[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock:detail:2667":3,"stock:chart:2667:d:6m":19,"stock:chart:weekly:2667:1y":571},{"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},"2667","イメージ　ワン","商社・卸売","standard","TRANSITION",254,253,0.003952569169960474,"2026-04-17T00:00:00+09:00","2026-04-17","現在値254円（+0.4%）、出来高222,600株で高値圏を更新中。機関の空売り残高が減少しており、買い戻しが進むことで反発の原動力となる可能性。信用買残が増加し、日証金注意銘柄となっており、信用買いが集中している状態。需給面の改善とエネルギーの活況から、上方修正の余地はあるが、信用規制による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":534,"lastTradeDate":13},"1d","6M",[23,30,35,39,42,48,52,58,62,69,75,79,83,86,91,94,97,100,103,107,110,115,121,126,131,136,142,145,149,152,155,161,167,172,177,182,186,189,193,196,200,204,207,210,214,217,221,224,227,231,234,237,240,245,251,257,264,269,274,280,286,291,298,304,311,318,323,327,332,337,343,348,354,357,360,365,371,375,379,384,388,392,395,398,402,406,411,416,420,423,429,433,436,440,446,449,452,456,459,462,466,471,474,477,480,483,486,489,492,495,498,501,504,507,510,513,516,520,523,528,531],{"time":24,"open":25,"high":26,"low":27,"close":28,"volume":29},"2025-10-20",215,219,214,217,77400,{"time":31,"open":28,"high":32,"low":33,"close":28,"volume":34},"2025-10-21",220,213,88700,{"time":36,"open":37,"high":26,"low":37,"close":26,"volume":38},"2025-10-22",216,67700,{"time":40,"open":26,"high":32,"low":37,"close":26,"volume":41},"2025-10-23",100300,{"time":43,"open":44,"high":44,"low":45,"close":46,"volume":47},"2025-10-24",218,210,211,153300,{"time":49,"open":46,"high":33,"low":50,"close":46,"volume":51},"2025-10-27",209,82300,{"time":53,"open":45,"high":54,"low":55,"close":56,"volume":57},"2025-10-28",212,206,207,121900,{"time":59,"open":56,"high":56,"low":60,"close":60,"volume":61},"2025-10-29",193,370900,{"time":63,"open":64,"high":65,"low":66,"close":67,"volume":68},"2025-10-30",196,203,195,202,176700,{"time":70,"open":67,"high":71,"low":72,"close":73,"volume":74},"2025-10-31",208,199,204,144700,{"time":76,"open":77,"high":50,"low":65,"close":71,"volume":78},"2025-11-04",205,48400,{"time":80,"open":73,"high":56,"low":81,"close":56,"volume":82},"2025-11-05",197,150900,{"time":84,"open":55,"high":50,"low":65,"close":65,"volume":85},"2025-11-06",44200,{"time":87,"open":65,"high":73,"low":88,"close":89,"volume":90},"2025-11-07",200,201,35700,{"time":92,"open":88,"high":77,"low":88,"close":73,"volume":93},"2025-11-10",54800,{"time":95,"open":67,"high":77,"low":88,"close":77,"volume":96},"2025-11-11",94500,{"time":98,"open":65,"high":54,"low":65,"close":54,"volume":99},"2025-11-12",100200,{"time":101,"open":50,"high":45,"low":67,"close":77,"volume":102},"2025-11-13",115600,{"time":104,"open":73,"high":77,"low":105,"close":105,"volume":106},"2025-11-14",198,106900,{"time":108,"open":88,"high":27,"low":64,"close":64,"volume":109},"2025-11-17",518500,{"time":111,"open":81,"high":81,"low":112,"close":113,"volume":114},"2025-11-18",180,183,605500,{"time":116,"open":117,"high":118,"low":119,"close":117,"volume":120},"2025-11-19",181,184,177,208700,{"time":122,"open":117,"high":123,"low":124,"close":124,"volume":125},"2025-11-20",185,175,170000,{"time":127,"open":124,"high":119,"low":128,"close":129,"volume":130},"2025-11-21",168,174,263100,{"time":132,"open":129,"high":119,"low":133,"close":134,"volume":135},"2025-11-25",170,172,114400,{"time":137,"open":138,"high":139,"low":140,"close":129,"volume":141},"2025-11-26",173,176,171,99100,{"time":143,"open":129,"high":119,"low":138,"close":124,"volume":144},"2025-11-27",65600,{"time":146,"open":124,"high":117,"low":124,"close":147,"volume":148},"2025-11-28",178,152400,{"time":150,"open":129,"high":139,"low":140,"close":140,"volume":151},"2025-12-01",150300,{"time":153,"open":138,"high":129,"low":128,"close":128,"volume":154},"2025-12-02",224900,{"time":156,"open":157,"high":133,"low":158,"close":159,"volume":160},"2025-12-03",169,164,166,117200,{"time":162,"open":163,"high":159,"low":164,"close":165,"volume":166},"2025-12-04",165,156,157,265900,{"time":168,"open":165,"high":169,"low":170,"close":170,"volume":171},"2025-12-05",161,150,254400,{"time":173,"open":174,"high":165,"low":175,"close":174,"volume":176},"2025-12-08",155,151,215900,{"time":178,"open":179,"high":169,"low":180,"close":174,"volume":181},"2025-12-09",154,153,132400,{"time":183,"open":174,"high":169,"low":174,"close":184,"volume":185},"2025-12-10",160,269200,{"time":187,"open":169,"high":169,"low":164,"close":165,"volume":188},"2025-12-11",84600,{"time":190,"open":191,"high":184,"low":179,"close":179,"volume":192},"2025-12-12",159,69900,{"time":194,"open":179,"high":195,"low":180,"close":195,"volume":188},"2025-12-15",158,{"time":197,"open":195,"high":163,"low":165,"close":198,"volume":199},"2025-12-16",162,316400,{"time":201,"open":198,"high":202,"low":179,"close":174,"volume":203},"2025-12-17",163,141800,{"time":205,"open":179,"high":159,"low":175,"close":202,"volume":206},"2025-12-18",247800,{"time":208,"open":202,"high":128,"low":169,"close":159,"volume":209},"2025-12-19",114300,{"time":211,"open":212,"high":119,"low":212,"close":138,"volume":213},"2025-12-22",167,336900,{"time":215,"open":134,"high":134,"low":202,"close":128,"volume":216},"2025-12-23",210000,{"time":218,"open":147,"high":219,"low":202,"close":159,"volume":220},"2025-12-24",188,3115700,{"time":222,"open":169,"high":140,"low":184,"close":212,"volume":223},"2025-12-25",706300,{"time":225,"open":212,"high":134,"low":159,"close":134,"volume":226},"2025-12-26",327500,{"time":228,"open":134,"high":229,"low":157,"close":229,"volume":230},"2025-12-29",179,431400,{"time":232,"open":112,"high":113,"low":138,"close":112,"volume":233},"2025-12-30",306000,{"time":235,"open":112,"high":64,"low":112,"close":64,"volume":236},"2026-01-05",519900,{"time":238,"open":64,"high":46,"low":64,"close":77,"volume":239},"2026-01-06",913700,{"time":241,"open":71,"high":242,"low":56,"close":243,"volume":244},"2026-01-07",227,224,1422900,{"time":246,"open":247,"high":248,"low":243,"close":249,"volume":250},"2026-01-08",225,247,245,2225700,{"time":252,"open":253,"high":254,"low":255,"close":253,"volume":256},"2026-01-09",246,259,236,1807000,{"time":258,"open":259,"high":260,"low":261,"close":262,"volume":263},"2026-01-13",248,251,230,237,1511100,{"time":265,"open":266,"high":267,"low":242,"close":267,"volume":268},"2026-01-14",234,243,573700,{"time":270,"open":271,"high":272,"low":255,"close":272,"volume":273},"2026-01-15",240,260,800300,{"time":275,"open":276,"high":277,"low":9,"close":278,"volume":279},"2026-01-16",255,294,293,1611300,{"time":281,"open":282,"high":282,"low":283,"close":284,"volume":285},"2026-01-19",292,277,282,1033800,{"time":287,"open":288,"high":282,"low":289,"close":289,"volume":290},"2026-01-20",289,268,501200,{"time":292,"open":293,"high":294,"low":295,"close":296,"volume":297},"2026-01-21",272,348,262,328,14191300,{"time":299,"open":300,"high":301,"low":282,"close":302,"volume":303},"2026-01-22",312,332,303,11606500,{"time":305,"open":306,"high":307,"low":308,"close":309,"volume":310},"2026-01-23",300,305,270,283,3885300,{"time":312,"open":313,"high":314,"low":315,"close":316,"volume":317},"2026-01-26",275,314,264,298,4064800,{"time":319,"open":320,"high":302,"low":321,"close":288,"volume":322},"2026-01-27",297,281,1893500,{"time":324,"open":325,"high":302,"low":321,"close":278,"volume":326},"2026-01-28",286,2634200,{"time":328,"open":306,"high":329,"low":306,"close":330,"volume":331},"2026-01-29",334,309,7680400,{"time":333,"open":302,"high":334,"low":335,"close":316,"volume":336},"2026-01-30",317,295,2122200,{"time":338,"open":339,"high":340,"low":335,"close":341,"volume":342},"2026-02-02",296,316,307,2635000,{"time":344,"open":341,"high":345,"low":307,"close":346,"volume":347},"2026-02-03",324,322,2057800,{"time":349,"open":350,"high":351,"low":306,"close":352,"volume":353},"2026-02-04",325,327,304,2511200,{"time":355,"open":306,"high":352,"low":339,"close":306,"volume":356},"2026-02-05",736200,{"time":358,"open":320,"high":306,"low":283,"close":320,"volume":359},"2026-02-06",1478800,{"time":361,"open":362,"high":340,"low":363,"close":300,"volume":364},"2026-02-09",310,302,1999700,{"time":366,"open":367,"high":368,"low":316,"close":369,"volume":370},"2026-02-10",313,319,315,1957400,{"time":372,"open":373,"high":362,"low":335,"close":316,"volume":374},"2026-02-12",308,2115700,{"time":376,"open":277,"high":363,"low":283,"close":377,"volume":378},"2026-02-13",278,2128700,{"time":380,"open":313,"high":381,"low":293,"close":382,"volume":383},"2026-02-16",290,284,815400,{"time":385,"open":309,"high":282,"low":386,"close":321,"volume":387},"2026-02-17",279,652600,{"time":389,"open":390,"high":288,"low":386,"close":325,"volume":391},"2026-02-18",285,663400,{"time":393,"open":309,"high":316,"low":321,"close":381,"volume":394},"2026-02-19",937000,{"time":396,"open":320,"high":320,"low":386,"close":386,"volume":397},"2026-02-20",836100,{"time":399,"open":313,"high":400,"low":267,"close":260,"volume":401},"2026-02-24",276,1639800,{"time":403,"open":260,"high":404,"low":267,"close":267,"volume":405},"2026-02-25",261,465600,{"time":407,"open":259,"high":408,"low":267,"close":409,"volume":410},"2026-02-26",252,250,617100,{"time":412,"open":276,"high":413,"low":414,"close":413,"volume":415},"2026-02-27",266,249,582600,{"time":417,"open":418,"high":377,"low":409,"close":260,"volume":419},"2026-03-02",265,980500,{"time":421,"open":260,"high":10,"low":271,"close":271,"volume":422},"2026-03-03",564200,{"time":424,"open":425,"high":426,"low":44,"close":427,"volume":428},"2026-03-04",232,238,222,1017400,{"time":430,"open":426,"high":253,"low":266,"close":431,"volume":432},"2026-03-05",242,677300,{"time":434,"open":271,"high":249,"low":262,"close":271,"volume":435},"2026-03-06",264900,{"time":437,"open":247,"high":438,"low":44,"close":242,"volume":439},"2026-03-09",231,960100,{"time":441,"open":442,"high":271,"low":443,"close":444,"volume":445},"2026-03-10",229,226,239,447100,{"time":447,"open":271,"high":249,"low":262,"close":444,"volume":448},"2026-03-11",291400,{"time":450,"open":444,"high":444,"low":425,"close":444,"volume":451},"2026-03-12",221800,{"time":453,"open":454,"high":444,"low":454,"close":426,"volume":455},"2026-03-13",233,196600,{"time":457,"open":255,"high":255,"low":442,"close":261,"volume":458},"2026-03-16",184300,{"time":460,"open":438,"high":426,"low":247,"close":242,"volume":461},"2026-03-17",193400,{"time":463,"open":242,"high":464,"low":242,"close":464,"volume":465},"2026-03-18",241,249900,{"time":467,"open":454,"high":468,"low":469,"close":243,"volume":470},"2026-03-19",235,223,276600,{"time":472,"open":45,"high":27,"low":55,"close":56,"volume":473},"2026-03-23",531500,{"time":475,"open":27,"high":26,"low":46,"close":26,"volume":476},"2026-03-24",260600,{"time":478,"open":32,"high":443,"low":32,"close":243,"volume":479},"2026-03-25",162200,{"time":481,"open":243,"high":247,"low":27,"close":37,"volume":482},"2026-03-26",209000,{"time":484,"open":33,"high":26,"low":54,"close":25,"volume":485},"2026-03-27",198500,{"time":487,"open":45,"high":425,"low":45,"close":26,"volume":488},"2026-03-30",917900,{"time":490,"open":37,"high":44,"low":45,"close":33,"volume":491},"2026-03-31",200600,{"time":493,"open":44,"high":468,"low":25,"close":469,"volume":494},"2026-04-01",447000,{"time":496,"open":469,"high":247,"low":54,"close":33,"volume":497},"2026-04-02",245100,{"time":499,"open":25,"high":427,"low":25,"close":44,"volume":500},"2026-04-03",146800,{"time":502,"open":44,"high":454,"low":44,"close":442,"volume":503},"2026-04-06",245300,{"time":505,"open":442,"high":262,"low":242,"close":266,"volume":506},"2026-04-07",233600,{"time":508,"open":444,"high":409,"low":427,"close":426,"volume":509},"2026-04-08",880300,{"time":511,"open":255,"high":426,"low":438,"close":468,"volume":512},"2026-04-09",256800,{"time":514,"open":426,"high":408,"low":266,"close":468,"volume":515},"2026-04-10",575300,{"time":517,"open":255,"high":518,"low":255,"close":518,"volume":519},"2026-04-13",258,927500,{"time":521,"open":276,"high":518,"low":414,"close":10,"volume":522},"2026-04-14",561200,{"time":524,"open":10,"high":525,"low":260,"close":526,"volume":527},"2026-04-15",269,257,810900,{"time":529,"open":526,"high":413,"low":10,"close":10,"volume":530},"2026-04-16",633500,{"time":13,"open":9,"high":532,"low":409,"close":9,"volume":533},256,222600,{"swings":535,"phaseSegments":557},[536,538,540,541,542,543,544,545,546,547,548,549,550,551,552,553,554,555,556],{"time":31,"kind":537,"price":32},"H",{"time":59,"kind":539,"price":60},"L",{"time":108,"kind":537,"price":27},{"time":127,"kind":539,"price":128},{"time":146,"kind":537,"price":117},{"time":168,"kind":539,"price":170},{"time":218,"kind":537,"price":219},{"time":222,"kind":539,"price":184},{"time":292,"kind":537,"price":294},{"time":358,"kind":539,"price":283},{"time":366,"kind":537,"price":368},{"time":380,"kind":539,"price":293},{"time":393,"kind":537,"price":316},{"time":399,"kind":539,"price":267},{"time":417,"kind":537,"price":377},{"time":424,"kind":539,"price":44},{"time":463,"kind":537,"price":464},{"time":472,"kind":539,"price":55},{"time":493,"kind":537,"price":468},[558,559,561,562,563,564,565,566,568,569,570],{"from":24,"to":76,"phase":8},{"from":76,"to":122,"phase":560},"DOWN",{"from":122,"to":143,"phase":8},{"from":143,"to":156,"phase":560},{"from":156,"to":183,"phase":8},{"from":183,"to":215,"phase":560},{"from":215,"to":312,"phase":8},{"from":312,"to":344,"phase":567},"UP",{"from":344,"to":481,"phase":8},{"from":481,"to":502,"phase":560},{"from":502,"to":18,"phase":8},{"code":4,"interval":572,"range":573,"candles":574,"indicators":711,"lastTradeDate":517},"1w","1Y",[575,578,581,584,587,590,593,596,599,603,606,609,613,616,619,622,625,628,631,634,637,640,643,646,649,652,656,658,660,663,665,667,670,672,674,676,678,680,682,685,687,689,691,693,695,698,700,702,704,706,707,709],{"time":576,"open":262,"high":426,"low":32,"close":442,"volume":577},"2025-04-21",742200,{"time":579,"open":468,"high":255,"low":243,"close":243,"volume":580},"2025-04-28",353700,{"time":582,"open":243,"high":443,"low":71,"close":469,"volume":583},"2025-05-05",456000,{"time":585,"open":469,"high":425,"low":25,"close":37,"volume":586},"2025-05-12",572500,{"time":588,"open":37,"high":255,"low":37,"close":266,"volume":589},"2025-05-19",603000,{"time":591,"open":266,"high":276,"low":243,"close":431,"volume":592},"2025-05-26",1052200,{"time":594,"open":271,"high":404,"low":266,"close":444,"volume":595},"2025-06-02",1035200,{"time":597,"open":255,"high":248,"low":242,"close":266,"volume":598},"2025-06-09",1243300,{"time":600,"open":266,"high":400,"low":266,"close":601,"volume":602},"2025-06-16",274,1341500,{"time":604,"open":289,"high":293,"low":414,"close":413,"volume":605},"2025-06-23",1158300,{"time":607,"open":289,"high":390,"low":413,"close":313,"volume":608},"2025-06-30",1620500,{"time":610,"open":283,"high":611,"low":272,"close":315,"volume":612},"2025-07-07",280,882200,{"time":614,"open":295,"high":295,"low":431,"close":414,"volume":615},"2025-07-14",1132300,{"time":617,"open":409,"high":295,"low":266,"close":262,"volume":618},"2025-07-21",1299100,{"time":620,"open":426,"high":409,"low":468,"close":259,"volume":621},"2025-07-28",836300,{"time":623,"open":431,"high":418,"low":271,"close":272,"volume":624},"2025-08-04",954200,{"time":626,"open":295,"high":418,"low":242,"close":431,"volume":627},"2025-08-11",1663800,{"time":629,"open":426,"high":404,"low":255,"close":414,"volume":630},"2025-08-18",1546600,{"time":632,"open":526,"high":293,"low":438,"close":468,"volume":633},"2025-08-25",3463000,{"time":635,"open":431,"high":377,"low":26,"close":293,"volume":636},"2025-09-01",9394800,{"time":638,"open":525,"high":284,"low":454,"close":468,"volume":639},"2025-09-08",4585200,{"time":641,"open":468,"high":253,"low":32,"close":243,"volume":642},"2025-09-15",1188600,{"time":644,"open":242,"high":249,"low":45,"close":262,"volume":645},"2025-09-22",2316200,{"time":647,"open":255,"high":271,"low":32,"close":469,"volume":648},"2025-09-29",881500,{"time":650,"open":261,"high":454,"low":469,"close":247,"volume":651},"2025-10-06",478600,{"time":653,"open":654,"high":443,"low":77,"close":33,"volume":655},"2025-10-13",221,651500,{"time":24,"open":25,"high":32,"low":45,"close":46,"volume":657},487400,{"time":49,"open":46,"high":33,"low":60,"close":73,"volume":659},896500,{"time":661,"open":77,"high":50,"low":81,"close":89,"volume":662},"2025-11-03",279200,{"time":92,"open":88,"high":54,"low":105,"close":105,"volume":664},472000,{"time":108,"open":88,"high":27,"low":128,"close":129,"volume":666},1765800,{"time":668,"open":129,"high":117,"low":133,"close":147,"volume":669},"2025-11-24",431500,{"time":150,"open":129,"high":139,"low":170,"close":170,"volume":671},1012700,{"time":173,"open":174,"high":169,"low":175,"close":179,"volume":673},772000,{"time":194,"open":179,"high":128,"low":175,"close":159,"volume":675},904900,{"time":211,"open":212,"high":219,"low":184,"close":134,"volume":677},4696400,{"time":228,"open":134,"high":113,"low":157,"close":112,"volume":679},737400,{"time":235,"open":112,"high":254,"low":112,"close":253,"volume":681},6889200,{"time":683,"open":259,"high":277,"low":242,"close":278,"volume":684},"2026-01-12",4496400,{"time":281,"open":282,"high":294,"low":295,"close":309,"volume":686},31218100,{"time":312,"open":313,"high":329,"low":315,"close":316,"volume":688},18395100,{"time":338,"open":339,"high":351,"low":283,"close":320,"volume":690},9419000,{"time":361,"open":362,"high":368,"low":283,"close":377,"volume":692},8201500,{"time":380,"open":313,"high":316,"low":293,"close":386,"volume":694},3904500,{"time":696,"open":313,"high":400,"low":267,"close":413,"volume":697},"2026-02-23",3305100,{"time":417,"open":418,"high":377,"low":44,"close":271,"volume":699},3504300,{"time":437,"open":247,"high":249,"low":44,"close":426,"volume":701},2117000,{"time":457,"open":255,"high":464,"low":469,"close":243,"volume":703},904200,{"time":472,"open":45,"high":443,"low":55,"close":25,"volume":705},1361800,{"time":487,"open":45,"high":468,"low":45,"close":44,"volume":370},{"time":502,"open":44,"high":408,"low":44,"close":468,"volume":708},2191300,{"time":517,"open":255,"high":525,"low":255,"close":9,"volume":710},3155700,{"swings":712,"phaseSegments":724},[713,714,715,716,717,718,719,720,721,722,723],{"time":582,"kind":539,"price":71},{"time":607,"kind":537,"price":390},{"time":617,"kind":539,"price":266},{"time":623,"kind":537,"price":418},{"time":635,"kind":539,"price":26},{"time":638,"kind":537,"price":284},{"time":49,"kind":539,"price":60},{"time":108,"kind":537,"price":27},{"time":150,"kind":539,"price":170},{"time":281,"kind":537,"price":294},{"time":472,"kind":539,"price":55},[725,727,728],{"from":726,"to":208,"phase":8},"2025-04-25",{"from":208,"to":358,"phase":560},{"from":358,"to":18,"phase":8}]