[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock:detail:2229":3,"stock:chart:2229:d:6m":19,"stock:chart:weekly:2229:1y":677},{"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},"2229","カルビー","食品","prime","TRANSITION",3035,3049,-0.0045916693998032145,"2026-04-17T00:00:00+09:00","2026-04-17","本日は小幅下落でレンジ内推移。機関の空売り残高が増加しており、上値への圧力が強さを帯びている。出来高は前日と比較して落ち着いた水準で、新規買いの流入は限定的。需給面の悪化が続く限り、上昇は難しいと考えられる。確定安値目前での戻り売りのリスクも意識したい。",{"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":645,"lastTradeDate":13},"1d","6M",[23,30,36,43,50,56,61,68,74,80,87,94,101,106,113,119,123,129,133,140,146,152,157,163,169,174,179,184,190,196,201,207,212,216,222,228,231,238,245,250,254,258,262,269,274,279,285,290,296,303,308,313,316,320,326,331,336,340,345,351,358,365,372,379,384,390,396,401,406,411,414,418,425,428,434,439,443,449,454,459,464,468,474,478,483,487,490,496,501,507,511,517,522,529,535,541,545,550,554,557,560,564,567,570,574,577,581,585,589,593,597,602,607,613,617,623,628,633,637,640,643],{"time":24,"open":25,"high":26,"low":27,"close":28,"volume":29},"2025-10-20",2929.5,2936,2903,2925,257200,{"time":31,"open":28,"high":32,"low":33,"close":34,"volume":35},"2025-10-21",2966,2918.5,2930,242000,{"time":37,"open":38,"high":39,"low":40,"close":41,"volume":42},"2025-10-22",2970,2976,2944,2952.5,413100,{"time":44,"open":45,"high":46,"low":47,"close":48,"volume":49},"2025-10-23",2984.5,2993.5,2913.5,2921,538800,{"time":51,"open":52,"high":53,"low":27,"close":54,"volume":55},"2025-10-24",2921.5,2922.5,2912,284500,{"time":57,"open":58,"high":34,"low":59,"close":34,"volume":60},"2025-10-27",2905,2901.5,227800,{"time":62,"open":63,"high":64,"low":65,"close":66,"volume":67},"2025-10-28",2943,2946,2918,2929,203200,{"time":69,"open":70,"high":71,"low":72,"close":72,"volume":73},"2025-10-29",2920,2928.5,2850,280100,{"time":75,"open":72,"high":76,"low":77,"close":78,"volume":79},"2025-10-30",2863,2828,2859.5,304400,{"time":81,"open":82,"high":83,"low":84,"close":85,"volume":86},"2025-10-31",2885,2895,2859,2866,334700,{"time":88,"open":89,"high":90,"low":91,"close":92,"volume":93},"2025-11-04",2851,2874,2831.5,2860.5,454700,{"time":95,"open":96,"high":97,"low":98,"close":99,"volume":100},"2025-11-05",2845,2865,2705,2844,1695100,{"time":102,"open":34,"high":103,"low":58,"close":104,"volume":105},"2025-11-06",2995.5,2907.5,916000,{"time":107,"open":108,"high":109,"low":110,"close":111,"volume":112},"2025-11-07",2914.5,2951,2911,2941,544800,{"time":114,"open":115,"high":116,"low":104,"close":117,"volume":118},"2025-11-10",2961,2965,2931.5,503100,{"time":120,"open":117,"high":121,"low":110,"close":121,"volume":122},"2025-11-11",2962.5,489900,{"time":124,"open":125,"high":38,"low":126,"close":127,"volume":128},"2025-11-12",2940,2899,2911.5,471000,{"time":130,"open":58,"high":131,"low":126,"close":131,"volume":132},"2025-11-13",2938,394900,{"time":134,"open":135,"high":136,"low":137,"close":138,"volume":139},"2025-11-14",2955,2964.5,2938.5,2960,387900,{"time":141,"open":142,"high":143,"low":142,"close":144,"volume":145},"2025-11-17",2957.5,2989,2972,324300,{"time":147,"open":116,"high":148,"low":149,"close":150,"volume":151},"2025-11-18",2980,2939,2945.5,328500,{"time":153,"open":138,"high":154,"low":155,"close":64,"volume":156},"2025-11-19",2973,2945,268900,{"time":158,"open":131,"high":159,"low":160,"close":161,"volume":162},"2025-11-20",2948.5,2879,2896.5,453600,{"time":164,"open":70,"high":165,"low":166,"close":167,"volume":168},"2025-11-21",2958,2905.5,2953,374100,{"time":170,"open":171,"high":171,"low":166,"close":172,"volume":173},"2025-11-25",2941.5,2917,269900,{"time":175,"open":176,"high":177,"low":54,"close":177,"volume":178},"2025-11-26",2917.5,2959.5,390400,{"time":180,"open":138,"high":181,"low":177,"close":182,"volume":183},"2025-11-27",2999,2984,349600,{"time":185,"open":186,"high":187,"low":188,"close":188,"volume":189},"2025-11-28",3000,3014,2975.5,303700,{"time":191,"open":188,"high":192,"low":193,"close":194,"volume":195},"2025-12-01",2988,2935,2935.5,282600,{"time":197,"open":193,"high":198,"low":199,"close":199,"volume":200},"2025-12-02",2949,2914,289200,{"time":202,"open":203,"high":204,"low":166,"close":205,"volume":206},"2025-12-03",2910,2937,2933,348300,{"time":208,"open":209,"high":115,"low":155,"close":210,"volume":211},"2025-12-04",2948,2950.5,446100,{"time":213,"open":210,"high":165,"low":214,"close":214,"volume":215},"2025-12-05",2880.5,433500,{"time":217,"open":82,"high":218,"low":219,"close":220,"volume":221},"2025-12-08",2909.5,2881,2884.5,336000,{"time":223,"open":224,"high":48,"low":225,"close":226,"volume":227},"2025-12-09",2900,2896,2910.5,315900,{"time":229,"open":70,"high":149,"low":54,"close":149,"volume":230},"2025-12-10",369000,{"time":232,"open":233,"high":234,"low":235,"close":236,"volume":237},"2025-12-11",2883.5,2888,2842,2855,740900,{"time":239,"open":240,"high":241,"low":242,"close":243,"volume":244},"2025-12-12",2861.5,2887,2857.5,2871.5,389800,{"time":246,"open":52,"high":247,"low":248,"close":172,"volume":249},"2025-12-15",2931,2907,354800,{"time":251,"open":252,"high":66,"low":203,"close":172,"volume":253},"2025-12-16",2919,265700,{"time":255,"open":172,"high":256,"low":104,"close":70,"volume":257},"2025-12-17",2934.5,350900,{"time":259,"open":209,"high":154,"low":209,"close":260,"volume":261},"2025-12-18",2964,300400,{"time":263,"open":264,"high":265,"low":266,"close":267,"volume":268},"2025-12-19",2969,2979,2962,2963.5,363200,{"time":270,"open":138,"high":116,"low":271,"close":272,"volume":273},"2025-12-22",2889,2904,314400,{"time":275,"open":65,"high":276,"low":65,"close":277,"volume":278},"2025-12-23",2983,2967,399700,{"time":280,"open":276,"high":281,"low":282,"close":283,"volume":284},"2025-12-24",3022,2979.5,2985.5,466800,{"time":286,"open":186,"high":281,"low":287,"close":288,"volume":289},"2025-12-25",2991,3017,205700,{"time":291,"open":288,"high":292,"low":293,"close":294,"volume":295},"2025-12-26",3044,3015,3036,308400,{"time":297,"open":298,"high":299,"low":300,"close":301,"volume":302},"2025-12-29",3020,3029,2990,3008,234700,{"time":304,"open":305,"high":187,"low":306,"close":300,"volume":307},"2025-12-30",3003,2987,293900,{"time":309,"open":186,"high":310,"low":39,"close":311,"volume":312},"2026-01-05",3012,2985,390500,{"time":314,"open":311,"high":281,"low":148,"close":187,"volume":315},"2026-01-06",353400,{"time":317,"open":318,"high":293,"low":38,"close":46,"volume":319},"2026-01-07",3011,287800,{"time":321,"open":148,"high":322,"low":323,"close":324,"volume":325},"2026-01-08",3013,2975,2996.5,311200,{"time":327,"open":328,"high":329,"low":328,"close":148,"volume":330},"2026-01-09",2950,2987.5,357800,{"time":332,"open":181,"high":333,"low":334,"close":311,"volume":335},"2026-01-13",3026,2982.5,291200,{"time":337,"open":311,"high":338,"low":323,"close":338,"volume":339},"2026-01-14",3034,270100,{"time":341,"open":294,"high":342,"low":305,"close":343,"volume":344},"2026-01-15",3057,3023,257300,{"time":346,"open":347,"high":348,"low":349,"close":343,"volume":350},"2026-01-16",3010,3042,3009,275700,{"time":352,"open":353,"high":354,"low":355,"close":356,"volume":357},"2026-01-19",3053,3128,3052,3096,478000,{"time":359,"open":360,"high":361,"low":362,"close":363,"volume":364},"2026-01-20",3109,3154,3098,3129,466600,{"time":366,"open":367,"high":368,"low":369,"close":370,"volume":371},"2026-01-21",3130,3139,3077,3091,269000,{"time":373,"open":374,"high":375,"low":376,"close":377,"volume":378},"2026-01-22",3037,3074,3030,3047,600600,{"time":380,"open":353,"high":381,"low":9,"close":382,"volume":383},"2026-01-23",3073,3050,316100,{"time":385,"open":386,"high":387,"low":382,"close":388,"volume":389},"2026-01-26",3055,3092,3067,343100,{"time":391,"open":388,"high":392,"low":393,"close":394,"volume":395},"2026-01-27",3075,3054,3070,296300,{"time":397,"open":382,"high":381,"low":398,"close":399,"volume":400},"2026-01-28",3021,3031,353100,{"time":402,"open":186,"high":403,"low":404,"close":305,"volume":405},"2026-01-29",3027,2988.5,451400,{"time":407,"open":187,"high":338,"low":408,"close":409,"volume":410},"2026-01-30",3001,3016,401200,{"time":412,"open":342,"high":381,"low":135,"close":377,"volume":413},"2026-02-02",892700,{"time":415,"open":348,"high":388,"low":416,"close":408,"volume":417},"2026-02-03",2986.5,814500,{"time":419,"open":420,"high":421,"low":422,"close":423,"volume":424},"2026-02-04",2996,3005,2963,2976.5,834300,{"time":426,"open":382,"high":393,"low":301,"close":376,"volume":427},"2026-02-05",665800,{"time":429,"open":430,"high":431,"low":432,"close":298,"volume":433},"2026-02-06",3039,3059,3018,410600,{"time":435,"open":436,"high":437,"low":299,"close":375,"volume":438},"2026-02-09",3040,3081,689300,{"time":440,"open":353,"high":441,"low":348,"close":369,"volume":442},"2026-02-10",3080,291700,{"time":444,"open":445,"high":446,"low":392,"close":447,"volume":448},"2026-02-12",3082,3103,3078,427300,{"time":450,"open":451,"high":452,"low":386,"close":392,"volume":453},"2026-02-13",3100,3108,305700,{"time":455,"open":441,"high":456,"low":457,"close":394,"volume":458},"2026-02-16",3102,3062,332000,{"time":460,"open":461,"high":447,"low":382,"close":462,"volume":463},"2026-02-17",3060,3058,327000,{"time":465,"open":462,"high":466,"low":436,"close":382,"volume":467},"2026-02-18",3064,301800,{"time":469,"open":470,"high":471,"low":347,"close":472,"volume":473},"2026-02-19",3038,3056,3043,355200,{"time":475,"open":432,"high":472,"low":301,"close":476,"volume":477},"2026-02-20",3028,332100,{"time":479,"open":436,"high":480,"low":476,"close":481,"volume":482},"2026-02-24",3066,3061,347800,{"time":484,"open":382,"high":461,"low":485,"close":461,"volume":486},"2026-02-25",3032,379300,{"time":488,"open":481,"high":441,"low":393,"close":462,"volume":489},"2026-02-26",329000,{"time":491,"open":492,"high":493,"low":382,"close":494,"volume":495},"2026-02-27",3065,3097,3089,424300,{"time":497,"open":498,"high":499,"low":462,"close":494,"volume":500},"2026-03-02",3088,3116,426100,{"time":502,"open":503,"high":504,"low":299,"close":505,"volume":506},"2026-03-03",3069,3095,3086,551900,{"time":508,"open":461,"high":509,"low":436,"close":509,"volume":510},"2026-03-04",3118,686000,{"time":512,"open":513,"high":514,"low":513,"close":515,"volume":516},"2026-03-05",3121,3169,3126,999900,{"time":518,"open":515,"high":519,"low":451,"close":520,"volume":521},"2026-03-06",3177,3171,663700,{"time":523,"open":524,"high":525,"low":526,"close":527,"volume":528},"2026-03-09",3161,3193,3123,3168,649900,{"time":530,"open":531,"high":531,"low":532,"close":533,"volume":534},"2026-03-10",3194,3133,3145,543200,{"time":536,"open":537,"high":538,"low":539,"close":363,"volume":540},"2026-03-11",3164,3166,3125,455900,{"time":542,"open":543,"high":360,"low":382,"close":394,"volume":544},"2026-03-12",3101,741600,{"time":546,"open":547,"high":451,"low":548,"close":503,"volume":549},"2026-03-13",3099,3068,469300,{"time":551,"open":552,"high":362,"low":466,"close":392,"volume":553},"2026-03-16",3072,264800,{"time":555,"open":392,"high":504,"low":381,"close":392,"volume":556},"2026-03-17",262800,{"time":558,"open":552,"high":559,"low":394,"close":559,"volume":319},"2026-03-18",3115,{"time":561,"open":547,"high":562,"low":548,"close":548,"volume":563},"2026-03-19",3117,859100,{"time":565,"open":548,"high":548,"low":408,"close":301,"volume":566},"2026-03-23",706200,{"time":568,"open":187,"high":342,"low":310,"close":338,"volume":569},"2026-03-24",630700,{"time":571,"open":375,"high":572,"low":342,"close":466,"volume":573},"2026-03-25",3079,593600,{"time":575,"open":492,"high":387,"low":382,"close":494,"volume":576},"2026-03-26",633300,{"time":578,"open":579,"high":526,"low":441,"close":543,"volume":580},"2026-03-27",3120,769400,{"time":582,"open":9,"high":583,"low":343,"close":583,"volume":584},"2026-03-30",3085,883100,{"time":586,"open":431,"high":587,"low":472,"close":369,"volume":588},"2026-03-31",3105,570800,{"time":590,"open":392,"high":591,"low":552,"close":446,"volume":592},"2026-04-01",3104,390000,{"time":594,"open":547,"high":595,"low":362,"close":499,"volume":596},"2026-04-02",3140,353900,{"time":598,"open":451,"high":599,"low":600,"close":599,"volume":601},"2026-04-03",3137,3094,267100,{"time":603,"open":533,"high":604,"low":539,"close":605,"volume":606},"2026-04-06",3153,3142,323000,{"time":608,"open":609,"high":610,"low":368,"close":611,"volume":612},"2026-04-07",3155,3170,3151,290700,{"time":614,"open":514,"high":610,"low":615,"close":615,"volume":616},"2026-04-08",3146,367200,{"time":618,"open":619,"high":620,"low":621,"close":599,"volume":622},"2026-04-09",3149,3180,3136,289300,{"time":624,"open":625,"high":626,"low":505,"close":451,"volume":627},"2026-04-10",3127,3147,404500,{"time":629,"open":630,"high":631,"low":388,"close":552,"volume":632},"2026-04-13",3084,3106,304600,{"time":634,"open":503,"high":356,"low":294,"close":635,"volume":636},"2026-04-14",3051,313700,{"time":638,"open":457,"high":441,"low":393,"close":394,"volume":639},"2026-04-15",266600,{"time":641,"open":503,"high":375,"low":642,"close":10,"volume":389},"2026-04-16",3041,{"time":13,"open":348,"high":386,"low":485,"close":9,"volume":644},266100,{"swings":646,"phaseSegments":670},[647,649,651,652,653,654,655,656,657,658,659,660,661,662,663,664,665,666,667,668,669],{"time":44,"kind":648,"price":46},"H",{"time":95,"kind":650,"price":98},"L",{"time":102,"kind":648,"price":103},{"time":124,"kind":650,"price":126},{"time":141,"kind":648,"price":143},{"time":158,"kind":650,"price":160},{"time":185,"kind":648,"price":187},{"time":232,"kind":650,"price":235},{"time":291,"kind":648,"price":292},{"time":327,"kind":650,"price":328},{"time":359,"kind":648,"price":361},{"time":412,"kind":650,"price":135},{"time":450,"kind":648,"price":452},{"time":475,"kind":650,"price":301},{"time":530,"kind":648,"price":531},{"time":542,"kind":650,"price":382},{"time":561,"kind":648,"price":562},{"time":565,"kind":650,"price":408},{"time":578,"kind":648,"price":526},{"time":582,"kind":650,"price":343},{"time":618,"kind":648,"price":620},[671,672,674,675,676],{"from":24,"to":62,"phase":8},{"from":62,"to":114,"phase":673},"UP",{"from":114,"to":380,"phase":8},{"from":380,"to":391,"phase":673},{"from":391,"to":18,"phase":8},{"code":4,"interval":678,"range":679,"candles":680,"indicators":889,"lastTradeDate":629},"1w","1Y",[681,687,694,700,705,711,715,721,728,734,741,746,752,759,766,772,779,785,792,798,804,811,815,819,823,828,833,835,837,840,842,844,847,849,851,853,855,857,859,862,864,866,868,870,872,875,877,879,881,883,885,887],{"time":682,"open":683,"high":63,"low":684,"close":685,"volume":686},"2025-04-21",2836,2831,2840.5,1192200,{"time":688,"open":689,"high":690,"low":691,"close":692,"volume":693},"2025-04-28",2825.5,2887.5,2822,2870,783900,{"time":695,"open":696,"high":697,"low":698,"close":166,"volume":699},"2025-05-05",2890,2922,2852,883800,{"time":701,"open":48,"high":702,"low":703,"close":165,"volume":704},"2025-05-12",2965.5,2853.5,2449300,{"time":706,"open":144,"high":707,"low":708,"close":709,"volume":710},"2025-05-19",2994,2884,2901,1419000,{"time":712,"open":28,"high":111,"low":713,"close":713,"volume":714},"2025-05-26",2846.5,1319400,{"time":716,"open":684,"high":717,"low":718,"close":719,"volume":720},"2025-06-02",2847.5,2757,2764,1385100,{"time":722,"open":723,"high":724,"low":725,"close":726,"volume":727},"2025-06-09",2766,2776,2713.5,2719.5,1235100,{"time":729,"open":730,"high":731,"low":732,"close":732,"volume":733},"2025-06-16",2733.5,2748.5,2701.5,1379600,{"time":735,"open":736,"high":737,"low":738,"close":739,"volume":740},"2025-06-23",2740,2756.5,2706.5,2737,1182300,{"time":742,"open":739,"high":743,"low":744,"close":98,"volume":745},"2025-06-30",2768,2701,1381900,{"time":747,"open":748,"high":748,"low":749,"close":750,"volume":751},"2025-07-07",2699,2615,2644,2079900,{"time":753,"open":754,"high":755,"low":756,"close":757,"volume":758},"2025-07-14",2655,2749.5,2639.5,2740.5,1579100,{"time":760,"open":761,"high":762,"low":763,"close":764,"volume":765},"2025-07-21",2730,2812.5,2723.5,2774.5,1670300,{"time":767,"open":768,"high":691,"low":769,"close":770,"volume":771},"2025-07-28",2777,2600,2633,3206600,{"time":773,"open":774,"high":775,"low":776,"close":777,"volume":778},"2025-08-04",2638.5,2783,2622,2750,3276100,{"time":780,"open":777,"high":781,"low":782,"close":783,"volume":784},"2025-08-11",2773,2679.5,2702,1295700,{"time":786,"open":787,"high":788,"low":789,"close":790,"volume":791},"2025-08-18",2700,2819,2698,2761,1251200,{"time":793,"open":794,"high":795,"low":796,"close":796,"volume":797},"2025-08-25",2762.5,2783.5,2675.5,1164500,{"time":799,"open":800,"high":801,"low":802,"close":777,"volume":803},"2025-09-01",2675,2784,2670,1301000,{"time":805,"open":806,"high":807,"low":808,"close":809,"volume":810},"2025-09-08",2765,2774,2722,2727,1068200,{"time":812,"open":736,"high":356,"low":813,"close":288,"volume":814},"2025-09-15",2735.5,3972600,{"time":816,"open":288,"high":376,"low":817,"close":328,"volume":818},"2025-09-22",2908.5,2091600,{"time":820,"open":150,"high":150,"low":801,"close":821,"volume":822},"2025-09-29",2820,1591400,{"time":824,"open":692,"high":26,"low":825,"close":826,"volume":827},"2025-10-06",2840,2881.5,1404300,{"time":829,"open":92,"high":830,"low":713,"close":831,"volume":832},"2025-10-13",2947.5,2902,1316500,{"time":24,"open":25,"high":46,"low":27,"close":54,"volume":834},1735600,{"time":57,"open":58,"high":64,"low":77,"close":85,"volume":836},1350200,{"time":838,"open":89,"high":103,"low":98,"close":111,"volume":839},"2025-11-03",3610600,{"time":114,"open":115,"high":38,"low":126,"close":138,"volume":841},2246800,{"time":141,"open":142,"high":143,"low":160,"close":167,"volume":843},1749400,{"time":845,"open":171,"high":187,"low":166,"close":188,"volume":846},"2025-11-24",1313600,{"time":191,"open":188,"high":192,"low":214,"close":214,"volume":848},1799700,{"time":217,"open":82,"high":149,"low":235,"close":243,"volume":850},2151600,{"time":246,"open":52,"high":265,"low":248,"close":267,"volume":852},1635000,{"time":270,"open":138,"high":292,"low":271,"close":294,"volume":854},1695000,{"time":297,"open":298,"high":299,"low":306,"close":300,"volume":856},528600,{"time":309,"open":186,"high":281,"low":328,"close":148,"volume":858},1700700,{"time":860,"open":181,"high":342,"low":323,"close":343,"volume":861},"2026-01-12",1094300,{"time":352,"open":353,"high":361,"low":376,"close":382,"volume":863},2130300,{"time":385,"open":386,"high":387,"low":404,"close":409,"volume":865},1845100,{"time":412,"open":342,"high":381,"low":135,"close":298,"volume":867},3617900,{"time":435,"open":436,"high":452,"low":299,"close":392,"volume":869},1714000,{"time":455,"open":441,"high":456,"low":301,"close":476,"volume":871},1648100,{"time":873,"open":436,"high":493,"low":476,"close":494,"volume":874},"2026-02-23",1480400,{"time":497,"open":498,"high":519,"low":299,"close":520,"volume":876},3327600,{"time":523,"open":524,"high":531,"low":382,"close":503,"volume":878},2859900,{"time":551,"open":552,"high":562,"low":466,"close":548,"volume":880},1674500,{"time":565,"open":548,"high":526,"low":408,"close":543,"volume":882},3333200,{"time":582,"open":9,"high":595,"low":343,"close":599,"volume":884},2464900,{"time":603,"open":533,"high":620,"low":505,"close":451,"volume":886},1674700,{"time":629,"open":630,"high":631,"low":485,"close":9,"volume":888},1494100,{"swings":890,"phaseSegments":901},[891,892,893,894,895,896,897,898,899,900],{"time":706,"kind":648,"price":707},{"time":747,"kind":650,"price":749},{"time":767,"kind":648,"price":691},{"time":799,"kind":650,"price":802},{"time":812,"kind":648,"price":356},{"time":217,"kind":650,"price":235},{"time":352,"kind":648,"price":361},{"time":412,"kind":650,"price":135},{"time":523,"kind":648,"price":531},{"time":565,"kind":650,"price":408},[902,904,905],{"from":903,"to":327,"phase":8},"2025-04-25",{"from":327,"to":475,"phase":673},{"from":475,"to":18,"phase":8}]