[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock:detail:2379":3,"stock:chart:2379:d:6m":19,"stock:chart:weekly:2379:1y":632},{"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},"2379","ディップ","情報通信・サービスその他","prime","TRANSITION",1805,1809,-0.002211166390270868,"2026-04-17T00:00:00+09:00","2026-04-17","ディップ（2379）は1,805円で小幅下落。出来高は857,500株と急増しており、エネルギーは高い。一方、機関の空売り残高は1,519,794株と増加しており、売り圧力が強まっている。確定安値1,993円を下抜けており、下降トレンド入りの可能性が高まる。今後の反発は限定的で、押し目買いは控えめに。",{"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":597,"lastTradeDate":13},"1d","6M",[23,30,37,44,51,57,63,69,76,83,88,94,100,104,109,114,119,125,130,135,139,143,147,150,155,159,163,167,173,176,181,184,188,194,198,203,206,210,214,217,221,224,229,233,237,241,246,251,256,263,269,276,282,287,294,300,306,309,314,319,323,326,331,334,337,340,344,349,356,362,367,372,377,382,387,392,397,400,404,410,415,420,426,431,437,441,448,453,457,461,466,471,476,483,487,491,494,498,503,508,512,516,519,523,529,534,538,542,547,550,553,556,559,562,565,569,572,575,580,586,592],{"time":24,"open":25,"high":26,"low":27,"close":28,"volume":29},"2025-10-20",2150,2155,2120,2123,200800,{"time":31,"open":32,"high":33,"low":34,"close":35,"volume":36},"2025-10-21",2160,2195,2147,2180,222200,{"time":38,"open":39,"high":40,"low":41,"close":42,"volume":43},"2025-10-22",2170,2185,2165,2172,202900,{"time":45,"open":46,"high":47,"low":48,"close":49,"volume":50},"2025-10-23",2179,2202,2169,2190,200200,{"time":52,"open":53,"high":54,"low":40,"close":55,"volume":56},"2025-10-24",2200,2225,2206,295500,{"time":58,"open":55,"high":59,"low":60,"close":61,"volume":62},"2025-10-27",2214,2176,2183,270800,{"time":64,"open":65,"high":65,"low":66,"close":67,"volume":68},"2025-10-28",2164,2126,2139,254300,{"time":70,"open":71,"high":72,"low":73,"close":74,"volume":75},"2025-10-29",2130,2135,2105,2108,263000,{"time":77,"open":78,"high":79,"low":80,"close":81,"volume":82},"2025-10-30",2102,2122,2099,2110,261200,{"time":84,"open":81,"high":27,"low":85,"close":86,"volume":87},"2025-10-31",2103,2117,193800,{"time":89,"open":73,"high":90,"low":91,"close":92,"volume":93},"2025-11-04",2133,2101,2119,219300,{"time":95,"open":92,"high":96,"low":97,"close":98,"volume":99},"2025-11-05",2125,2085,2090,149000,{"time":101,"open":102,"high":102,"low":78,"close":85,"volume":103},"2025-11-06",2118,153500,{"time":105,"open":106,"high":107,"low":106,"close":107,"volume":108},"2025-11-07",2092,2127,167700,{"time":110,"open":71,"high":111,"low":73,"close":112,"volume":113},"2025-11-10",2137,2107,169600,{"time":115,"open":86,"high":116,"low":91,"close":117,"volume":118},"2025-11-11",2124,2113,137300,{"time":120,"open":71,"high":121,"low":122,"close":123,"volume":124},"2025-11-12",2159,2115,2151,187500,{"time":126,"open":127,"high":48,"low":128,"close":128,"volume":129},"2025-11-13",2153,2138,156600,{"time":131,"open":111,"high":132,"low":72,"close":133,"volume":134},"2025-11-14",2149,2140,87200,{"time":136,"open":111,"high":137,"low":73,"close":107,"volume":138},"2025-11-17",2142,174900,{"time":140,"open":92,"high":90,"low":141,"close":141,"volume":142},"2025-11-18",2109,162500,{"time":144,"open":145,"high":111,"low":74,"close":102,"volume":146},"2025-11-19",2111,220200,{"time":148,"open":66,"high":128,"low":98,"close":98,"volume":149},"2025-11-20",228500,{"time":151,"open":97,"high":122,"low":152,"close":153,"volume":154},"2025-11-21",2081,2114,313200,{"time":156,"open":153,"high":28,"low":157,"close":157,"volume":158},"2025-11-25",2097,216200,{"time":160,"open":161,"high":133,"low":161,"close":107,"volume":162},"2025-11-26",2100,220800,{"time":164,"open":107,"high":165,"low":66,"close":67,"volume":166},"2025-11-27",2145,144100,{"time":168,"open":165,"high":169,"low":170,"close":171,"volume":172},"2025-11-28",2171,2136,2166,182000,{"time":174,"open":41,"high":39,"low":28,"close":71,"volume":175},"2025-12-01",203200,{"time":177,"open":79,"high":72,"low":178,"close":179,"volume":180},"2025-12-02",2106,2116,211600,{"time":182,"open":102,"high":116,"low":178,"close":81,"volume":183},"2025-12-03",211200,{"time":185,"open":85,"high":186,"low":157,"close":186,"volume":187},"2025-12-04",2129,299500,{"time":189,"open":186,"high":190,"low":191,"close":192,"volume":193},"2025-12-05",2131,2096,2098,246400,{"time":195,"open":78,"high":145,"low":196,"close":91,"volume":197},"2025-12-08",2095,200300,{"time":199,"open":117,"high":179,"low":200,"close":201,"volume":202},"2025-12-09",2089,2093,193100,{"time":204,"open":191,"high":71,"low":106,"close":102,"volume":205},"2025-12-10",227400,{"time":207,"open":208,"high":72,"low":191,"close":78,"volume":209},"2025-12-11",2132,125000,{"time":211,"open":81,"high":170,"low":81,"close":212,"volume":213},"2025-12-12",2134,195600,{"time":215,"open":90,"high":34,"low":71,"close":133,"volume":216},"2025-12-15",148500,{"time":218,"open":72,"high":132,"low":219,"close":90,"volume":220},"2025-12-16",2128,157700,{"time":222,"open":71,"high":170,"low":153,"close":90,"volume":223},"2025-12-17",193600,{"time":225,"open":66,"high":226,"low":66,"close":227,"volume":228},"2025-12-18",2156,2148,176300,{"time":230,"open":231,"high":169,"low":165,"close":39,"volume":232},"2025-12-19",2146,196200,{"time":234,"open":235,"high":35,"low":231,"close":32,"volume":236},"2025-12-22",2178,162200,{"time":238,"open":121,"high":239,"low":121,"close":235,"volume":240},"2025-12-23",2191,182400,{"time":242,"open":243,"high":33,"low":244,"close":169,"volume":245},"2025-12-24",2193,2168,124100,{"time":247,"open":35,"high":55,"low":248,"close":249,"volume":250},"2025-12-25",2175,2196,121200,{"time":252,"open":249,"high":253,"low":243,"close":254,"volume":255},"2025-12-26",2204,2197,128000,{"time":257,"open":258,"high":259,"low":260,"close":261,"volume":262},"2025-12-29",2213,2224,2201,2221,179800,{"time":264,"open":265,"high":266,"low":53,"close":267,"volume":268},"2025-12-30",2230,2233,2212,188300,{"time":270,"open":271,"high":272,"low":273,"close":274,"volume":275},"2026-01-05",2220,2227,2177,2189,267200,{"time":277,"open":278,"high":279,"low":280,"close":59,"volume":281},"2026-01-06",2209,2223,2198,208400,{"time":283,"open":271,"high":284,"low":278,"close":285,"volume":286},"2026-01-07",2255,2247,297000,{"time":288,"open":289,"high":290,"low":291,"close":292,"volume":293},"2026-01-08",2249,2265,2243,2250,193700,{"time":295,"open":292,"high":296,"low":297,"close":298,"volume":299},"2026-01-09",2267,2240,2251,183400,{"time":301,"open":302,"high":303,"low":304,"close":303,"volume":305},"2026-01-13",2258,2260,2235,421900,{"time":307,"open":274,"high":267,"low":60,"close":33,"volume":308},"2026-01-14",1010300,{"time":310,"open":235,"high":311,"low":312,"close":32,"volume":313},"2026-01-15",2184,2157,685000,{"time":315,"open":316,"high":317,"low":107,"close":34,"volume":318},"2026-01-16",2158,2161,642800,{"time":320,"open":32,"high":321,"low":227,"close":226,"volume":322},"2026-01-19",2163,344300,{"time":324,"open":25,"high":26,"low":90,"close":67,"volume":325},"2026-01-20",341500,{"time":327,"open":71,"high":208,"low":328,"close":329,"volume":330},"2026-01-21",2091,2094,752000,{"time":332,"open":91,"high":145,"low":196,"close":196,"volume":333},"2026-01-22",364300,{"time":335,"open":85,"high":107,"low":191,"close":27,"volume":336},"2026-01-23",330900,{"time":338,"open":27,"high":66,"low":145,"close":86,"volume":339},"2026-01-26",305000,{"time":341,"open":74,"high":342,"low":152,"close":152,"volume":343},"2026-01-27",2112,539100,{"time":345,"open":346,"high":152,"low":347,"close":347,"volume":348},"2026-01-28",2080,2053,520100,{"time":350,"open":351,"high":352,"low":353,"close":354,"volume":355},"2026-01-29",2050,2054,2014,2038,670700,{"time":357,"open":354,"high":358,"low":359,"close":360,"volume":361},"2026-01-30",2059,2029,2051,455100,{"time":363,"open":346,"high":200,"low":364,"close":365,"volume":366},"2026-02-02",2069,2070,298300,{"time":368,"open":369,"high":328,"low":370,"close":370,"volume":371},"2026-02-03",2086,2063,411800,{"time":373,"open":374,"high":370,"low":354,"close":375,"volume":376},"2026-02-04",2060,2045,921300,{"time":378,"open":358,"high":379,"low":380,"close":370,"volume":381},"2026-02-05",2075,2049,403000,{"time":383,"open":384,"high":379,"low":385,"close":385,"volume":386},"2026-02-06",2072,2056,600200,{"time":388,"open":389,"high":346,"low":390,"close":385,"volume":391},"2026-02-09",2077,2055,438000,{"time":393,"open":390,"high":394,"low":395,"close":394,"volume":396},"2026-02-10",2078,2047,586000,{"time":398,"open":389,"high":389,"low":360,"close":352,"volume":399},"2026-02-12",547800,{"time":401,"open":360,"high":385,"low":402,"close":402,"volume":403},"2026-02-13",2015,861600,{"time":405,"open":406,"high":406,"low":407,"close":408,"volume":409},"2026-02-16",2025,2009,2013,580100,{"time":411,"open":412,"high":413,"low":407,"close":407,"volume":414},"2026-02-17",2018,2020,378500,{"time":416,"open":402,"high":417,"low":407,"close":418,"volume":419},"2026-02-18",2024,2021,307100,{"time":421,"open":422,"high":423,"low":402,"close":424,"volume":425},"2026-02-19",2033,2036,2027,339000,{"time":427,"open":422,"high":428,"low":429,"close":402,"volume":430},"2026-02-20",2034,2012,358200,{"time":432,"open":433,"high":434,"low":418,"close":435,"volume":436},"2026-02-24",2031,2048,2030,459200,{"time":438,"open":380,"high":380,"low":439,"close":375,"volume":440},"2026-02-25",2037,613000,{"time":442,"open":443,"high":444,"low":445,"close":446,"volume":447},"2026-02-26",1996,2005,1993,2003,568900,{"time":449,"open":429,"high":450,"low":451,"close":450,"volume":452},"2026-02-27",2023,1998,633700,{"time":454,"open":413,"high":375,"low":455,"close":359,"volume":456},"2026-03-02",2016,685900,{"time":458,"open":459,"high":434,"low":402,"close":402,"volume":460},"2026-03-03",2026,574300,{"time":462,"open":463,"high":450,"low":464,"close":402,"volume":465},"2026-03-04",2010,1990,1050100,{"time":467,"open":359,"high":423,"low":468,"close":469,"volume":470},"2026-03-05",2006,2007,258100,{"time":472,"open":468,"high":473,"low":474,"close":463,"volume":475},"2026-03-06",2017,1984,339200,{"time":477,"open":478,"high":479,"low":480,"close":481,"volume":482},"2026-03-09",1983,2000,1959,1995,691400,{"time":484,"open":418,"high":417,"low":485,"close":412,"volume":486},"2026-03-10",2001,334700,{"time":488,"open":463,"high":489,"low":407,"close":489,"volume":490},"2026-03-11",2032,216400,{"time":492,"open":417,"high":359,"low":407,"close":455,"volume":493},"2026-03-12",234000,{"time":495,"open":479,"high":353,"low":443,"close":496,"volume":497},"2026-03-13",1999,326100,{"time":499,"open":500,"high":501,"low":445,"close":444,"volume":502},"2026-03-16",2002,2011,263900,{"time":504,"open":505,"high":434,"low":506,"close":450,"volume":507},"2026-03-17",2028,2019,270600,{"time":509,"open":406,"high":510,"low":413,"close":510,"volume":511},"2026-03-18",2058,446100,{"time":513,"open":434,"high":514,"low":395,"close":380,"volume":515},"2026-03-19",2064,362400,{"time":517,"open":435,"high":423,"low":485,"close":450,"volume":518},"2026-03-23",457100,{"time":520,"open":374,"high":514,"low":423,"close":521,"volume":522},"2026-03-24",2046,381300,{"time":524,"open":525,"high":389,"low":526,"close":527,"volume":528},"2026-03-25",2065,2061,2068,451200,{"time":530,"open":531,"high":394,"low":351,"close":532,"volume":533},"2026-03-26",2073,2071,257900,{"time":535,"open":532,"high":394,"low":536,"close":531,"volume":537},"2026-03-27",2052,280800,{"time":539,"open":390,"high":540,"low":351,"close":389,"volume":541},"2026-03-30",2083,453600,{"time":543,"open":200,"high":192,"low":544,"close":545,"volume":546},"2026-03-31",2074,2079,372600,{"time":548,"open":545,"high":161,"low":544,"close":161,"volume":549},"2026-04-01",291100,{"time":551,"open":98,"high":192,"low":374,"close":394,"volume":552},"2026-04-02",274400,{"time":554,"open":514,"high":91,"low":514,"close":192,"volume":555},"2026-04-03",146500,{"time":557,"open":192,"high":153,"low":192,"close":342,"volume":558},"2026-04-06",154100,{"time":560,"open":117,"high":186,"low":85,"close":141,"volume":561},"2026-04-07",219400,{"time":563,"open":96,"high":72,"low":122,"close":72,"volume":564},"2026-04-08",319800,{"time":566,"open":72,"high":567,"low":157,"close":78,"volume":568},"2026-04-09",2143,308700,{"time":570,"open":196,"high":157,"low":536,"close":390,"volume":571},"2026-04-10",303500,{"time":573,"open":536,"high":514,"low":468,"close":407,"volume":574},"2026-04-13",480100,{"time":576,"open":577,"high":395,"low":422,"close":578,"volume":579},"2026-04-14",2044,2041,301900,{"time":581,"open":582,"high":582,"low":583,"close":584,"volume":585},"2026-04-15",1930,1836,1849,2132800,{"time":587,"open":588,"high":589,"low":590,"close":10,"volume":591},"2026-04-16",1853,1862,1802,1823700,{"time":13,"open":593,"high":594,"low":595,"close":9,"volume":596},1807,1828,1795,857500,{"swings":598,"phaseSegments":618},[599,601,603,604,605,606,607,608,609,610,611,612,613,614,615,616,617],{"time":52,"kind":600,"price":54},"H",{"time":95,"kind":602,"price":97},"L",{"time":126,"kind":600,"price":48},{"time":151,"kind":602,"price":152},{"time":168,"kind":600,"price":169},{"time":199,"kind":602,"price":200},{"time":295,"kind":600,"price":296},{"time":350,"kind":602,"price":353},{"time":368,"kind":600,"price":328},{"time":405,"kind":602,"price":407},{"time":438,"kind":600,"price":380},{"time":442,"kind":602,"price":445},{"time":458,"kind":600,"price":434},{"time":477,"kind":602,"price":480},{"time":488,"kind":600,"price":489},{"time":499,"kind":602,"price":445},{"time":566,"kind":600,"price":567},[619,620,622,623,624,625,627,628,629,630,631],{"from":24,"to":110,"phase":8},{"from":110,"to":140,"phase":621},"DOWN",{"from":140,"to":164,"phase":8},{"from":164,"to":182,"phase":621},{"from":182,"to":310,"phase":8},{"from":310,"to":338,"phase":626},"UP",{"from":338,"to":458,"phase":8},{"from":458,"to":472,"phase":621},{"from":472,"to":492,"phase":8},{"from":492,"to":499,"phase":621},{"from":499,"to":18,"phase":8},{"code":4,"interval":633,"range":634,"candles":635,"indicators":836,"lastTradeDate":573},"1w","1Y",[636,640,643,646,651,656,663,668,673,677,682,689,694,701,708,715,722,729,736,742,748,754,760,766,772,776,780,782,784,787,789,791,794,796,798,800,802,804,806,809,811,813,815,817,819,822,824,826,828,830,832,834],{"time":637,"open":463,"high":358,"low":638,"close":428,"volume":639},"2025-04-21",1962,1753200,{"time":641,"open":351,"high":116,"low":423,"close":92,"volume":642},"2025-04-28",1225100,{"time":644,"open":141,"high":231,"low":514,"close":133,"volume":645},"2025-05-05",1127700,{"time":647,"open":67,"high":648,"low":66,"close":649,"volume":650},"2025-05-12",2289,2278,1551000,{"time":652,"open":653,"high":654,"low":280,"close":297,"volume":655},"2025-05-19",2284,2297,1279400,{"time":657,"open":658,"high":659,"low":660,"close":661,"volume":662},"2025-05-26",2270,2357,2229,2241,1540500,{"time":664,"open":665,"high":666,"low":212,"close":133,"volume":667},"2025-06-02",2245,2261,1127200,{"time":669,"open":670,"high":33,"low":671,"close":671,"volume":672},"2025-06-09",2154,2141,805200,{"time":674,"open":226,"high":675,"low":133,"close":671,"volume":676},"2025-06-16",2192,739000,{"time":678,"open":71,"high":679,"low":153,"close":680,"volume":681},"2025-06-23",2312,2275,1457200,{"time":683,"open":684,"high":685,"low":686,"close":687,"volume":688},"2025-06-30",2285,2299,2257,2262,1008700,{"time":690,"open":303,"high":691,"low":303,"close":692,"volume":693},"2025-07-07",2324,2301,1287000,{"time":695,"open":696,"high":697,"low":698,"close":699,"volume":700},"2025-07-14",2288,2413,2287,2377,2576600,{"time":702,"open":703,"high":704,"low":705,"close":706,"volume":707},"2025-07-21",2361,2470,2353,2418,1570800,{"time":709,"open":710,"high":711,"low":712,"close":713,"volume":714},"2025-07-28",2410,2487,2394,2462,1479400,{"time":716,"open":717,"high":718,"low":719,"close":720,"volume":721},"2025-08-04",2425,2503,2414,2496,1228700,{"time":723,"open":724,"high":725,"low":726,"close":727,"volume":728},"2025-08-11",2499,2509,2432,2433,1148600,{"time":730,"open":731,"high":732,"low":733,"close":734,"volume":735},"2025-08-18",2446,2484,2431,2439,1567600,{"time":737,"open":738,"high":704,"low":739,"close":740,"volume":741},"2025-08-25",2450,2327,2348,2533300,{"time":743,"open":744,"high":745,"low":746,"close":699,"volume":747},"2025-09-01",2342,2400,2336,841700,{"time":749,"open":750,"high":719,"low":751,"close":752,"volume":753},"2025-09-08",2380,2346,2350,758400,{"time":755,"open":752,"high":756,"low":757,"close":758,"volume":759},"2025-09-15",2370,2295,2305,587700,{"time":761,"open":758,"high":762,"low":763,"close":764,"volume":765},"2025-09-22",2338,2300,2322,501100,{"time":767,"open":768,"high":769,"low":260,"close":770,"volume":771},"2025-09-29",2316,2329,2210,800800,{"time":773,"open":302,"high":685,"low":774,"close":687,"volume":775},"2025-10-06",2226,853700,{"time":777,"open":778,"high":661,"low":78,"close":170,"volume":779},"2025-10-13",2222,1432400,{"time":24,"open":25,"high":54,"low":27,"close":55,"volume":781},1121600,{"time":58,"open":55,"high":59,"low":80,"close":86,"volume":783},1243100,{"time":785,"open":73,"high":90,"low":97,"close":107,"volume":786},"2025-11-03",689500,{"time":110,"open":71,"high":48,"low":91,"close":133,"volume":788},738200,{"time":136,"open":111,"high":137,"low":152,"close":153,"volume":790},1099300,{"time":792,"open":153,"high":169,"low":157,"close":171,"volume":793},"2025-11-24",763100,{"time":174,"open":41,"high":39,"low":191,"close":192,"volume":795},1171900,{"time":195,"open":78,"high":170,"low":200,"close":212,"volume":797},941400,{"time":215,"open":90,"high":169,"low":153,"close":39,"volume":799},872300,{"time":234,"open":235,"high":55,"low":231,"close":254,"volume":801},717900,{"time":257,"open":258,"high":266,"low":53,"close":267,"volume":803},368100,{"time":270,"open":271,"high":296,"low":273,"close":298,"volume":805},1149700,{"time":807,"open":302,"high":303,"low":107,"close":34,"volume":808},"2026-01-12",2760000,{"time":320,"open":32,"high":321,"low":328,"close":27,"volume":810},2133000,{"time":338,"open":27,"high":66,"low":353,"close":360,"volume":812},2490000,{"time":363,"open":346,"high":328,"low":354,"close":385,"volume":814},2634600,{"time":388,"open":389,"high":346,"low":402,"close":402,"volume":816},2433400,{"time":405,"open":406,"high":423,"low":407,"close":402,"volume":818},1962900,{"time":820,"open":433,"high":380,"low":445,"close":450,"volume":821},"2026-02-23",2274800,{"time":454,"open":413,"high":434,"low":474,"close":463,"volume":823},2907600,{"time":477,"open":478,"high":489,"low":480,"close":496,"volume":825},1802600,{"time":499,"open":500,"high":514,"low":445,"close":380,"volume":827},1343000,{"time":517,"open":435,"high":394,"low":485,"close":531,"volume":829},1828300,{"time":539,"open":390,"high":91,"low":351,"close":192,"volume":831},1538200,{"time":557,"open":192,"high":567,"low":536,"close":390,"volume":833},1305500,{"time":573,"open":536,"high":514,"low":595,"close":9,"volume":835},5596000,{"swings":837,"phaseSegments":846},[838,839,840,841,842,843,844,845],{"time":657,"kind":600,"price":659},{"time":678,"kind":602,"price":153},{"time":723,"kind":600,"price":725},{"time":136,"kind":602,"price":152},{"time":792,"kind":600,"price":169},{"time":195,"kind":602,"price":200},{"time":270,"kind":600,"price":296},{"time":477,"kind":602,"price":480},[847,850],{"from":848,"to":849,"phase":621},"2025-04-25","2025-06-13",{"from":849,"to":18,"phase":8}]