[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock:detail:2440":3,"stock:chart:2440:d:6m":19,"stock:chart:weekly:2440:1y":477},{"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},"2440","ぐるなび","情報通信・サービスその他","standard","TRANSITION",153,152,0.006578947368421052,"2026-04-17T00:00:00+09:00","2026-04-17","現在値153円（+0.66%）、出来高96,700株と前日比で小幅上昇だが、フェーズは確定（TRANSITION）と直近候補（UP?）が不一致。レンジ内での推移が続く中、上方突破が鍵となる。需給面の改善が見込まれれば、UP?方向へ加速する可能性がある。",{"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":444,"lastTradeDate":13},"1d","6M",[23,30,35,38,41,44,47,51,56,60,65,69,73,79,84,90,95,100,103,106,111,115,119,124,128,131,134,138,141,144,148,152,156,160,165,170,173,176,180,183,186,189,192,195,198,201,204,207,210,213,216,219,222,225,228,231,234,237,240,243,246,249,252,255,258,261,265,269,273,276,279,282,285,288,291,294,297,300,304,308,312,315,319,322,326,330,333,336,340,343,348,352,355,360,363,366,369,372,375,378,381,384,388,391,394,397,400,403,406,409,412,415,418,421,424,427,430,433,436,439,442],{"time":24,"open":25,"high":26,"low":27,"close":28,"volume":29},"2025-10-20",210,211,207,208,155300,{"time":31,"open":32,"high":33,"low":27,"close":26,"volume":34},"2025-10-21",209,212,225300,{"time":36,"open":25,"high":33,"low":32,"close":26,"volume":37},"2025-10-22",110700,{"time":39,"open":32,"high":25,"low":27,"close":32,"volume":40},"2025-10-23",124600,{"time":42,"open":25,"high":25,"low":27,"close":27,"volume":43},"2025-10-24",150500,{"time":45,"open":32,"high":25,"low":27,"close":32,"volume":46},"2025-10-27",138000,{"time":48,"open":32,"high":32,"low":49,"close":49,"volume":50},"2025-10-28",204,329200,{"time":52,"open":49,"high":49,"low":53,"close":54,"volume":55},"2025-10-29",199,200,311300,{"time":57,"open":54,"high":58,"low":53,"close":54,"volume":59},"2025-10-30",202,243100,{"time":61,"open":62,"high":58,"low":63,"close":63,"volume":64},"2025-10-31",201,198,207800,{"time":66,"open":54,"high":67,"low":63,"close":62,"volume":68},"2025-11-04",203,173600,{"time":70,"open":67,"high":67,"low":71,"close":53,"volume":72},"2025-11-05",197,268000,{"time":74,"open":75,"high":75,"low":76,"close":77,"volume":78},"2025-11-06",192,180,182,1072300,{"time":80,"open":76,"high":81,"low":82,"close":76,"volume":83},"2025-11-07",183,178,572000,{"time":85,"open":86,"high":87,"low":88,"close":87,"volume":89},"2025-11-10",181,185,179,273600,{"time":91,"open":87,"high":92,"low":86,"close":93,"volume":94},"2025-11-11",186,184,210900,{"time":96,"open":87,"high":97,"low":93,"close":98,"volume":99},"2025-11-12",189,188,216500,{"time":101,"open":98,"high":98,"low":77,"close":93,"volume":102},"2025-11-13",235100,{"time":104,"open":93,"high":93,"low":86,"close":86,"volume":105},"2025-11-14",193900,{"time":107,"open":86,"high":86,"low":108,"close":109,"volume":110},"2025-11-17",175,177,357100,{"time":112,"open":109,"high":82,"low":108,"close":113,"volume":114},"2025-11-18",176,229500,{"time":116,"open":108,"high":109,"low":117,"close":117,"volume":118},"2025-11-19",174,160200,{"time":120,"open":108,"high":113,"low":121,"close":122,"volume":123},"2025-11-20",170,171,406500,{"time":125,"open":126,"high":108,"low":121,"close":108,"volume":127},"2025-11-21",172,264500,{"time":129,"open":117,"high":109,"low":122,"close":122,"volume":130},"2025-11-25",162700,{"time":132,"open":126,"high":108,"low":122,"close":117,"volume":133},"2025-11-26",136100,{"time":135,"open":136,"high":108,"low":126,"close":136,"volume":137},"2025-11-27",173,186700,{"time":139,"open":117,"high":113,"low":136,"close":108,"volume":140},"2025-11-28",281400,{"time":142,"open":108,"high":108,"low":121,"close":122,"volume":143},"2025-12-01",315200,{"time":145,"open":122,"high":122,"low":146,"close":146,"volume":147},"2025-12-02",168,314800,{"time":149,"open":146,"high":146,"low":150,"close":150,"volume":151},"2025-12-03",166,323400,{"time":153,"open":150,"high":154,"low":150,"close":146,"volume":155},"2025-12-04",169,230800,{"time":157,"open":158,"high":121,"low":150,"close":150,"volume":159},"2025-12-05",167,226500,{"time":161,"open":150,"high":150,"low":162,"close":163,"volume":164},"2025-12-08",162,164,430500,{"time":166,"open":163,"high":158,"low":167,"close":168,"volume":169},"2025-12-09",159,163,1070300,{"time":171,"open":168,"high":150,"low":162,"close":150,"volume":172},"2025-12-10",344500,{"time":174,"open":150,"high":158,"low":162,"close":162,"volume":175},"2025-12-11",237300,{"time":177,"open":168,"high":150,"low":168,"close":178,"volume":179},"2025-12-12",165,555400,{"time":181,"open":178,"high":146,"low":163,"close":146,"volume":182},"2025-12-15",239400,{"time":184,"open":158,"high":158,"low":178,"close":150,"volume":185},"2025-12-16",192200,{"time":187,"open":146,"high":146,"low":168,"close":168,"volume":188},"2025-12-17",164500,{"time":190,"open":168,"high":178,"low":162,"close":163,"volume":191},"2025-12-18",214700,{"time":193,"open":163,"high":146,"low":163,"close":146,"volume":194},"2025-12-19",327000,{"time":196,"open":121,"high":122,"low":178,"close":178,"volume":197},"2025-12-22",611200,{"time":199,"open":178,"high":158,"low":168,"close":150,"volume":200},"2025-12-23",281700,{"time":202,"open":158,"high":121,"low":150,"close":154,"volume":203},"2025-12-24",325900,{"time":205,"open":154,"high":121,"low":146,"close":121,"volume":206},"2025-12-25",609400,{"time":208,"open":122,"high":109,"low":122,"close":113,"volume":209},"2025-12-26",515400,{"time":211,"open":136,"high":117,"low":158,"close":146,"volume":212},"2025-12-29",421300,{"time":214,"open":121,"high":121,"low":168,"close":168,"volume":215},"2025-12-30",346900,{"time":217,"open":163,"high":150,"low":168,"close":150,"volume":218},"2026-01-05",205600,{"time":220,"open":150,"high":154,"low":178,"close":146,"volume":221},"2026-01-06",200200,{"time":223,"open":146,"high":122,"low":150,"close":122,"volume":224},"2026-01-07",352300,{"time":226,"open":154,"high":117,"low":154,"close":117,"volume":227},"2026-01-08",333300,{"time":229,"open":108,"high":108,"low":122,"close":126,"volume":230},"2026-01-09",220300,{"time":232,"open":117,"high":117,"low":146,"close":154,"volume":233},"2026-01-13",271300,{"time":235,"open":154,"high":122,"low":158,"close":154,"volume":236},"2026-01-14",287400,{"time":238,"open":154,"high":117,"low":146,"close":117,"volume":239},"2026-01-15",364800,{"time":241,"open":117,"high":117,"low":121,"close":136,"volume":242},"2026-01-16",181800,{"time":244,"open":126,"high":136,"low":121,"close":122,"volume":245},"2026-01-19",247900,{"time":247,"open":136,"high":81,"low":146,"close":136,"volume":248},"2026-01-20",1647700,{"time":250,"open":121,"high":121,"low":150,"close":146,"volume":251},"2026-01-21",496800,{"time":253,"open":122,"high":122,"low":146,"close":121,"volume":254},"2026-01-22",222800,{"time":256,"open":154,"high":117,"low":146,"close":136,"volume":257},"2026-01-23",280700,{"time":259,"open":122,"high":122,"low":178,"close":178,"volume":260},"2026-01-26",548700,{"time":262,"open":178,"high":178,"low":263,"close":263,"volume":264},"2026-01-27",161,433400,{"time":266,"open":267,"high":162,"low":167,"close":167,"volume":268},"2026-01-28",160,288600,{"time":270,"open":167,"high":162,"low":271,"close":267,"volume":272},"2026-01-29",157,467000,{"time":274,"open":263,"high":158,"low":267,"close":150,"volume":275},"2026-01-30",370000,{"time":277,"open":150,"high":158,"low":168,"close":163,"volume":278},"2026-02-02",209500,{"time":280,"open":178,"high":150,"low":162,"close":168,"volume":281},"2026-02-03",207500,{"time":283,"open":168,"high":163,"low":263,"close":162,"volume":284},"2026-02-04",189600,{"time":286,"open":263,"high":163,"low":167,"close":162,"volume":287},"2026-02-05",352100,{"time":289,"open":162,"high":168,"low":167,"close":167,"volume":290},"2026-02-06",250700,{"time":292,"open":263,"high":263,"low":271,"close":271,"volume":293},"2026-02-09",290600,{"time":295,"open":271,"high":162,"low":271,"close":263,"volume":296},"2026-02-10",272600,{"time":298,"open":263,"high":162,"low":271,"close":271,"volume":299},"2026-02-12",312300,{"time":301,"open":271,"high":167,"low":302,"close":302,"volume":303},"2026-02-13",155,394700,{"time":305,"open":302,"high":302,"low":306,"close":306,"volume":307},"2026-02-16",151,459000,{"time":309,"open":306,"high":10,"low":310,"close":306,"volume":311},"2026-02-17",150,266400,{"time":313,"open":10,"high":9,"low":306,"close":306,"volume":314},"2026-02-18",203700,{"time":316,"open":306,"high":317,"low":310,"close":10,"volume":318},"2026-02-19",154,199300,{"time":320,"open":10,"high":10,"low":310,"close":310,"volume":321},"2026-02-20",228500,{"time":323,"open":310,"high":306,"low":324,"close":324,"volume":325},"2026-02-24",147,334800,{"time":327,"open":328,"high":310,"low":324,"close":328,"volume":329},"2026-02-25",148,171900,{"time":331,"open":328,"high":10,"low":328,"close":310,"volume":332},"2026-02-26",222200,{"time":334,"open":310,"high":317,"low":310,"close":9,"volume":335},"2026-02-27",219000,{"time":337,"open":10,"high":10,"low":338,"close":310,"volume":339},"2026-03-02",149,150800,{"time":341,"open":310,"high":306,"low":328,"close":328,"volume":342},"2026-03-03",261400,{"time":344,"open":324,"high":328,"low":345,"close":346,"volume":347},"2026-03-04",144,145,255700,{"time":349,"open":324,"high":328,"low":346,"close":350,"volume":351},"2026-03-05",146,202400,{"time":353,"open":350,"high":338,"low":346,"close":350,"volume":354},"2026-03-06",224300,{"time":356,"open":345,"high":346,"low":357,"close":358,"volume":359},"2026-03-09",140,142,337700,{"time":361,"open":345,"high":328,"low":345,"close":328,"volume":362},"2026-03-10",183600,{"time":364,"open":338,"high":306,"low":338,"close":306,"volume":365},"2026-03-11",150300,{"time":367,"open":306,"high":306,"low":324,"close":328,"volume":368},"2026-03-12",131900,{"time":370,"open":350,"high":328,"low":350,"close":350,"volume":371},"2026-03-13",164600,{"time":373,"open":350,"high":328,"low":346,"close":324,"volume":374},"2026-03-16",158300,{"time":376,"open":338,"high":310,"low":324,"close":338,"volume":377},"2026-03-17",75900,{"time":379,"open":310,"high":10,"low":310,"close":306,"volume":380},"2026-03-18",86400,{"time":382,"open":310,"high":306,"low":324,"close":324,"volume":383},"2026-03-19",269000,{"time":385,"open":350,"high":350,"low":386,"close":386,"volume":387},"2026-03-23",143,128100,{"time":389,"open":350,"high":328,"low":345,"close":324,"volume":390},"2026-03-24",140100,{"time":392,"open":328,"high":310,"low":324,"close":310,"volume":393},"2026-03-25",127400,{"time":395,"open":306,"high":306,"low":328,"close":310,"volume":396},"2026-03-26",108100,{"time":398,"open":338,"high":10,"low":324,"close":10,"volume":399},"2026-03-27",213600,{"time":401,"open":338,"high":338,"low":346,"close":328,"volume":402},"2026-03-30",199400,{"time":404,"open":346,"high":328,"low":346,"close":350,"volume":405},"2026-03-31",138800,{"time":407,"open":338,"high":10,"low":324,"close":10,"volume":408},"2026-04-01",135400,{"time":410,"open":10,"high":9,"low":338,"close":310,"volume":411},"2026-04-02",123000,{"time":413,"open":310,"high":306,"low":310,"close":310,"volume":414},"2026-04-03",57300,{"time":416,"open":306,"high":306,"low":338,"close":306,"volume":417},"2026-04-06",70800,{"time":419,"open":310,"high":10,"low":310,"close":306,"volume":420},"2026-04-07",140200,{"time":422,"open":10,"high":9,"low":310,"close":306,"volume":423},"2026-04-08",154600,{"time":425,"open":10,"high":9,"low":10,"close":10,"volume":426},"2026-04-09",93200,{"time":428,"open":9,"high":9,"low":310,"close":310,"volume":429},"2026-04-10",68800,{"time":431,"open":338,"high":310,"low":324,"close":338,"volume":432},"2026-04-13",97700,{"time":434,"open":338,"high":306,"low":328,"close":306,"volume":435},"2026-04-14",87500,{"time":437,"open":306,"high":9,"low":306,"close":9,"volume":438},"2026-04-15",69800,{"time":440,"open":9,"high":9,"low":306,"close":10,"volume":441},"2026-04-16",100000,{"time":13,"open":9,"high":317,"low":306,"close":9,"volume":443},96700,{"swings":445,"phaseSegments":471},[446,448,450,451,452,453,454,455,456,457,458,459,460,461,462,463,464,465,466,467,468,469,470],{"time":80,"kind":447,"price":82},"L",{"time":96,"kind":449,"price":97},"H",{"time":166,"kind":447,"price":167},{"time":181,"kind":449,"price":146},{"time":190,"kind":447,"price":162},{"time":208,"kind":449,"price":109},{"time":214,"kind":447,"price":168},{"time":229,"kind":449,"price":108},{"time":235,"kind":447,"price":158},{"time":247,"kind":449,"price":81},{"time":270,"kind":447,"price":271},{"time":274,"kind":449,"price":158},{"time":323,"kind":447,"price":324},{"time":334,"kind":449,"price":317},{"time":356,"kind":447,"price":357},{"time":364,"kind":449,"price":306},{"time":373,"kind":447,"price":346},{"time":379,"kind":449,"price":10},{"time":385,"kind":447,"price":386},{"time":398,"kind":449,"price":10},{"time":401,"kind":447,"price":346},{"time":422,"kind":449,"price":9},{"time":431,"kind":447,"price":324},[472,474,475,476],{"from":24,"to":107,"phase":473},"DOWN",{"from":107,"to":177,"phase":8},{"from":177,"to":199,"phase":473},{"from":199,"to":18,"phase":8},{"code":4,"interval":478,"range":479,"candles":480,"indicators":663,"lastTradeDate":431},"1w","1Y",[481,488,494,498,505,510,515,521,527,531,535,539,543,547,550,555,560,565,569,574,577,582,587,592,597,603,607,609,611,614,616,618,621,623,625,627,629,631,633,636,638,640,642,644,646,649,651,653,655,657,659,661],{"time":482,"open":483,"high":484,"low":485,"close":486,"volume":487},"2025-04-21",286,299,282,287,1135100,{"time":489,"open":490,"high":491,"low":486,"close":492,"volume":493},"2025-04-28",288,293,291,641900,{"time":495,"open":492,"high":491,"low":496,"close":491,"volume":497},"2025-05-05",281,1035500,{"time":499,"open":500,"high":501,"low":502,"close":503,"volume":504},"2025-05-12",261,275,243,252,3293800,{"time":506,"open":503,"high":507,"low":508,"close":502,"volume":509},"2025-05-19",254,242,1196100,{"time":511,"open":512,"high":513,"low":502,"close":513,"volume":514},"2025-05-26",246,255,1148100,{"time":516,"open":507,"high":517,"low":518,"close":519,"volume":520},"2025-06-02",264,248,250,1214900,{"time":522,"open":519,"high":523,"low":524,"close":525,"volume":526},"2025-06-09",259,247,249,1323500,{"time":528,"open":512,"high":529,"low":512,"close":519,"volume":530},"2025-06-16",258,927100,{"time":532,"open":518,"high":533,"low":518,"close":513,"volume":534},"2025-06-23",256,885800,{"time":536,"open":507,"high":529,"low":537,"close":512,"volume":538},"2025-06-30",244,921600,{"time":540,"open":512,"high":541,"low":512,"close":507,"volume":542},"2025-07-07",257,689100,{"time":544,"open":545,"high":533,"low":518,"close":525,"volume":546},"2025-07-14",253,626200,{"time":548,"open":525,"high":529,"low":518,"close":541,"volume":549},"2025-07-21",1007600,{"time":551,"open":541,"high":552,"low":553,"close":552,"volume":554},"2025-07-28",265,251,780200,{"time":556,"open":557,"high":558,"low":502,"close":537,"volume":559},"2025-08-04",260,267,2593000,{"time":561,"open":562,"high":512,"low":563,"close":508,"volume":564},"2025-08-11",245,240,795300,{"time":566,"open":567,"high":524,"low":567,"close":502,"volume":568},"2025-08-18",241,966200,{"time":570,"open":502,"high":562,"low":571,"close":572,"volume":573},"2025-08-25",235,236,1213900,{"time":575,"open":572,"high":567,"low":572,"close":563,"volume":576},"2025-09-01",756700,{"time":578,"open":567,"high":537,"low":579,"close":580,"volume":581},"2025-09-08",234,238,1029100,{"time":583,"open":580,"high":584,"low":585,"close":579,"volume":586},"2025-09-15",239,232,1260200,{"time":588,"open":571,"high":580,"low":589,"close":590,"volume":591},"2025-09-22",227,230,1119500,{"time":593,"open":590,"high":590,"low":594,"close":595,"volume":596},"2025-09-29",213,216,1862300,{"time":598,"open":599,"high":600,"low":594,"close":601,"volume":602},"2025-10-06",220,221,214,925100,{"time":604,"open":33,"high":594,"low":605,"close":27,"volume":606},"2025-10-13",205,956800,{"time":24,"open":25,"high":33,"low":27,"close":27,"volume":608},766400,{"time":45,"open":32,"high":25,"low":63,"close":63,"volume":610},1229400,{"time":612,"open":54,"high":67,"low":82,"close":76,"volume":613},"2025-11-03",2085900,{"time":85,"open":86,"high":97,"low":88,"close":86,"volume":615},1130000,{"time":107,"open":86,"high":86,"low":121,"close":108,"volume":617},1417800,{"time":619,"open":117,"high":109,"low":122,"close":108,"volume":620},"2025-11-24",766900,{"time":142,"open":108,"high":108,"low":150,"close":150,"volume":622},1410700,{"time":161,"open":150,"high":158,"low":167,"close":178,"volume":624},2638000,{"time":181,"open":178,"high":146,"low":162,"close":146,"volume":626},1137800,{"time":196,"open":121,"high":109,"low":168,"close":113,"volume":628},2343600,{"time":211,"open":136,"high":117,"low":168,"close":168,"volume":630},768200,{"time":217,"open":163,"high":108,"low":168,"close":126,"volume":632},1311700,{"time":634,"open":117,"high":117,"low":158,"close":136,"volume":635},"2026-01-12",1105300,{"time":244,"open":126,"high":81,"low":150,"close":136,"volume":637},2895900,{"time":259,"open":122,"high":122,"low":271,"close":150,"volume":639},2107700,{"time":277,"open":150,"high":158,"low":167,"close":167,"volume":641},1209400,{"time":292,"open":263,"high":162,"low":302,"close":302,"volume":643},1270200,{"time":305,"open":302,"high":302,"low":310,"close":310,"volume":645},1356900,{"time":647,"open":310,"high":317,"low":324,"close":9,"volume":648},"2026-02-23",947900,{"time":337,"open":10,"high":10,"low":345,"close":350,"volume":650},1094600,{"time":356,"open":345,"high":306,"low":357,"close":350,"volume":652},968100,{"time":373,"open":350,"high":10,"low":346,"close":324,"volume":654},589600,{"time":385,"open":350,"high":10,"low":386,"close":10,"volume":656},717300,{"time":401,"open":338,"high":9,"low":346,"close":310,"volume":658},653900,{"time":416,"open":306,"high":9,"low":338,"close":310,"volume":660},527600,{"time":431,"open":338,"high":317,"low":324,"close":9,"volume":662},451700,{"swings":664,"phaseSegments":673},[665,666,667,668,669,670,671,672],{"time":482,"kind":449,"price":484},{"time":506,"kind":447,"price":508},{"time":516,"kind":449,"price":517},{"time":536,"kind":447,"price":537},{"time":556,"kind":449,"price":558},{"time":161,"kind":447,"price":167},{"time":244,"kind":449,"price":81},{"time":356,"kind":447,"price":357},[674],{"from":675,"to":18,"phase":8},"2025-04-25"]