low":159,"close":551,"volume":552},"2026-03-25",1106,51800,{"time":554,"open":215,"high":154,"low":188,"close":555,"volume":556},"2026-03-26",1093,46700,{"time":558,"open":205,"high":559,"low":183,"close":496,"volume":560},"2026-03-27",1125,78100,{"time":562,"open":563,"high":563,"low":564,"close":565,"volume":566},"2026-03-30",1062,1037,1048,99300,{"time":568,"open":565,"high":524,"low":569,"close":570,"volume":571},"2026-03-31",1041,1047,43500,{"time":573,"open":574,"high":575,"low":547,"close":226,"volume":576},"2026-04-01",1074,1089,49600,{"time":578,"open":226,"high":154,"low":579,"close":563,"volume":580},"2026-04-02",1061,41100,{"time":582,"open":541,"high":225,"low":541,"close":204,"volume":583},"2026-04-03",33400,{"time":585,"open":511,"high":586,"low":505,"close":574,"volume":587},"2026-04-06",1084,34200,{"time":589,"open":220,"high":575,"low":193,"close":574,"volume":590},"2026-04-07",43600,{"time":592,"open":214,"high":593,"low":205,"close":154,"volume":594},"2026-04-08",1103,81700,{"time":596,"open":210,"high":210,"low":570,"close":565,"volume":597},"2026-04-09",129100,{"time":599,"open":600,"high":600,"low":601,"close":601,"volume":363},"2026-04-10",1063,1045,{"time":603,"open":604,"high":570,"low":605,"close":604,"volume":606},"2026-04-13",1042,1031,69800,{"time":608,"open":209,"high":189,"low":209,"close":541,"volume":609},"2026-04-14",48200,{"time":611,"open":193,"high":183,"low":194,"close":519,"volume":612},"2026-04-15",69600,{"time":614,"open":159,"high":506,"low":159,"close":10,"volume":615},"2026-04-16",67100,{"time":13,"open":199,"high":496,"low":199,"close":9,"volume":369},{"swings":618,"phaseSegments":645},[619,621,623,624,625,626,627,628,629,630,631,632,633,634,635,636,637,638,639,640,641,642,643,644],{"time":35,"kind":620,"price":37},"H",{"time":65,"kind":622,"price":66},"L",{"time":81,"kind":620,"price":83},{"time":100,"kind":622,"price":103},{"time":125,"kind":620,"price":126},{"time":158,"kind":622,"price":159},{"time":170,"kind":620,"price":103},{"time":208,"kind":622,"price":209},{"time":344,"kind":620,"price":346},{"time":365,"kind":622,"price":368},{"time":381,"kind":620,"price":383},{"time":397,"kind":622,"price":327},{"time":408,"kind":620,"price":346},{"time":439,"kind":622,"price":441},{"time":447,"kind":620,"price":420},{"time":465,"kind":622,"price":467},{"time":473,"kind":620,"price":420},{"time":522,"kind":622,"price":523},{"time":533,"kind":620,"price":534},{"time":540,"kind":622,"price":542},{"time":558,"kind":620,"price":559},{"time":562,"kind":622,"price":564},{"time":592,"kind":620,"price":593},{"time":603,"kind":622,"price":605},[646,647,649,650,651,652,653],{"from":24,"to":224,"phase":8},{"from":224,"to":296,"phase":648},"DOWN",{"from":296,"to":477,"phase":8},{"from":477,"to":485,"phase":648},{"from":485,"to":578,"phase":8},{"from":578,"to":589,"phase":648},{"from":589,"to":18,"phase":8},{"code":4,"interval":655,"range":656,"candles":657,"indicators":821,"lastTradeDate":603},"1w","1Y",[658,662,666,671,675,678,681,685,689,693,696,700,704,708,714,718,724,730,735,738,742,746,750,754,758,762,765,767,769,772,774,776,779,781,783,785,787,789,791,794,796,798,800,802,804,807,809,811,813,815,817,819],{"time":659,"open":660,"high":482,"low":179,"close":142,"volume":661},"2025-04-21",1136,169500,{"time":663,"open":664,"high":451,"low":559,"close":482,"volume":665},"2025-04-28",1153,169800,{"time":667,"open":84,"high":60,"low":668,"close":669,"volume":670},"2025-05-05",1174,1207,145900,{"time":672,"open":669,"high":49,"low":673,"close":420,"volume":674},"2025-05-12",1165,394000,{"time":676,"open":474,"high":256,"low":497,"close":149,"volume":677},"2025-05-19",205500,{"time":679,"open":174,"high":116,"low":225,"close":575,"volume":680},"2025-05-26",127300,{"time":682,"open":226,"high":683,"low":183,"close":61,"volume":684},"2025-06-02",1238,576300,{"time":686,"open":61,"high":285,"low":245,"close":687,"volume":688},"2025-06-09",1252,369500,{"time":690,"open":691,"high":292,"low":126,"close":84,"volume":692},"2025-06-16",1240,267000,{"time":694,"open":243,"high":37,"low":482,"close":49,"volume":695},"2025-06-23",238100,{"time":697,"open":272,"high":285,"low":698,"close":71,"volume":699},"2025-06-30",1183,172400,{"time":701,"open":71,"high":702,"low":441,"close":441,"volume":703},"2025-07-07",1232,123700,{"time":705,"open":441,"high":244,"low":456,"close":706,"volume":707},"2025-07-14",1196,248700,{"time":709,"open":239,"high":710,"low":711,"close":712,"volume":713},"2025-07-21",1235,1184,1222,154600,{"time":715,"open":451,"high":716,"low":660,"close":25,"volume":717},"2025-07-28",1283,434800,{"time":719,"open":50,"high":720,"low":721,"close":722,"volume":723},"2025-08-04",1322,1210,1274,371900,{"time":725,"open":280,"high":726,"low":727,"close":728,"volume":729},"2025-08-11",1334,1257,1297,277200,{"time":731,"open":732,"high":419,"low":275,"close":733,"volume":734},"2025-08-18",1310,1282,180200,{"time":736,"open":733,"high":311,"low":43,"close":82,"volume":737},"2025-08-25",183900,{"time":739,"open":279,"high":716,"low":740,"close":669,"volume":741},"2025-09-01",1199,284300,{"time":743,"open":744,"high":683,"low":706,"close":712,"volume":745},"2025-09-08",1236,185900,{"time":747,"open":710,"high":36,"low":252,"close":748,"volume":749},"2025-09-15",1258,151800,{"time":751,"open":752,"high":83,"low":691,"close":262,"volume":753},"2025-09-22",1260,172900,{"time":755,"open":756,"high":297,"low":486,"close":25,"volume":757},"2025-09-29",1281,286800,{"time":759,"open":760,"high":297,"low":691,"close":752,"volume":761},"2025-10-06",1248,179100,{"time":763,"open":744,"high":429,"low":77,"close":84,"volume":764},"2025-10-13",158700,{"time":24,"open":25,"high":37,"low":27,"close":50,"volume":766},198600,{"time":53,"open":54,"high":26,"low":66,"close":78,"volume":768},336700,{"time":770,"open":82,"high":83,"low":103,"close":104,"volume":771},"2025-11-03",554400,{"time":107,"open":108,"high":126,"low":109,"close":97,"volume":773},260500,{"time":134,"open":135,"high":141,"low":159,"close":161,"volume":775},278600,{"time":777,"open":165,"high":103,"low":166,"close":175,"volume":778},"2025-11-24",185400,{"time":182,"open":161,"high":175,"low":194,"close":205,"volume":780},272800,{"time":208,"open":183,"high":221,"low":209,"close":215,"volume":782},367700,{"time":231,"open":226,"high":244,"low":226,"close":252,"volume":784},449800,{"time":255,"open":252,"high":267,"low":257,"close":43,"volume":786},335000,{"time":283,"open":43,"high":284,"low":48,"close":37,"volume":788},167300,{"time":291,"open":292,"high":318,"low":293,"close":320,"volume":790},471400,{"time":792,"open":324,"high":346,"low":326,"close":348,"volume":793},"2026-01-12",368300,{"time":351,"open":352,"high":377,"low":368,"close":378,"volume":795},474100,{"time":381,"open":382,"high":383,"low":327,"close":405,"volume":797},525700,{"time":408,"open":353,"high":346,"low":77,"close":424,"volume":799},987300,{"time":427,"open":428,"high":429,"low":441,"close":70,"volume":801},393300,{"time":444,"open":75,"high":420,"low":462,"close":102,"volume":803},445400,{"time":805,"open":466,"high":420,"low":467,"close":474,"volume":806},"2026-02-23",290300,{"time":481,"open":75,"high":251,"low":199,"close":490,"volume":808},459300,{"time":504,"open":505,"high":490,"low":523,"close":505,"volume":810},395500,{"time":527,"open":519,"high":534,"low":505,"close":188,"volume":812},298000,{"time":540,"open":541,"high":559,"low":542,"close":496,"volume":814},316500,{"time":562,"open":563,"high":154,"low":564,"close":204,"volume":816},266900,{"time":585,"open":511,"high":593,"low":601,"close":601,"volume":818},348700,{"time":603,"open":604,"high":496,"low":605,"close":9,"volume":820},303600,{"swings":822,"phaseSegments":834},[823,824,825,826,827,828,829,830,831,832,833],{"time":672,"kind":620,"price":49},{"time":682,"kind":622,"price":183},{"time":690,"kind":620,"price":292},{"time":715,"kind":622,"price":660},{"time":725,"kind":620,"price":726},{"time":743,"kind":622,"price":706},{"time":751,"kind":620,"price":83},{"time":755,"kind":622,"price":486},{"time":770,"kind":620,"price":83},{"time":208,"kind":622,"price":209},{"time":381,"kind":620,"price":383},[835,838,841],{"from":836,"to":837,"phase":8},"2025-04-25","2025-08-29",{"from":837,"to":839,"phase":840},"2025-09-26","UP",{"from":839,"to":18,"phase":8}]