[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock:detail:2930":3,"stock:chart:2930:d:6m":19,"stock:chart:weekly:2930:1y":431},{"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},"2930","北の達人コーポレーション","素材・化学","prime","TRANSITION",131,128,0.0234375,"2026-04-17T00:00:00+09:00","2026-04-17","現在値131円（+2.34%）、出来高906,000株で高値圏を更新中。機関の空売り残高は1,005,610株と増加しており、今後の展開が分岐点となる。信用売残は減少傾向で、踏み上げの可能性が高まる。日証金注意銘柄であり、信用買いが集中しているため、需給の変化に注目。高値更新は継続中だが、終値での定着が鍵。",{"asOfDate":13,"generatedAt":16,"modelName":17},"2026-04-17 18:53:21","Qwen\u002FQwen3-14B-AWQ",null,{"code":4,"interval":20,"range":21,"candles":22,"indicators":409,"lastTradeDate":13},"1d","6M",[23,30,33,37,40,43,46,50,54,58,61,64,67,70,73,76,80,83,86,89,94,98,102,105,108,111,114,117,120,123,126,129,132,135,138,141,144,147,150,153,156,159,162,165,168,171,174,177,182,185,188,191,195,198,202,205,208,211,214,217,220,223,226,229,232,235,238,241,244,247,250,253,256,259,262,265,268,271,274,277,280,283,286,289,292,295,298,301,304,307,313,316,319,324,327,330,333,337,340,343,346,349,352,355,358,361,364,368,371,374,377,380,383,386,389,392,395,398,401,404,407],{"time":24,"open":25,"high":26,"low":27,"close":28,"volume":29},"2025-10-20",141,142,138,139,511000,{"time":31,"open":28,"high":25,"low":28,"close":25,"volume":32},"2025-10-21",346600,{"time":34,"open":25,"high":26,"low":35,"close":25,"volume":36},"2025-10-22",140,310200,{"time":38,"open":25,"high":25,"low":27,"close":28,"volume":39},"2025-10-23",471200,{"time":41,"open":28,"high":35,"low":28,"close":28,"volume":42},"2025-10-24",280200,{"time":44,"open":35,"high":35,"low":28,"close":35,"volume":45},"2025-10-27",206000,{"time":47,"open":35,"high":35,"low":48,"close":48,"volume":49},"2025-10-28",137,514800,{"time":51,"open":48,"high":27,"low":52,"close":52,"volume":53},"2025-10-29",135,439300,{"time":55,"open":52,"high":48,"low":52,"close":56,"volume":57},"2025-10-30",136,433600,{"time":59,"open":27,"high":27,"low":52,"close":56,"volume":60},"2025-10-31",578700,{"time":62,"open":56,"high":27,"low":52,"close":48,"volume":63},"2025-11-04",428700,{"time":65,"open":27,"high":27,"low":56,"close":48,"volume":66},"2025-11-05",341500,{"time":68,"open":27,"high":27,"low":56,"close":48,"volume":69},"2025-11-06",301800,{"time":71,"open":48,"high":27,"low":56,"close":56,"volume":72},"2025-11-07",223300,{"time":74,"open":27,"high":28,"low":48,"close":48,"volume":75},"2025-11-10",543400,{"time":77,"open":27,"high":27,"low":78,"close":56,"volume":79},"2025-11-11",134,765700,{"time":81,"open":56,"high":48,"low":52,"close":56,"volume":82},"2025-11-12",323200,{"time":84,"open":56,"high":48,"low":52,"close":52,"volume":85},"2025-11-13",265600,{"time":87,"open":52,"high":56,"low":52,"close":52,"volume":88},"2025-11-14",248500,{"time":90,"open":52,"high":56,"low":91,"close":92,"volume":93},"2025-11-17",132,133,669600,{"time":95,"open":91,"high":92,"low":96,"close":96,"volume":97},"2025-11-18",130,874200,{"time":99,"open":96,"high":91,"low":100,"close":96,"volume":101},"2025-11-19",129,605900,{"time":103,"open":9,"high":91,"low":96,"close":9,"volume":104},"2025-11-20",394500,{"time":106,"open":9,"high":92,"low":9,"close":91,"volume":107},"2025-11-21",350900,{"time":109,"open":92,"high":52,"low":91,"close":92,"volume":110},"2025-11-25",391100,{"time":112,"open":78,"high":78,"low":91,"close":92,"volume":113},"2025-11-26",328400,{"time":115,"open":92,"high":78,"low":91,"close":78,"volume":116},"2025-11-27",268800,{"time":118,"open":78,"high":56,"low":78,"close":78,"volume":119},"2025-11-28",491400,{"time":121,"open":52,"high":52,"low":92,"close":92,"volume":122},"2025-12-01",451300,{"time":124,"open":92,"high":78,"low":92,"close":92,"volume":125},"2025-12-02",294700,{"time":127,"open":91,"high":92,"low":9,"close":91,"volume":128},"2025-12-03",373400,{"time":130,"open":91,"high":78,"low":91,"close":92,"volume":131},"2025-12-04",440100,{"time":133,"open":92,"high":92,"low":91,"close":91,"volume":134},"2025-12-05",285900,{"time":136,"open":92,"high":52,"low":91,"close":78,"volume":137},"2025-12-08",358200,{"time":139,"open":78,"high":52,"low":92,"close":92,"volume":140},"2025-12-09",336100,{"time":142,"open":78,"high":78,"low":92,"close":92,"volume":143},"2025-12-10",389900,{"time":145,"open":78,"high":78,"low":91,"close":91,"volume":146},"2025-12-11",590500,{"time":148,"open":92,"high":78,"low":91,"close":92,"volume":149},"2025-12-12",310400,{"time":151,"open":92,"high":78,"low":91,"close":92,"volume":152},"2025-12-15",364700,{"time":154,"open":78,"high":27,"low":78,"close":52,"volume":155},"2025-12-16",1392600,{"time":157,"open":52,"high":48,"low":92,"close":78,"volume":158},"2025-12-17",859400,{"time":160,"open":56,"high":56,"low":92,"close":56,"volume":161},"2025-12-18",572700,{"time":163,"open":56,"high":56,"low":78,"close":52,"volume":164},"2025-12-19",412900,{"time":166,"open":56,"high":56,"low":78,"close":52,"volume":167},"2025-12-22",437900,{"time":169,"open":52,"high":56,"low":78,"close":52,"volume":170},"2025-12-23",313600,{"time":172,"open":56,"high":48,"low":56,"close":56,"volume":173},"2025-12-24",895900,{"time":175,"open":48,"high":28,"low":56,"close":28,"volume":176},"2025-12-25",1520300,{"time":178,"open":35,"high":179,"low":28,"close":180,"volume":181},"2025-12-26",144,143,1407400,{"time":183,"open":180,"high":179,"low":25,"close":26,"volume":184},"2025-12-29",560200,{"time":186,"open":180,"high":179,"low":48,"close":48,"volume":187},"2025-12-30",684200,{"time":189,"open":26,"high":180,"low":28,"close":35,"volume":190},"2026-01-05",768400,{"time":192,"open":26,"high":193,"low":25,"close":179,"volume":194},"2026-01-06",145,585500,{"time":196,"open":179,"high":193,"low":26,"close":179,"volume":197},"2026-01-07",380900,{"time":199,"open":179,"high":200,"low":180,"close":180,"volume":201},"2026-01-08",146,935800,{"time":203,"open":179,"high":193,"low":180,"close":193,"volume":204},"2026-01-09",425900,{"time":206,"open":200,"high":200,"low":179,"close":193,"volume":207},"2026-01-13",531700,{"time":209,"open":193,"high":193,"low":179,"close":179,"volume":210},"2026-01-14",479100,{"time":212,"open":193,"high":200,"low":180,"close":200,"volume":213},"2026-01-15",853900,{"time":215,"open":193,"high":200,"low":179,"close":193,"volume":216},"2026-01-16",309800,{"time":218,"open":193,"high":193,"low":179,"close":179,"volume":219},"2026-01-19",283900,{"time":221,"open":193,"high":193,"low":179,"close":193,"volume":222},"2026-01-20",276100,{"time":224,"open":179,"high":200,"low":179,"close":193,"volume":225},"2026-01-21",395100,{"time":227,"open":193,"high":193,"low":179,"close":179,"volume":228},"2026-01-22",234600,{"time":230,"open":193,"high":193,"low":180,"close":179,"volume":231},"2026-01-23",221100,{"time":233,"open":179,"high":193,"low":179,"close":179,"volume":234},"2026-01-26",414900,{"time":236,"open":193,"high":193,"low":179,"close":179,"volume":237},"2026-01-27",297100,{"time":239,"open":179,"high":179,"low":26,"close":180,"volume":240},"2026-01-28",305900,{"time":242,"open":179,"high":179,"low":180,"close":180,"volume":243},"2026-01-29",244100,{"time":245,"open":180,"high":179,"low":180,"close":180,"volume":246},"2026-01-30",205500,{"time":248,"open":180,"high":193,"low":180,"close":193,"volume":249},"2026-02-02",414000,{"time":251,"open":193,"high":193,"low":180,"close":179,"volume":252},"2026-02-03",414800,{"time":254,"open":179,"high":200,"low":180,"close":193,"volume":255},"2026-02-04",620600,{"time":257,"open":193,"high":200,"low":179,"close":193,"volume":258},"2026-02-05",522400,{"time":260,"open":179,"high":193,"low":180,"close":180,"volume":261},"2026-02-06",336200,{"time":263,"open":179,"high":179,"low":26,"close":26,"volume":264},"2026-02-09",606800,{"time":266,"open":180,"high":193,"low":180,"close":180,"volume":267},"2026-02-10",355800,{"time":269,"open":179,"high":193,"low":180,"close":193,"volume":270},"2026-02-12",512300,{"time":272,"open":193,"high":193,"low":179,"close":179,"volume":273},"2026-02-13",195100,{"time":275,"open":179,"high":179,"low":180,"close":180,"volume":276},"2026-02-16",273800,{"time":278,"open":180,"high":180,"low":35,"close":35,"volume":279},"2026-02-17",575300,{"time":281,"open":35,"high":25,"low":27,"close":27,"volume":282},"2026-02-18",401800,{"time":284,"open":28,"high":35,"low":27,"close":27,"volume":285},"2026-02-19",364000,{"time":287,"open":27,"high":28,"low":48,"close":48,"volume":288},"2026-02-20",516300,{"time":290,"open":27,"high":28,"low":48,"close":48,"volume":291},"2026-02-24",463000,{"time":293,"open":48,"high":27,"low":56,"close":56,"volume":294},"2026-02-25",930300,{"time":296,"open":52,"high":48,"low":52,"close":52,"volume":297},"2026-02-26",725300,{"time":299,"open":52,"high":48,"low":52,"close":56,"volume":300},"2026-02-27",462300,{"time":302,"open":52,"high":52,"low":9,"close":9,"volume":303},"2026-03-02",993300,{"time":305,"open":9,"high":92,"low":10,"close":10,"volume":306},"2026-03-03",1359500,{"time":308,"open":309,"high":10,"low":310,"close":311,"volume":312},"2026-03-04",127,124,126,1283000,{"time":314,"open":100,"high":96,"low":309,"close":100,"volume":315},"2026-03-05",833200,{"time":317,"open":309,"high":10,"low":311,"close":311,"volume":318},"2026-03-06",405600,{"time":320,"open":321,"high":311,"low":322,"close":322,"volume":323},"2026-03-09",125,123,1044500,{"time":325,"open":321,"high":309,"low":310,"close":311,"volume":326},"2026-03-10",583100,{"time":328,"open":311,"high":309,"low":310,"close":310,"volume":329},"2026-03-11",825000,{"time":331,"open":310,"high":321,"low":322,"close":322,"volume":332},"2026-03-12",640200,{"time":334,"open":322,"high":321,"low":335,"close":321,"volume":336},"2026-03-13",122,494100,{"time":338,"open":322,"high":321,"low":322,"close":310,"volume":339},"2026-03-16",441500,{"time":341,"open":310,"high":311,"low":310,"close":310,"volume":342},"2026-03-17",291600,{"time":344,"open":310,"high":311,"low":310,"close":310,"volume":345},"2026-03-18",413000,{"time":347,"open":310,"high":311,"low":322,"close":322,"volume":348},"2026-03-19",2641700,{"time":350,"open":310,"high":310,"low":335,"close":335,"volume":351},"2026-03-23",683500,{"time":353,"open":322,"high":321,"low":322,"close":310,"volume":354},"2026-03-24",468600,{"time":356,"open":321,"high":311,"low":310,"close":321,"volume":357},"2026-03-25",441100,{"time":359,"open":321,"high":321,"low":322,"close":310,"volume":360},"2026-03-26",329200,{"time":362,"open":310,"high":321,"low":322,"close":310,"volume":363},"2026-03-27",514600,{"time":365,"open":335,"high":310,"low":366,"close":335,"volume":367},"2026-03-30",121,371100,{"time":369,"open":335,"high":310,"low":335,"close":335,"volume":370},"2026-03-31",223200,{"time":372,"open":310,"high":321,"low":322,"close":321,"volume":373},"2026-04-01",391400,{"time":375,"open":311,"high":309,"low":322,"close":310,"volume":376},"2026-04-02",314600,{"time":378,"open":321,"high":311,"low":310,"close":321,"volume":379},"2026-04-03",273100,{"time":381,"open":310,"high":309,"low":310,"close":311,"volume":382},"2026-04-06",338600,{"time":384,"open":311,"high":309,"low":321,"close":311,"volume":385},"2026-04-07",244200,{"time":387,"open":309,"high":309,"low":321,"close":311,"volume":388},"2026-04-08",310800,{"time":390,"open":311,"high":309,"low":321,"close":321,"volume":391},"2026-04-09",374200,{"time":393,"open":321,"high":311,"low":310,"close":310,"volume":394},"2026-04-10",332200,{"time":396,"open":310,"high":321,"low":322,"close":322,"volume":397},"2026-04-13",338500,{"time":399,"open":322,"high":321,"low":322,"close":321,"volume":400},"2026-04-14",335800,{"time":402,"open":321,"high":309,"low":310,"close":309,"volume":403},"2026-04-15",538800,{"time":405,"open":309,"high":96,"low":311,"close":10,"volume":406},"2026-04-16",740700,{"time":13,"open":10,"high":91,"low":309,"close":9,"volume":408},906000,{"swings":410,"phaseSegments":426},[411,413,415,416,417,418,419,420,421,422,423,424,425],{"time":51,"kind":412,"price":52},"L",{"time":74,"kind":414,"price":28},"H",{"time":99,"kind":412,"price":100},{"time":118,"kind":414,"price":56},{"time":127,"kind":412,"price":9},{"time":199,"kind":414,"price":200},{"time":239,"kind":412,"price":26},{"time":254,"kind":414,"price":200},{"time":334,"kind":412,"price":335},{"time":341,"kind":414,"price":311},{"time":365,"kind":412,"price":366},{"time":375,"kind":414,"price":309},{"time":396,"kind":412,"price":322},[427,428,430],{"from":24,"to":109,"phase":8},{"from":109,"to":127,"phase":429},"DOWN",{"from":127,"to":18,"phase":8},{"code":4,"interval":432,"range":433,"candles":434,"indicators":575,"lastTradeDate":396},"1w","1Y",[435,438,441,444,448,452,455,458,461,464,467,470,475,479,482,486,490,493,497,500,503,506,509,512,515,518,521,523,525,528,529,531,534,536,538,540,542,544,546,549,551,553,555,556,558,561,563,565,567,569,571,573],{"time":436,"open":27,"high":179,"low":78,"close":180,"volume":437},"2025-04-21",3347700,{"time":439,"open":179,"high":200,"low":27,"close":35,"volume":440},"2025-04-28",2535000,{"time":442,"open":25,"high":200,"low":28,"close":179,"volume":443},"2025-05-05",1542900,{"time":445,"open":200,"high":446,"low":179,"close":200,"volume":447},"2025-05-12",149,1978800,{"time":449,"open":450,"high":450,"low":35,"close":25,"volume":451},"2025-05-19",148,1978000,{"time":453,"open":25,"high":193,"low":35,"close":179,"volume":454},"2025-05-26",2018800,{"time":456,"open":180,"high":193,"low":27,"close":28,"volume":457},"2025-06-02",2001500,{"time":459,"open":28,"high":25,"low":48,"close":48,"volume":460},"2025-06-09",1884200,{"time":462,"open":48,"high":193,"low":48,"close":193,"volume":463},"2025-06-16",2525400,{"time":465,"open":180,"high":179,"low":35,"close":180,"volume":466},"2025-06-23",1664700,{"time":468,"open":179,"high":193,"low":25,"close":25,"volume":469},"2025-06-30",1689300,{"time":471,"open":26,"high":472,"low":26,"close":473,"volume":474},"2025-07-07",152,150,3009100,{"time":476,"open":446,"high":477,"low":56,"close":35,"volume":478},"2025-07-14",154,4057600,{"time":480,"open":179,"high":473,"low":25,"close":200,"volume":481},"2025-07-21",1764100,{"time":483,"open":484,"high":450,"low":180,"close":200,"volume":485},"2025-07-28",147,1408400,{"time":487,"open":200,"high":488,"low":193,"close":446,"volume":489},"2025-08-04",151,1585300,{"time":491,"open":446,"high":477,"low":450,"close":488,"volume":492},"2025-08-11",1330600,{"time":494,"open":472,"high":495,"low":446,"close":446,"volume":496},"2025-08-18",153,1258200,{"time":498,"open":473,"high":473,"low":484,"close":446,"volume":499},"2025-08-25",1341400,{"time":501,"open":450,"high":495,"low":484,"close":450,"volume":502},"2025-09-01",2146400,{"time":504,"open":446,"high":473,"low":200,"close":484,"volume":505},"2025-09-08",2057400,{"time":507,"open":484,"high":446,"low":200,"close":200,"volume":508},"2025-09-15",1670000,{"time":510,"open":484,"high":446,"low":200,"close":450,"volume":511},"2025-09-22",1830600,{"time":513,"open":450,"high":446,"low":179,"close":193,"volume":514},"2025-09-29",2410100,{"time":516,"open":200,"high":200,"low":35,"close":35,"volume":517},"2025-10-06",1925900,{"time":519,"open":28,"high":180,"low":48,"close":25,"volume":520},"2025-10-13",1637600,{"time":24,"open":25,"high":26,"low":27,"close":28,"volume":522},1919200,{"time":44,"open":35,"high":35,"low":52,"close":56,"volume":524},2172400,{"time":526,"open":56,"high":27,"low":52,"close":56,"volume":527},"2025-11-03",1295300,{"time":74,"open":27,"high":28,"low":78,"close":52,"volume":502},{"time":90,"open":52,"high":56,"low":100,"close":91,"volume":530},2895100,{"time":532,"open":92,"high":56,"low":91,"close":78,"volume":533},"2025-11-24",1479700,{"time":121,"open":52,"high":52,"low":9,"close":91,"volume":535},1845400,{"time":136,"open":92,"high":52,"low":91,"close":92,"volume":537},1985100,{"time":151,"open":92,"high":27,"low":91,"close":52,"volume":539},3602300,{"time":166,"open":56,"high":179,"low":78,"close":180,"volume":541},4575100,{"time":183,"open":180,"high":179,"low":48,"close":48,"volume":543},1244400,{"time":189,"open":26,"high":200,"low":28,"close":193,"volume":545},3096500,{"time":547,"open":200,"high":200,"low":180,"close":193,"volume":548},"2026-01-12",2174500,{"time":218,"open":193,"high":200,"low":180,"close":179,"volume":550},1410800,{"time":233,"open":179,"high":193,"low":26,"close":180,"volume":552},1467500,{"time":248,"open":180,"high":200,"low":180,"close":180,"volume":554},2308000,{"time":263,"open":179,"high":193,"low":26,"close":179,"volume":508},{"time":275,"open":179,"high":179,"low":48,"close":48,"volume":557},2131200,{"time":559,"open":27,"high":28,"low":52,"close":56,"volume":560},"2026-02-23",2580900,{"time":302,"open":52,"high":52,"low":310,"close":311,"volume":562},4874600,{"time":320,"open":321,"high":309,"low":335,"close":321,"volume":564},3586900,{"time":338,"open":322,"high":311,"low":322,"close":322,"volume":566},3787800,{"time":350,"open":310,"high":311,"low":335,"close":310,"volume":568},2437000,{"time":365,"open":335,"high":309,"low":366,"close":321,"volume":570},1573400,{"time":381,"open":310,"high":309,"low":310,"close":310,"volume":572},1600000,{"time":396,"open":310,"high":91,"low":322,"close":9,"volume":574},2859800,{"swings":576,"phaseSegments":583},[577,578,579,580,581,582],{"time":445,"kind":414,"price":446},{"time":459,"kind":412,"price":48},{"time":491,"kind":414,"price":477},{"time":90,"kind":412,"price":100},{"time":189,"kind":414,"price":200},{"time":365,"kind":412,"price":366},[584],{"from":585,"to":18,"phase":8},"2025-04-25"]