[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock:detail:2471":3,"stock:chart:2471:d:6m":20,"stock:chart:weekly:2471:1y":483},{"code":4,"name":5,"sector":6,"market":7,"phaseDay":8,"phaseWeek":9,"lastPrice":10,"prevClose":11,"changeRate":12,"updatedAt":13,"phaseChangedAt":14,"phaseConfirmedDate":14,"narrative":15,"narrativeMeta":16,"marketCap":19,"averageVolume20d":19},"2471","エスプール","情報通信・サービスその他","prime","TRANSITION","DOWN",254,256,-0.0078125,"2026-04-17T00:00:00+09:00","2026-04-17","本日は254円で小幅下落。出来高は570,100株と活況で、価格変動の信頼性は高い。機関の空売り残高は959,099株と増加しており、上値への圧力が強いため、レンジ内での下落が続く可能性が高い。今後のブレイクに向けたエネルギーは蓄積中。",{"asOfDate":14,"generatedAt":17,"modelName":18},"2026-04-17 18:50:53","Qwen\u002FQwen3-14B-AWQ",null,{"code":4,"interval":21,"range":22,"candles":23,"indicators":453,"lastTradeDate":14},"1d","6M",[24,31,37,42,48,51,55,59,65,71,76,80,84,87,91,96,103,106,110,113,118,121,124,127,130,133,136,139,142,147,152,157,161,165,169,173,176,179,182,185,188,191,194,197,201,207,211,216,220,226,229,232,235,238,241,244,247,250,254,257,260,263,266,269,272,275,278,281,286,289,292,295,298,301,304,307,309,312,315,318,321,324,326,329,333,337,340,343,346,349,354,357,361,366,369,372,375,379,382,385,388,392,397,400,403,406,409,412,415,418,421,424,427,430,433,436,439,442,445,448,451],{"time":25,"open":26,"high":27,"low":28,"close":29,"volume":30},"2025-10-20",322,323,308,311,768900,{"time":32,"open":33,"high":33,"low":34,"close":35,"volume":36},"2025-10-21",310,300,301,820800,{"time":38,"open":39,"high":40,"low":34,"close":35,"volume":41},"2025-10-22",302,305,457600,{"time":43,"open":44,"high":45,"low":46,"close":39,"volume":47},"2025-10-23",299,303,298,387400,{"time":49,"open":44,"high":35,"low":46,"close":46,"volume":50},"2025-10-24",413200,{"time":52,"open":44,"high":53,"low":44,"close":35,"volume":54},"2025-10-27",304,491500,{"time":56,"open":46,"high":34,"low":57,"close":57,"volume":58},"2025-10-28",290,1081200,{"time":60,"open":61,"high":57,"low":62,"close":63,"volume":64},"2025-10-29",289,277,281,1527100,{"time":66,"open":67,"high":68,"low":67,"close":69,"volume":70},"2025-10-30",278,285,282,624700,{"time":72,"open":69,"high":68,"low":73,"close":74,"volume":75},"2025-10-31",280,283,415400,{"time":77,"open":74,"high":57,"low":69,"close":78,"volume":79},"2025-11-04",287,357400,{"time":81,"open":78,"high":78,"low":82,"close":74,"volume":83},"2025-11-05",279,381900,{"time":85,"open":78,"high":78,"low":69,"close":69,"volume":86},"2025-11-06",404800,{"time":88,"open":74,"high":89,"low":63,"close":69,"volume":90},"2025-11-07",284,231300,{"time":92,"open":68,"high":93,"low":89,"close":94,"volume":95},"2025-11-10",293,292,649000,{"time":97,"open":98,"high":99,"low":100,"close":101,"volume":102},"2025-11-11",294,295,286,291,445700,{"time":104,"open":57,"high":99,"low":61,"close":93,"volume":105},"2025-11-12",355000,{"time":107,"open":93,"high":108,"low":101,"close":101,"volume":109},"2025-11-13",296,480200,{"time":111,"open":61,"high":98,"low":78,"close":93,"volume":112},"2025-11-14",411700,{"time":114,"open":99,"high":115,"low":116,"close":101,"volume":117},"2025-11-17",297,288,519100,{"time":119,"open":101,"high":94,"low":68,"close":68,"volume":120},"2025-11-18",446000,{"time":122,"open":78,"high":78,"low":69,"close":68,"volume":123},"2025-11-19",400100,{"time":125,"open":116,"high":61,"low":68,"close":100,"volume":126},"2025-11-20",545800,{"time":128,"open":68,"high":101,"low":89,"close":101,"volume":129},"2025-11-21",400900,{"time":131,"open":101,"high":98,"low":78,"close":78,"volume":132},"2025-11-25",536600,{"time":134,"open":61,"high":57,"low":78,"close":57,"volume":135},"2025-11-26",1307800,{"time":137,"open":82,"high":89,"low":62,"close":67,"volume":138},"2025-11-27",1337600,{"time":140,"open":73,"high":63,"low":67,"close":67,"volume":141},"2025-11-28",483200,{"time":143,"open":67,"high":82,"low":144,"close":145,"volume":146},"2025-12-01",260,264,1493200,{"time":148,"open":149,"high":149,"low":150,"close":150,"volume":151},"2025-12-02",267,261,722300,{"time":153,"open":154,"high":154,"low":155,"close":11,"volume":156},"2025-12-03",262,255,684300,{"time":158,"open":11,"high":144,"low":155,"close":159,"volume":160},"2025-12-04",257,432700,{"time":162,"open":155,"high":159,"low":163,"close":155,"volume":164},"2025-12-05",253,436000,{"time":166,"open":159,"high":150,"low":155,"close":167,"volume":168},"2025-12-08",258,345700,{"time":170,"open":171,"high":171,"low":10,"close":11,"volume":172},"2025-12-09",259,372700,{"time":174,"open":11,"high":171,"low":11,"close":159,"volume":175},"2025-12-10",275100,{"time":177,"open":159,"high":167,"low":163,"close":155,"volume":178},"2025-12-11",313600,{"time":180,"open":159,"high":171,"low":11,"close":159,"volume":181},"2025-12-12",303100,{"time":183,"open":11,"high":150,"low":10,"close":167,"volume":184},"2025-12-15",372600,{"time":186,"open":144,"high":144,"low":159,"close":144,"volume":187},"2025-12-16",258800,{"time":189,"open":144,"high":150,"low":155,"close":11,"volume":190},"2025-12-17",327700,{"time":192,"open":159,"high":150,"low":11,"close":150,"volume":193},"2025-12-18",357200,{"time":195,"open":144,"high":149,"low":171,"close":149,"volume":196},"2025-12-19",654100,{"time":198,"open":199,"high":199,"low":150,"close":145,"volume":200},"2025-12-22",269,685600,{"time":202,"open":203,"high":204,"low":145,"close":205,"volume":206},"2025-12-23",265,268,266,273900,{"time":208,"open":204,"high":209,"low":149,"close":209,"volume":210},"2025-12-24",270,316000,{"time":212,"open":199,"high":213,"low":199,"close":214,"volume":215},"2025-12-25",276,271,368700,{"time":217,"open":213,"high":213,"low":214,"close":218,"volume":219},"2025-12-26",273,325700,{"time":221,"open":222,"high":222,"low":223,"close":224,"volume":225},"2025-12-29",275,272,274,316800,{"time":227,"open":222,"high":62,"low":214,"close":218,"volume":228},"2025-12-30",304900,{"time":230,"open":218,"high":222,"low":145,"close":205,"volume":231},"2026-01-05",571800,{"time":233,"open":199,"high":218,"low":149,"close":214,"volume":234},"2026-01-06",352200,{"time":236,"open":214,"high":62,"low":214,"close":213,"volume":237},"2026-01-07",298600,{"time":239,"open":62,"high":82,"low":222,"close":67,"volume":240},"2026-01-08",244400,{"time":242,"open":82,"high":89,"low":67,"close":82,"volume":243},"2026-01-09",481200,{"time":245,"open":63,"high":69,"low":213,"close":62,"volume":246},"2026-01-13",311300,{"time":248,"open":82,"high":73,"low":222,"close":62,"volume":249},"2026-01-14",398200,{"time":251,"open":159,"high":203,"low":155,"close":252,"volume":253},"2026-01-15",263,2372700,{"time":255,"open":252,"high":145,"low":159,"close":171,"volume":256},"2026-01-16",1228500,{"time":258,"open":154,"high":199,"low":150,"close":252,"volume":259},"2026-01-19",976300,{"time":261,"open":149,"high":149,"low":154,"close":203,"volume":262},"2026-01-20",420600,{"time":264,"open":154,"high":252,"low":159,"close":171,"volume":265},"2026-01-21",471700,{"time":267,"open":171,"high":252,"low":171,"close":150,"volume":268},"2026-01-22",326800,{"time":270,"open":154,"high":204,"low":154,"close":252,"volume":271},"2026-01-23",438900,{"time":273,"open":150,"high":150,"low":10,"close":10,"volume":274},"2026-01-26",1242800,{"time":276,"open":10,"high":167,"low":10,"close":11,"volume":277},"2026-01-27",425200,{"time":279,"open":159,"high":159,"low":163,"close":163,"volume":280},"2026-01-28",398400,{"time":282,"open":163,"high":10,"low":283,"close":284,"volume":285},"2026-01-29",249,252,715200,{"time":287,"open":163,"high":159,"low":284,"close":159,"volume":288},"2026-01-30",654500,{"time":290,"open":167,"high":150,"low":11,"close":11,"volume":291},"2026-02-02",484900,{"time":293,"open":11,"high":167,"low":155,"close":167,"volume":294},"2026-02-03",284500,{"time":296,"open":155,"high":167,"low":163,"close":159,"volume":297},"2026-02-04",284600,{"time":299,"open":167,"high":203,"low":159,"close":252,"volume":300},"2026-02-05",642000,{"time":302,"open":150,"high":150,"low":159,"close":167,"volume":303},"2026-02-06",394700,{"time":305,"open":150,"high":252,"low":159,"close":252,"volume":306},"2026-02-09",338800,{"time":308,"open":154,"high":205,"low":150,"close":252,"volume":249},"2026-02-10",{"time":310,"open":252,"high":145,"low":171,"close":150,"volume":311},"2026-02-12",336600,{"time":313,"open":154,"high":145,"low":167,"close":171,"volume":314},"2026-02-13",529300,{"time":316,"open":171,"high":171,"low":155,"close":11,"volume":317},"2026-02-16",339300,{"time":319,"open":159,"high":144,"low":155,"close":167,"volume":320},"2026-02-17",465100,{"time":322,"open":171,"high":171,"low":11,"close":159,"volume":323},"2026-02-18",317900,{"time":325,"open":171,"high":171,"low":155,"close":159,"volume":102},"2026-02-19",{"time":327,"open":159,"high":159,"low":163,"close":155,"volume":328},"2026-02-20",408000,{"time":330,"open":331,"high":163,"low":283,"close":331,"volume":332},"2026-02-24",251,853400,{"time":334,"open":335,"high":11,"low":283,"close":10,"volume":336},"2026-02-25",250,414400,{"time":338,"open":155,"high":150,"low":163,"close":167,"volume":339},"2026-02-26",695300,{"time":341,"open":144,"high":252,"low":167,"close":252,"volume":342},"2026-02-27",439800,{"time":344,"open":144,"high":150,"low":10,"close":167,"volume":345},"2026-03-02",629700,{"time":347,"open":11,"high":11,"low":331,"close":163,"volume":348},"2026-03-03",1004500,{"time":350,"open":335,"high":163,"low":351,"close":352,"volume":353},"2026-03-04",243,247,1221500,{"time":355,"open":163,"high":155,"low":335,"close":10,"volume":356},"2026-03-05",625000,{"time":358,"open":335,"high":163,"low":359,"close":284,"volume":360},"2026-03-06",248,466200,{"time":362,"open":363,"high":10,"low":364,"close":163,"volume":365},"2026-03-09",246,245,749000,{"time":367,"open":155,"high":154,"low":10,"close":150,"volume":368},"2026-03-10",634900,{"time":370,"open":171,"high":252,"low":11,"close":11,"volume":371},"2026-03-11",434900,{"time":373,"open":331,"high":284,"low":351,"close":363,"volume":374},"2026-03-12",1353400,{"time":376,"open":351,"high":363,"low":377,"close":363,"volume":378},"2026-03-13",240,621300,{"time":380,"open":363,"high":331,"low":351,"close":359,"volume":381},"2026-03-16",541300,{"time":383,"open":331,"high":163,"low":352,"close":283,"volume":384},"2026-03-17",439500,{"time":386,"open":284,"high":10,"low":283,"close":10,"volume":387},"2026-03-18",353900,{"time":389,"open":331,"high":284,"low":390,"close":363,"volume":391},"2026-03-19",244,2827900,{"time":393,"open":394,"high":364,"low":395,"close":390,"volume":396},"2026-03-23",242,238,1065000,{"time":398,"open":283,"high":283,"low":351,"close":364,"volume":399},"2026-03-24",461200,{"time":401,"open":359,"high":335,"low":359,"close":335,"volume":402},"2026-03-25",431100,{"time":404,"open":283,"high":283,"low":363,"close":359,"volume":405},"2026-03-26",348000,{"time":407,"open":335,"high":155,"low":283,"close":163,"volume":408},"2026-03-27",521500,{"time":410,"open":359,"high":359,"low":351,"close":359,"volume":411},"2026-03-30",639500,{"time":413,"open":283,"high":163,"low":359,"close":335,"volume":414},"2026-03-31",484600,{"time":416,"open":284,"high":171,"low":331,"close":159,"volume":417},"2026-04-01",639700,{"time":419,"open":167,"high":150,"low":10,"close":155,"volume":420},"2026-04-02",414900,{"time":422,"open":171,"high":150,"low":11,"close":171,"volume":423},"2026-04-03",359500,{"time":425,"open":171,"high":144,"low":159,"close":171,"volume":426},"2026-04-06",142800,{"time":428,"open":144,"high":150,"low":159,"close":144,"volume":429},"2026-04-07",402400,{"time":431,"open":144,"high":199,"low":144,"close":149,"volume":432},"2026-04-08",931100,{"time":434,"open":203,"high":204,"low":144,"close":145,"volume":435},"2026-04-09",655000,{"time":437,"open":205,"high":149,"low":150,"close":154,"volume":438},"2026-04-10",419100,{"time":440,"open":167,"high":150,"low":11,"close":167,"volume":441},"2026-04-13",433300,{"time":443,"open":154,"high":154,"low":159,"close":167,"volume":444},"2026-04-14",553600,{"time":446,"open":205,"high":199,"low":284,"close":159,"volume":447},"2026-04-15",1341500,{"time":449,"open":144,"high":150,"low":163,"close":11,"volume":450},"2026-04-16",1060800,{"time":14,"open":10,"high":159,"low":331,"close":10,"volume":452},570100,{"swings":454,"phaseSegments":477},[455,457,459,460,461,462,463,464,465,466,467,468,469,470,471,472,473,474,475,476],{"time":60,"kind":456,"price":62},"L",{"time":114,"kind":458,"price":115},"H",{"time":122,"kind":456,"price":69},{"time":131,"kind":458,"price":98},{"time":177,"kind":456,"price":163},{"time":227,"kind":458,"price":62},{"time":230,"kind":456,"price":145},{"time":242,"kind":458,"price":89},{"time":251,"kind":456,"price":155},{"time":270,"kind":458,"price":204},{"time":282,"kind":456,"price":283},{"time":308,"kind":458,"price":205},{"time":330,"kind":456,"price":283},{"time":341,"kind":458,"price":252},{"time":350,"kind":456,"price":351},{"time":370,"kind":458,"price":252},{"time":376,"kind":456,"price":377},{"time":386,"kind":458,"price":10},{"time":393,"kind":456,"price":395},{"time":431,"kind":458,"price":199},[478,479,480,481,482],{"from":25,"to":293,"phase":8},{"from":293,"to":316,"phase":9},{"from":316,"to":362,"phase":8},{"from":362,"to":380,"phase":9},{"from":380,"to":19,"phase":8},{"code":4,"interval":484,"range":485,"candles":486,"indicators":658,"lastTradeDate":440},"1w","1Y",[487,490,493,497,501,507,514,520,526,531,536,541,547,551,554,559,563,569,572,576,580,585,588,593,596,599,602,604,606,609,611,613,616,618,620,622,624,626,628,631,633,635,637,639,641,644,646,648,650,652,654,656],{"time":488,"open":35,"high":35,"low":101,"close":44,"volume":489},"2025-04-21",1164800,{"time":491,"open":44,"high":39,"low":101,"close":98,"volume":492},"2025-04-28",1069700,{"time":494,"open":94,"high":28,"low":94,"close":495,"volume":496},"2025-05-05",306,961500,{"time":498,"open":53,"high":499,"low":45,"close":499,"volume":500},"2025-05-12",319,1573400,{"time":502,"open":503,"high":504,"low":503,"close":505,"volume":506},"2025-05-19",315,338,334,1945000,{"time":508,"open":509,"high":510,"low":511,"close":512,"volume":513},"2025-05-26",330,361,329,356,2739100,{"time":515,"open":516,"high":510,"low":517,"close":518,"volume":519},"2025-06-02",353,339,349,1671500,{"time":521,"open":516,"high":522,"low":523,"close":524,"volume":525},"2025-06-09",354,332,333,1479300,{"time":527,"open":528,"high":529,"low":509,"close":505,"volume":530},"2025-06-16",337,345,1555200,{"time":532,"open":524,"high":517,"low":533,"close":534,"volume":535},"2025-06-23",327,336,1354100,{"time":537,"open":504,"high":538,"low":504,"close":539,"volume":540},"2025-06-30",355,342,1265400,{"time":542,"open":543,"high":544,"low":517,"close":545,"volume":546},"2025-07-07",340,357,352,1494200,{"time":548,"open":534,"high":549,"low":523,"close":528,"volume":550},"2025-07-14",368,3360700,{"time":552,"open":534,"high":534,"low":29,"close":503,"volume":553},"2025-07-21",2924500,{"time":555,"open":556,"high":524,"low":29,"close":557,"volume":558},"2025-07-28",316,328,2865700,{"time":560,"open":561,"high":534,"low":499,"close":524,"volume":562},"2025-08-04",324,1421500,{"time":564,"open":565,"high":528,"low":566,"close":567,"volume":568},"2025-08-11",335,320,321,997200,{"time":570,"open":26,"high":543,"low":567,"close":517,"volume":571},"2025-08-18",1563400,{"time":573,"open":528,"high":518,"low":567,"close":574,"volume":575},"2025-08-25",325,1879600,{"time":577,"open":574,"high":557,"low":578,"close":26,"volume":579},"2025-09-01",318,1447300,{"time":581,"open":582,"high":583,"low":561,"close":543,"volume":584},"2025-09-08",326,341,1845100,{"time":586,"open":517,"high":544,"low":528,"close":518,"volume":587},"2025-09-15",1503500,{"time":589,"open":545,"high":522,"low":590,"close":591,"volume":592},"2025-09-22",344,350,964800,{"time":594,"open":591,"high":591,"low":27,"close":534,"volume":595},"2025-09-29",1310000,{"time":597,"open":543,"high":591,"low":524,"close":565,"volume":598},"2025-10-06",1465300,{"time":600,"open":533,"high":539,"low":503,"close":503,"volume":601},"2025-10-13",3180700,{"time":25,"open":26,"high":27,"low":46,"close":46,"volume":603},2847900,{"time":52,"open":44,"high":53,"low":62,"close":74,"volume":605},4139900,{"time":607,"open":74,"high":57,"low":82,"close":69,"volume":608},"2025-11-03",1375400,{"time":92,"open":68,"high":108,"low":89,"close":93,"volume":610},2341600,{"time":114,"open":99,"high":115,"low":69,"close":101,"volume":612},2311900,{"time":614,"open":101,"high":98,"low":62,"close":67,"volume":615},"2025-11-24",3665200,{"time":143,"open":67,"high":82,"low":163,"close":155,"volume":617},3768500,{"time":166,"open":159,"high":150,"low":163,"close":159,"volume":619},1610200,{"time":183,"open":11,"high":149,"low":10,"close":149,"volume":621},1970400,{"time":198,"open":199,"high":213,"low":150,"close":218,"volume":623},1969900,{"time":221,"open":222,"high":62,"low":214,"close":218,"volume":625},621700,{"time":230,"open":218,"high":89,"low":145,"close":82,"volume":627},1948200,{"time":629,"open":63,"high":69,"low":155,"close":171,"volume":630},"2026-01-12",4310700,{"time":258,"open":154,"high":199,"low":159,"close":252,"volume":632},2634300,{"time":273,"open":150,"high":150,"low":283,"close":159,"volume":634},3436100,{"time":290,"open":167,"high":203,"low":163,"close":167,"volume":636},2090700,{"time":305,"open":150,"high":205,"low":159,"close":171,"volume":638},1602900,{"time":316,"open":171,"high":144,"low":163,"close":155,"volume":640},1976000,{"time":642,"open":331,"high":252,"low":283,"close":252,"volume":643},"2026-02-23",2402900,{"time":344,"open":144,"high":150,"low":351,"close":284,"volume":645},3946900,{"time":362,"open":363,"high":252,"low":377,"close":363,"volume":647},3793500,{"time":380,"open":363,"high":10,"low":351,"close":363,"volume":649},4162600,{"time":393,"open":394,"high":155,"low":395,"close":163,"volume":651},2826800,{"time":410,"open":359,"high":150,"low":351,"close":171,"volume":653},2538200,{"time":425,"open":171,"high":199,"low":159,"close":154,"volume":655},2550400,{"time":440,"open":167,"high":199,"low":331,"close":10,"volume":657},3959300,{"swings":659,"phaseSegments":674},[660,661,662,663,664,665,666,667,668,669,670,671,672,673],{"time":508,"kind":458,"price":510},{"time":532,"kind":456,"price":533},{"time":548,"kind":458,"price":549},{"time":552,"kind":456,"price":29},{"time":573,"kind":458,"price":518},{"time":577,"kind":456,"price":578},{"time":586,"kind":458,"price":544},{"time":52,"kind":456,"price":62},{"time":114,"kind":458,"price":115},{"time":143,"kind":456,"price":163},{"time":230,"kind":458,"price":89},{"time":273,"kind":456,"price":283},{"time":305,"kind":458,"price":205},{"time":393,"kind":456,"price":395},[675,677,678,679],{"from":676,"to":313,"phase":8},"2025-04-25",{"from":313,"to":341,"phase":9},{"from":341,"to":437,"phase":8},{"from":437,"to":19,"phase":9}]