[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock:detail:3053":3,"stock:chart:3053:d:6m":19,"stock:chart:weekly:3053:1y":426},{"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},"3053","ペッパーフードサービス","小売","standard","TRANSITION",187,188,-0.005319148936170213,"2026-04-17T00:00:00+09:00","2026-04-17","現在値187円（前日比-0.53％）、出来高306,300株でレンジ内推移。機関の空売り残高は977,029株で減少傾向にあり、買い戻しが進むことで底堅さが顕著。フェーズは確定（TRANSITION）だが直近候補がUP?となっており、方向感の転換が見込まれる。今後のライン突破が鍵となる。",{"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":405,"lastTradeDate":13},"1d","6M",[23,29,33,37,40,43,46,50,54,59,62,65,68,71,74,77,80,83,86,89,92,95,98,101,104,107,109,113,116,119,122,125,128,131,134,137,140,143,146,149,153,156,159,162,165,168,171,174,177,180,184,188,192,195,199,201,204,208,211,214,217,220,223,226,229,232,236,240,245,249,252,255,259,262,265,268,271,274,277,280,283,286,289,292,295,298,301,304,307,310,313,316,319,322,325,328,331,334,337,340,343,346,349,352,355,358,361,364,367,369,372,375,378,381,384,387,390,393,396,400,403],{"time":24,"open":25,"high":26,"low":25,"close":27,"volume":28},"2025-10-20",181,183,182,204300,{"time":30,"open":26,"high":31,"low":25,"close":26,"volume":32},"2025-10-21",184,240600,{"time":34,"open":26,"high":35,"low":27,"close":35,"volume":36},"2025-10-22",185,171500,{"time":38,"open":31,"high":35,"low":26,"close":26,"volume":39},"2025-10-23",145600,{"time":41,"open":26,"high":31,"low":27,"close":27,"volume":42},"2025-10-24",141400,{"time":44,"open":26,"high":31,"low":26,"close":31,"volume":45},"2025-10-27",208700,{"time":47,"open":35,"high":35,"low":48,"close":27,"volume":49},"2025-10-28",180,434500,{"time":51,"open":25,"high":25,"low":52,"close":52,"volume":53},"2025-10-29",178,399800,{"time":55,"open":52,"high":25,"low":56,"close":57,"volume":58},"2025-10-30",177,179,245100,{"time":60,"open":48,"high":48,"low":56,"close":57,"volume":61},"2025-10-31",215700,{"time":63,"open":48,"high":25,"low":57,"close":48,"volume":64},"2025-11-04",153700,{"time":66,"open":48,"high":25,"low":56,"close":57,"volume":67},"2025-11-05",223900,{"time":69,"open":48,"high":25,"low":57,"close":48,"volume":70},"2025-11-06",278200,{"time":72,"open":57,"high":48,"low":52,"close":57,"volume":73},"2025-11-07",262200,{"time":75,"open":25,"high":25,"low":57,"close":57,"volume":76},"2025-11-10",172400,{"time":78,"open":48,"high":25,"low":57,"close":48,"volume":79},"2025-11-11",113600,{"time":81,"open":48,"high":31,"low":48,"close":31,"volume":82},"2025-11-12",357700,{"time":84,"open":31,"high":35,"low":26,"close":35,"volume":85},"2025-11-13",176300,{"time":87,"open":26,"high":35,"low":25,"close":25,"volume":88},"2025-11-14",403100,{"time":90,"open":25,"high":27,"low":57,"close":48,"volume":91},"2025-11-17",305900,{"time":93,"open":27,"high":26,"low":57,"close":48,"volume":94},"2025-11-18",234200,{"time":96,"open":25,"high":27,"low":52,"close":57,"volume":97},"2025-11-19",517200,{"time":99,"open":48,"high":25,"low":52,"close":57,"volume":100},"2025-11-20",328700,{"time":102,"open":57,"high":25,"low":57,"close":25,"volume":103},"2025-11-21",177300,{"time":105,"open":27,"high":27,"low":48,"close":25,"volume":106},"2025-11-25",158500,{"time":108,"open":27,"high":26,"low":25,"close":26,"volume":94},"2025-11-26",{"time":110,"open":31,"high":111,"low":26,"close":111,"volume":112},"2025-11-27",186,430200,{"time":114,"open":111,"high":9,"low":31,"close":31,"volume":115},"2025-11-28",235000,{"time":117,"open":111,"high":111,"low":26,"close":35,"volume":118},"2025-12-01",257100,{"time":120,"open":35,"high":111,"low":31,"close":31,"volume":121},"2025-12-02",190800,{"time":123,"open":31,"high":35,"low":27,"close":27,"volume":124},"2025-12-03",221000,{"time":126,"open":27,"high":31,"low":27,"close":31,"volume":127},"2025-12-04",128500,{"time":129,"open":31,"high":35,"low":26,"close":26,"volume":130},"2025-12-05",220300,{"time":132,"open":31,"high":35,"low":26,"close":31,"volume":133},"2025-12-08",746300,{"time":135,"open":111,"high":10,"low":31,"close":35,"volume":136},"2025-12-09",550200,{"time":138,"open":35,"high":111,"low":35,"close":35,"volume":139},"2025-12-10",164600,{"time":141,"open":111,"high":9,"low":35,"close":35,"volume":142},"2025-12-11",187600,{"time":144,"open":111,"high":9,"low":35,"close":9,"volume":145},"2025-12-12",223300,{"time":147,"open":9,"high":10,"low":111,"close":10,"volume":148},"2025-12-15",301100,{"time":150,"open":10,"high":151,"low":111,"close":111,"volume":152},"2025-12-16",189,239800,{"time":154,"open":10,"high":10,"low":35,"close":111,"volume":155},"2025-12-17",198600,{"time":157,"open":9,"high":9,"low":111,"close":111,"volume":158},"2025-12-18",135500,{"time":160,"open":9,"high":10,"low":111,"close":9,"volume":161},"2025-12-19",197800,{"time":163,"open":10,"high":10,"low":111,"close":111,"volume":164},"2025-12-22",270800,{"time":166,"open":111,"high":9,"low":35,"close":111,"volume":167},"2025-12-23",404900,{"time":169,"open":9,"high":9,"low":111,"close":9,"volume":170},"2025-12-24",299600,{"time":172,"open":9,"high":9,"low":111,"close":111,"volume":173},"2025-12-25",347900,{"time":175,"open":9,"high":9,"low":111,"close":9,"volume":176},"2025-12-26",678400,{"time":178,"open":48,"high":25,"low":52,"close":52,"volume":179},"2025-12-29",1080600,{"time":181,"open":52,"high":57,"low":182,"close":182,"volume":183},"2025-12-30",175,540300,{"time":185,"open":56,"high":56,"low":186,"close":186,"volume":187},"2026-01-05",174,350600,{"time":189,"open":186,"high":190,"low":186,"close":182,"volume":191},"2026-01-06",176,253700,{"time":193,"open":182,"high":190,"low":182,"close":182,"volume":194},"2026-01-07",140000,{"time":196,"open":182,"high":190,"low":197,"close":197,"volume":198},"2026-01-08",173,449500,{"time":200,"open":197,"high":190,"low":197,"close":186,"volume":164},"2026-01-09",{"time":202,"open":190,"high":56,"low":186,"close":186,"volume":203},"2026-01-13",361200,{"time":205,"open":186,"high":182,"low":206,"close":206,"volume":207},"2026-01-14",172,418500,{"time":209,"open":186,"high":186,"low":206,"close":186,"volume":210},"2026-01-15",156800,{"time":212,"open":186,"high":186,"low":197,"close":197,"volume":213},"2026-01-16",133100,{"time":215,"open":197,"high":182,"low":197,"close":182,"volume":216},"2026-01-19",149700,{"time":218,"open":182,"high":182,"low":186,"close":186,"volume":219},"2026-01-20",126500,{"time":221,"open":186,"high":182,"low":197,"close":197,"volume":222},"2026-01-21",194200,{"time":224,"open":206,"high":186,"low":206,"close":197,"volume":225},"2026-01-22",165000,{"time":227,"open":197,"high":186,"low":197,"close":197,"volume":228},"2026-01-23",96500,{"time":230,"open":197,"high":182,"low":206,"close":197,"volume":231},"2026-01-26",359000,{"time":233,"open":197,"high":186,"low":234,"close":234,"volume":235},"2026-01-27",171,351500,{"time":237,"open":234,"high":234,"low":238,"close":238,"volume":239},"2026-01-28",169,457400,{"time":241,"open":238,"high":238,"low":242,"close":243,"volume":244},"2026-01-29",166,167,336500,{"time":246,"open":247,"high":238,"low":243,"close":247,"volume":248},"2026-01-30",168,325700,{"time":250,"open":247,"high":234,"low":242,"close":243,"volume":251},"2026-02-02",292600,{"time":253,"open":243,"high":247,"low":242,"close":242,"volume":254},"2026-02-03",158200,{"time":256,"open":243,"high":257,"low":242,"close":257,"volume":258},"2026-02-04",170,264800,{"time":260,"open":257,"high":206,"low":238,"close":206,"volume":261},"2026-02-05",210300,{"time":263,"open":234,"high":197,"low":238,"close":206,"volume":264},"2026-02-06",252500,{"time":266,"open":186,"high":186,"low":206,"close":197,"volume":267},"2026-02-09",179700,{"time":269,"open":197,"high":182,"low":197,"close":182,"volume":270},"2026-02-10",319000,{"time":272,"open":190,"high":56,"low":186,"close":182,"volume":273},"2026-02-12",254800,{"time":275,"open":182,"high":190,"low":186,"close":186,"volume":276},"2026-02-13",157300,{"time":278,"open":56,"high":26,"low":190,"close":26,"volume":279},"2026-02-16",795000,{"time":281,"open":25,"high":26,"low":48,"close":27,"volume":282},"2026-02-17",188400,{"time":284,"open":25,"high":10,"low":48,"close":9,"volume":285},"2026-02-18",706700,{"time":287,"open":35,"high":35,"low":27,"close":27,"volume":288},"2026-02-19",277500,{"time":290,"open":25,"high":25,"low":56,"close":56,"volume":291},"2026-02-20",262700,{"time":293,"open":57,"high":27,"low":52,"close":25,"volume":294},"2026-02-24",227300,{"time":296,"open":48,"high":25,"low":52,"close":48,"volume":297},"2026-02-25",164200,{"time":299,"open":48,"high":27,"low":57,"close":48,"volume":300},"2026-02-26",246700,{"time":302,"open":25,"high":27,"low":48,"close":27,"volume":303},"2026-02-27",148100,{"time":305,"open":48,"high":25,"low":57,"close":57,"volume":306},"2026-03-02",197300,{"time":308,"open":52,"high":52,"low":182,"close":182,"volume":309},"2026-03-03",360100,{"time":311,"open":206,"high":182,"low":257,"close":234,"volume":312},"2026-03-04",606300,{"time":314,"open":182,"high":57,"low":182,"close":56,"volume":315},"2026-03-05",238100,{"time":317,"open":182,"high":56,"low":182,"close":56,"volume":318},"2026-03-06",136600,{"time":320,"open":186,"high":182,"low":257,"close":186,"volume":321},"2026-03-09",406900,{"time":323,"open":190,"high":57,"low":186,"close":52,"volume":324},"2026-03-10",181600,{"time":326,"open":56,"high":57,"low":56,"close":52,"volume":327},"2026-03-11",130700,{"time":329,"open":56,"high":56,"low":182,"close":190,"volume":330},"2026-03-12",158900,{"time":332,"open":182,"high":56,"low":186,"close":186,"volume":333},"2026-03-13",207800,{"time":335,"open":190,"high":56,"low":197,"close":186,"volume":336},"2026-03-16",275000,{"time":338,"open":186,"high":56,"low":197,"close":197,"volume":339},"2026-03-17",188100,{"time":341,"open":182,"high":48,"low":182,"close":52,"volume":342},"2026-03-18",322300,{"time":344,"open":190,"high":56,"low":186,"close":182,"volume":345},"2026-03-19",278800,{"time":347,"open":186,"high":186,"low":234,"close":234,"volume":348},"2026-03-23",361100,{"time":350,"open":182,"high":182,"low":206,"close":186,"volume":351},"2026-03-24",179900,{"time":353,"open":182,"high":52,"low":182,"close":52,"volume":354},"2026-03-25",215900,{"time":356,"open":52,"high":52,"low":190,"close":56,"volume":357},"2026-03-26",97700,{"time":359,"open":56,"high":48,"low":190,"close":57,"volume":360},"2026-03-27",283400,{"time":362,"open":190,"high":57,"low":186,"close":57,"volume":363},"2026-03-30",243400,{"time":365,"open":57,"high":25,"low":56,"close":57,"volume":366},"2026-03-31",190400,{"time":368,"open":48,"high":27,"low":48,"close":27,"volume":58},"2026-04-01",{"time":370,"open":27,"high":35,"low":25,"close":27,"volume":371},"2026-04-02",289400,{"time":373,"open":27,"high":35,"low":27,"close":26,"volume":374},"2026-04-03",211800,{"time":376,"open":26,"high":9,"low":26,"close":9,"volume":377},"2026-04-06",268300,{"time":379,"open":35,"high":9,"low":31,"close":35,"volume":380},"2026-04-07",136300,{"time":382,"open":111,"high":9,"low":111,"close":9,"volume":383},"2026-04-08",198800,{"time":385,"open":111,"high":9,"low":35,"close":35,"volume":386},"2026-04-09",141100,{"time":388,"open":35,"high":111,"low":31,"close":111,"volume":389},"2026-04-10",144000,{"time":391,"open":111,"high":10,"low":35,"close":10,"volume":392},"2026-04-13",225700,{"time":394,"open":111,"high":10,"low":111,"close":10,"volume":395},"2026-04-14",212300,{"time":397,"open":10,"high":398,"low":9,"close":151,"volume":399},"2026-04-15",190,216100,{"time":401,"open":10,"high":151,"low":9,"close":10,"volume":402},"2026-04-16",174000,{"time":13,"open":10,"high":151,"low":31,"close":9,"volume":404},306300,{"swings":406,"phaseSegments":424},[407,409,411,412,413,414,415,416,417,418,419,420,421,422,423],{"time":34,"kind":408,"price":35},"H",{"time":55,"kind":410,"price":56},"L",{"time":84,"kind":408,"price":35},{"time":96,"kind":410,"price":52},{"time":114,"kind":408,"price":9},{"time":123,"kind":410,"price":27},{"time":150,"kind":408,"price":151},{"time":166,"kind":410,"price":35},{"time":202,"kind":408,"price":56},{"time":241,"kind":410,"price":242},{"time":284,"kind":408,"price":10},{"time":311,"kind":410,"price":257},{"time":341,"kind":408,"price":48},{"time":347,"kind":410,"price":234},{"time":376,"kind":408,"price":9},[425],{"from":24,"to":18,"phase":8},{"code":4,"interval":427,"range":428,"candles":429,"indicators":596,"lastTradeDate":391},"1w","1Y",[430,437,443,448,454,460,465,470,475,478,484,491,494,497,501,505,510,513,516,519,522,525,528,531,534,537,540,542,544,547,549,551,554,556,558,560,562,564,566,569,571,573,575,577,579,582,584,586,588,590,592,594],{"time":431,"open":432,"high":433,"low":434,"close":435,"volume":436},"2025-04-21",220,238,210,216,4934100,{"time":438,"open":439,"high":432,"low":440,"close":441,"volume":442},"2025-04-28",218,214,217,1439400,{"time":444,"open":441,"high":445,"low":435,"close":446,"volume":447},"2025-05-05",226,222,2049500,{"time":449,"open":450,"high":450,"low":451,"close":452,"volume":453},"2025-05-12",224,205,206,2982700,{"time":455,"open":456,"high":435,"low":457,"close":458,"volume":459},"2025-05-19",212,203,207,2238700,{"time":461,"open":458,"high":462,"low":458,"close":463,"volume":464},"2025-05-26",228,221,3287500,{"time":466,"open":467,"high":467,"low":468,"close":468,"volume":469},"2025-06-02",225,211,2751000,{"time":471,"open":472,"high":473,"low":472,"close":468,"volume":474},"2025-06-09",209,223,3745500,{"time":476,"open":456,"high":473,"low":456,"close":440,"volume":477},"2025-06-16",2789500,{"time":479,"open":480,"high":441,"low":481,"close":482,"volume":483},"2025-06-23",215,195,196,5666300,{"time":485,"open":486,"high":487,"low":488,"close":489,"volume":490},"2025-06-30",199,202,194,198,2253800,{"time":492,"open":489,"high":434,"low":489,"close":472,"volume":493},"2025-07-07",2454700,{"time":495,"open":434,"high":456,"low":486,"close":486,"volume":496},"2025-07-14",1874500,{"time":498,"open":499,"high":472,"low":489,"close":472,"volume":500},"2025-07-21",200,1289700,{"time":502,"open":472,"high":456,"low":452,"close":503,"volume":504},"2025-07-28",208,2056800,{"time":506,"open":452,"high":507,"low":451,"close":508,"volume":509},"2025-08-04",219,213,1909800,{"time":511,"open":440,"high":507,"low":111,"close":10,"volume":512},"2025-08-11",4651500,{"time":514,"open":10,"high":151,"low":190,"close":27,"volume":515},"2025-08-18",4083100,{"time":517,"open":27,"high":26,"low":190,"close":52,"volume":518},"2025-08-25",2076100,{"time":520,"open":52,"high":111,"low":52,"close":35,"volume":521},"2025-09-01",1991500,{"time":523,"open":9,"high":151,"low":25,"close":25,"volume":524},"2025-09-08",1686000,{"time":526,"open":27,"high":10,"low":48,"close":35,"volume":527},"2025-09-15",1386300,{"time":529,"open":111,"high":10,"low":31,"close":10,"volume":530},"2025-09-22",1154500,{"time":532,"open":10,"high":10,"low":182,"close":190,"volume":533},"2025-09-29",1983900,{"time":535,"open":48,"high":26,"low":56,"close":57,"volume":536},"2025-10-06",1401000,{"time":538,"open":52,"high":26,"low":190,"close":48,"volume":539},"2025-10-13",861500,{"time":24,"open":25,"high":35,"low":25,"close":27,"volume":541},903400,{"time":44,"open":26,"high":35,"low":56,"close":57,"volume":543},1503800,{"time":545,"open":48,"high":25,"low":56,"close":57,"volume":546},"2025-11-03",918000,{"time":75,"open":25,"high":35,"low":57,"close":25,"volume":548},1223100,{"time":90,"open":25,"high":26,"low":52,"close":25,"volume":550},1563300,{"time":552,"open":27,"high":9,"low":48,"close":31,"volume":553},"2025-11-24",1057900,{"time":117,"open":111,"high":111,"low":27,"close":26,"volume":555},1017700,{"time":132,"open":31,"high":10,"low":26,"close":9,"volume":557},1872000,{"time":147,"open":9,"high":151,"low":35,"close":9,"volume":559},1072800,{"time":163,"open":10,"high":10,"low":35,"close":9,"volume":561},2001600,{"time":178,"open":48,"high":25,"low":182,"close":182,"volume":563},1620900,{"time":185,"open":56,"high":56,"low":197,"close":186,"volume":565},1464600,{"time":567,"open":190,"high":56,"low":206,"close":197,"volume":568},"2026-01-12",1069600,{"time":215,"open":197,"high":182,"low":206,"close":197,"volume":570},731900,{"time":230,"open":197,"high":182,"low":242,"close":247,"volume":572},1830100,{"time":250,"open":247,"high":197,"low":242,"close":206,"volume":574},1178400,{"time":266,"open":186,"high":56,"low":206,"close":186,"volume":576},910800,{"time":278,"open":56,"high":10,"low":190,"close":56,"volume":578},2230300,{"time":580,"open":57,"high":27,"low":52,"close":27,"volume":581},"2026-02-23",786300,{"time":305,"open":48,"high":25,"low":257,"close":56,"volume":583},1538400,{"time":320,"open":186,"high":57,"low":257,"close":186,"volume":585},1085900,{"time":335,"open":190,"high":48,"low":197,"close":182,"volume":587},1064200,{"time":347,"open":186,"high":48,"low":234,"close":57,"volume":589},1138000,{"time":362,"open":190,"high":35,"low":186,"close":26,"volume":591},1180100,{"time":376,"open":26,"high":9,"low":26,"close":111,"volume":593},888500,{"time":391,"open":111,"high":398,"low":31,"close":9,"volume":595},1134400,{"swings":597,"phaseSegments":610},[598,599,600,601,602,603,604,605,606,607,608,609],{"time":431,"kind":408,"price":433},{"time":455,"kind":410,"price":457},{"time":461,"kind":408,"price":462},{"time":485,"kind":410,"price":488},{"time":506,"kind":408,"price":507},{"time":514,"kind":410,"price":190},{"time":523,"kind":408,"price":151},{"time":532,"kind":410,"price":182},{"time":147,"kind":408,"price":151},{"time":230,"kind":410,"price":242},{"time":278,"kind":408,"price":10},{"time":305,"kind":410,"price":257},[611,614,617,619,621],{"from":612,"to":613,"phase":8},"2025-04-25","2025-05-09",{"from":613,"to":615,"phase":616},"2025-06-06","UP",{"from":615,"to":618,"phase":8},"2025-10-17",{"from":618,"to":181,"phase":620},"DOWN",{"from":181,"to":18,"phase":8}]