[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock:detail:3103":3,"stock:chart:3103:d:6m":20,"stock:chart:weekly:3103:1y":717},{"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},"3103","ユニチカ","素材・化学","standard","DOWN","TRANSITION",3085,2581,0.195273149941883,"2026-04-17T00:00:00+09:00","2026-04-17","現在値3,085円（+19.53%）、出来高3,846万株と急騰。機関の空売り残高は266万株と増加中だが、価格上昇に伴う踏み上げの可能性が高まりつつある。信用売残は減少傾向で、取組比率74.0%と売り方優勢の需給構造。日証金規制中の流動性リスクに留意しつつ、短期的な上昇継続に注目。",{"asOfDate":14,"generatedAt":17,"modelName":18},"2026-04-17 18:53:21","Qwen\u002FQwen3-14B-AWQ",null,{"code":4,"interval":21,"range":22,"candles":23,"indicators":696,"lastTradeDate":14},"1d","6M",[24,31,36,42,45,48,53,56,60,63,67,71,77,83,87,91,95,102,109,114,120,126,132,138,144,150,157,163,170,176,181,186,191,195,198,204,208,214,220,223,226,229,232,235,238,243,247,251,254,258,263,267,270,273,280,285,292,299,306,313,319,325,331,336,341,347,353,357,363,369,376,383,390,397,403,407,413,419,425,431,435,440,447,454,460,466,472,479,486,493,500,506,513,520,527,534,541,548,555,561,567,574,580,586,593,600,606,613,620,626,631,638,645,652,659,664,670,675,681,688,692],{"time":25,"open":26,"high":27,"low":28,"close":29,"volume":30},"2025-10-20",199,204,198,203,1172000,{"time":32,"open":33,"high":27,"low":34,"close":33,"volume":35},"2025-10-21",202,200,1154700,{"time":37,"open":38,"high":39,"low":38,"close":40,"volume":41},"2025-10-22",201,207,206,915000,{"time":43,"open":27,"high":27,"low":38,"close":29,"volume":44},"2025-10-23",498100,{"time":46,"open":29,"high":29,"low":34,"close":33,"volume":47},"2025-10-24",668800,{"time":49,"open":50,"high":51,"low":27,"close":39,"volume":52},"2025-10-27",205,209,1201200,{"time":54,"open":33,"high":39,"low":26,"close":26,"volume":55},"2025-10-28",1161100,{"time":57,"open":33,"high":33,"low":58,"close":38,"volume":59},"2025-10-29",197,972300,{"time":61,"open":26,"high":38,"low":58,"close":34,"volume":62},"2025-10-30",979700,{"time":64,"open":34,"high":38,"low":65,"close":26,"volume":66},"2025-10-31",196,855600,{"time":68,"open":58,"high":26,"low":69,"close":69,"volume":70},"2025-11-04",195,773200,{"time":72,"open":73,"high":73,"low":74,"close":75,"volume":76},"2025-11-05",193,186,189,1429700,{"time":78,"open":79,"high":73,"low":80,"close":81,"volume":82},"2025-11-06",188,187,192,844500,{"time":84,"open":85,"high":69,"low":85,"close":73,"volume":86},"2025-11-07",190,916400,{"time":88,"open":58,"high":28,"low":89,"close":58,"volume":90},"2025-11-10",194,861300,{"time":92,"open":58,"high":93,"low":69,"close":93,"volume":94},"2025-11-11",247,20014700,{"time":96,"open":97,"high":98,"low":99,"close":100,"volume":101},"2025-11-12",259,285,258,275,28542800,{"time":103,"open":104,"high":105,"low":106,"close":107,"volume":108},"2025-11-13",263,272,248,267,8275500,{"time":110,"open":97,"high":111,"low":97,"close":112,"volume":113},"2025-11-14",279,273,6749600,{"time":115,"open":100,"high":116,"low":117,"close":118,"volume":119},"2025-11-17",280,260,270,2899000,{"time":121,"open":122,"high":123,"low":124,"close":122,"volume":125},"2025-11-18",269,276,264,2539900,{"time":127,"open":100,"high":128,"low":129,"close":130,"volume":131},"2025-11-19",300,271,283,8348600,{"time":133,"open":134,"high":135,"low":112,"close":136,"volume":137},"2025-11-20",287,291,277,3113100,{"time":139,"open":111,"high":140,"low":141,"close":142,"volume":143},"2025-11-21",318,278,304,9349600,{"time":145,"open":146,"high":147,"low":148,"close":147,"volume":149},"2025-11-25",303,313,295,3720300,{"time":151,"open":152,"high":153,"low":154,"close":155,"volume":156},"2025-11-26",320,329,311,326,5418400,{"time":158,"open":153,"high":159,"low":160,"close":161,"volume":162},"2025-11-27",348,328,345,4416000,{"time":164,"open":165,"high":166,"low":167,"close":168,"volume":169},"2025-11-28",353,413,350,369,19285800,{"time":171,"open":165,"high":172,"low":173,"close":174,"volume":175},"2025-12-01",360,324,325,9121800,{"time":177,"open":173,"high":174,"low":178,"close":179,"volume":180},"2025-12-02",288,292,7222900,{"time":182,"open":183,"high":184,"low":123,"close":178,"volume":185},"2025-12-03",290,293,3912900,{"time":187,"open":178,"high":188,"low":189,"close":148,"volume":190},"2025-12-04",296,282,3070800,{"time":192,"open":148,"high":148,"low":193,"close":193,"volume":194},"2025-12-05",281,1786200,{"time":196,"open":193,"high":189,"low":122,"close":105,"volume":197},"2025-12-08",2628200,{"time":199,"open":200,"high":122,"low":201,"close":202,"volume":203},"2025-12-09",268,255,256,3270600,{"time":205,"open":99,"high":117,"low":206,"close":117,"volume":207},"2025-12-10",250,2623500,{"time":209,"open":210,"high":105,"low":211,"close":212,"volume":213},"2025-12-11",265,251,253,2724000,{"time":215,"open":216,"high":97,"low":217,"close":218,"volume":219},"2025-12-12",254,252,257,1479100,{"time":221,"open":212,"high":118,"low":206,"close":122,"volume":222},"2025-12-15",1773800,{"time":224,"open":107,"high":107,"low":201,"close":202,"volume":225},"2025-12-16",1633900,{"time":227,"open":201,"high":218,"low":206,"close":201,"volume":228},"2025-12-17",1176000,{"time":230,"open":212,"high":97,"low":211,"close":201,"volume":231},"2025-12-18",1314600,{"time":233,"open":202,"high":117,"low":201,"close":218,"volume":234},"2025-12-19",971500,{"time":236,"open":97,"high":97,"low":216,"close":99,"volume":237},"2025-12-22",721200,{"time":239,"open":218,"high":240,"low":202,"close":241,"volume":242},"2025-12-23",262,261,1052700,{"time":244,"open":124,"high":245,"low":117,"close":117,"volume":246},"2025-12-24",266,897600,{"time":248,"open":240,"high":100,"low":241,"close":249,"volume":250},"2025-12-25",274,1898900,{"time":252,"open":116,"high":148,"low":249,"close":136,"volume":253},"2025-12-26",5098400,{"time":255,"open":136,"high":256,"low":123,"close":184,"volume":257},"2025-12-29",294,3114900,{"time":259,"open":184,"high":260,"low":134,"close":261,"volume":262},"2025-12-30",306,289,2947000,{"time":264,"open":261,"high":265,"low":134,"close":135,"volume":266},"2026-01-05",298,2173100,{"time":268,"open":148,"high":146,"low":135,"close":188,"volume":269},"2026-01-06",2102300,{"time":271,"open":256,"high":154,"low":183,"close":154,"volume":272},"2026-01-07",2377700,{"time":274,"open":275,"high":276,"low":277,"close":278,"volume":279},"2026-01-08",314,327,312,316,2956700,{"time":281,"open":282,"high":283,"low":278,"close":283,"volume":284},"2026-01-09",319,330,2508700,{"time":286,"open":287,"high":288,"low":289,"close":290,"volume":291},"2026-01-13",346,349,333,342,3395100,{"time":293,"open":294,"high":295,"low":296,"close":297,"volume":298},"2026-01-14",341,385,339,379,5247800,{"time":300,"open":301,"high":302,"low":303,"close":304,"volume":305},"2026-01-15",372,424,358,399,11130000,{"time":307,"open":308,"high":309,"low":310,"close":311,"volume":312},"2026-01-16",392,406,368,391,7417500,{"time":314,"open":315,"high":304,"low":316,"close":317,"volume":318},"2026-01-19",386,376,380,3896800,{"time":320,"open":321,"high":322,"low":296,"close":323,"volume":324},"2026-01-20",374,377,347,5425400,{"time":326,"open":294,"high":327,"low":328,"close":329,"volume":330},"2026-01-21",370,334,364,5895200,{"time":332,"open":327,"high":333,"low":165,"close":334,"volume":335},"2026-01-22",389,356,5901900,{"time":337,"open":165,"high":338,"low":323,"close":339,"volume":340},"2026-01-23",396,390,5564800,{"time":342,"open":308,"high":343,"low":344,"close":345,"volume":346},"2026-01-26",407,384,404,5682700,{"time":348,"open":349,"high":350,"low":351,"close":350,"volume":352},"2026-01-27",420,484,415,25557000,{"time":354,"open":355,"high":355,"low":355,"close":355,"volume":356},"2026-01-28",564,1079500,{"time":358,"open":359,"high":359,"low":360,"close":361,"volume":362},"2026-01-29",654,480,529,51455200,{"time":364,"open":365,"high":366,"low":367,"close":366,"volume":368},"2026-01-30",538,629,533,39444100,{"time":370,"open":371,"high":372,"low":373,"close":374,"volume":375},"2026-02-02",636,649,575,582,43934400,{"time":377,"open":378,"high":379,"low":380,"close":381,"volume":382},"2026-02-03",610,674,540,667,34383200,{"time":384,"open":385,"high":386,"low":387,"close":388,"volume":389},"2026-02-04",659,761,648,716,73981900,{"time":391,"open":392,"high":393,"low":394,"close":395,"volume":396},"2026-02-05",701,724,671,672,28142100,{"time":398,"open":399,"high":400,"low":401,"close":400,"volume":402},"2026-02-06",653,772,641,16091700,{"time":404,"open":405,"high":405,"low":405,"close":405,"volume":406},"2026-02-09",922,1206100,{"time":408,"open":409,"high":410,"low":411,"close":410,"volume":412},"2026-02-10",907,1072,899,14871500,{"time":414,"open":415,"high":416,"low":417,"close":416,"volume":418},"2026-02-12",1233,1372,1163,40208200,{"time":420,"open":416,"high":421,"low":422,"close":423,"volume":424},"2026-02-13",1543,1214,1492,47297400,{"time":426,"open":427,"high":428,"low":429,"close":428,"volume":430},"2026-02-16",1722,1792,1693,3150300,{"time":432,"open":433,"high":433,"low":433,"close":433,"volume":434},"2026-02-17",2192,759200,{"time":436,"open":437,"high":437,"low":438,"close":438,"volume":439},"2026-02-18",2200,1692,5112500,{"time":441,"open":442,"high":443,"low":444,"close":445,"volume":446},"2026-02-19",1552,1648,1292,1296,33134000,{"time":448,"open":449,"high":450,"low":451,"close":452,"volume":453},"2026-02-20",1356,1387,1186,1236,15321300,{"time":455,"open":452,"high":456,"low":457,"close":458,"volume":459},"2026-02-24",1408,1116,1377,25085600,{"time":461,"open":458,"high":462,"low":463,"close":464,"volume":465},"2026-02-25",1670,1320,1428,42489900,{"time":467,"open":468,"high":469,"low":468,"close":470,"volume":471},"2026-02-26",1500,1669,1617,30383300,{"time":473,"open":474,"high":475,"low":476,"close":477,"volume":478},"2026-02-27",1525,2015,1475,1918,45767100,{"time":480,"open":481,"high":482,"low":483,"close":484,"volume":485},"2026-03-02",1798,2184,1762,1951,35490400,{"time":487,"open":488,"high":489,"low":490,"close":491,"volume":492},"2026-03-03",2010,2053,1604,1649,27466600,{"time":494,"open":495,"high":496,"low":497,"close":498,"volume":499},"2026-03-04",1587,1780,1530,1765,24564600,{"time":501,"open":502,"high":503,"low":504,"close":427,"volume":505},"2026-03-05",1860,1940,1704,19545300,{"time":507,"open":508,"high":509,"low":510,"close":511,"volume":512},"2026-03-06",1700,1763,1634,1661,8524100,{"time":514,"open":515,"high":516,"low":517,"close":518,"volume":519},"2026-03-09",1474,1548,1358,1512,11716900,{"time":521,"open":522,"high":523,"low":524,"close":525,"volume":526},"2026-03-10",1598,1602,1456,1486,12439700,{"time":528,"open":529,"high":530,"low":531,"close":532,"volume":533},"2026-03-11",1516,1635,1434,1436,10508700,{"time":535,"open":536,"high":537,"low":538,"close":539,"volume":540},"2026-03-12",1406,1435,1282,1299,8223300,{"time":542,"open":543,"high":544,"low":545,"close":546,"volume":547},"2026-03-13",1240,1379,1223,1336,8178800,{"time":549,"open":550,"high":551,"low":552,"close":553,"volume":554},"2026-03-16",1306,1338,1279,1295,3832500,{"time":556,"open":557,"high":557,"low":558,"close":559,"volume":560},"2026-03-17",1341,1208,1249,5332400,{"time":562,"open":563,"high":564,"low":565,"close":564,"volume":566},"2026-03-18",1251,1549,1239,11400100,{"time":568,"open":569,"high":570,"low":571,"close":572,"volume":573},"2026-03-19",1469,1524,1400,1490,7204000,{"time":575,"open":576,"high":577,"low":578,"close":578,"volume":579},"2026-03-23",1430,1433,1327,5811900,{"time":581,"open":464,"high":582,"low":583,"close":584,"volume":585},"2026-03-24",1446,1281,1317,4266800,{"time":587,"open":588,"high":589,"low":590,"close":591,"volume":592},"2026-03-25",1347,1448,1342,1397,6343100,{"time":594,"open":595,"high":596,"low":597,"close":598,"volume":599},"2026-03-26",1307,1345,1097,1145,12402800,{"time":601,"open":602,"high":559,"low":603,"close":604,"volume":605},"2026-03-27",1115,1095,1189,7769000,{"time":607,"open":608,"high":609,"low":610,"close":611,"volume":612},"2026-03-30",1129,1228,1124,1215,4652000,{"time":614,"open":615,"high":616,"low":617,"close":618,"volume":619},"2026-03-31",1185,1225,1138,1147,3509500,{"time":621,"open":622,"high":623,"low":624,"close":609,"volume":625},"2026-04-01",1218,1259,1170,5390800,{"time":627,"open":543,"high":628,"low":624,"close":629,"volume":630},"2026-04-02",1332,1194,8209200,{"time":632,"open":633,"high":634,"low":635,"close":636,"volume":637},"2026-04-03",1205,1217,1077,1113,6533100,{"time":639,"open":640,"high":641,"low":642,"close":643,"volume":644},"2026-04-06",1092,1168,1071,1081,4666900,{"time":646,"open":647,"high":648,"low":649,"close":650,"volume":651},"2026-04-07",1083,1117,1005,1046,5534800,{"time":653,"open":654,"high":655,"low":656,"close":657,"volume":658},"2026-04-08",1106,1188,1080,1152,7808400,{"time":660,"open":661,"high":624,"low":662,"close":417,"volume":663},"2026-04-09",1140,1100,5549400,{"time":665,"open":666,"high":667,"low":668,"close":667,"volume":669},"2026-04-10",1187,1463,1160,23843100,{"time":671,"open":672,"high":509,"low":673,"close":509,"volume":674},"2026-04-13",1424,1417,39395300,{"time":676,"open":677,"high":678,"low":679,"close":678,"volume":680},"2026-04-14",1963,2163,1900,19606200,{"time":682,"open":683,"high":684,"low":685,"close":686,"volume":687},"2026-04-15",2115,2535,1781,2081,56226400,{"time":689,"open":690,"high":11,"low":690,"close":11,"volume":691},"2026-04-16",2111,22762100,{"time":14,"open":693,"high":10,"low":694,"close":10,"volume":695},2731,2656,38468100,{"swings":697,"phaseSegments":714},[698,700,702,703,704,705,706,707,708,709,710,711,712,713],{"time":49,"kind":699,"price":51},"H",{"time":72,"kind":701,"price":74},"L",{"time":164,"kind":699,"price":166},{"time":205,"kind":701,"price":206},{"time":300,"kind":699,"price":302},{"time":326,"kind":701,"price":328},{"time":436,"kind":699,"price":437},{"time":455,"kind":701,"price":457},{"time":480,"kind":699,"price":482},{"time":556,"kind":701,"price":558},{"time":562,"kind":699,"price":564},{"time":601,"kind":701,"price":603},{"time":627,"kind":699,"price":628},{"time":646,"kind":701,"price":649},[715,716],{"from":25,"to":665,"phase":9},{"from":665,"to":19,"phase":8},{"code":4,"interval":718,"range":719,"candles":720,"indicators":904,"lastTradeDate":671},"1w","1Y",[721,727,732,738,744,749,755,760,764,769,773,778,783,789,793,798,804,809,813,819,825,831,834,838,841,845,848,850,852,855,857,859,862,864,866,868,870,872,874,877,879,881,883,885,887,890,892,894,896,898,900,902],{"time":722,"open":723,"high":724,"low":725,"close":723,"volume":726},"2025-04-21",160,161,153,4188100,{"time":728,"open":723,"high":729,"low":725,"close":730,"volume":731},"2025-04-28",163,157,6579200,{"time":733,"open":730,"high":734,"low":735,"close":736,"volume":737},"2025-05-05",165,155,164,2499000,{"time":739,"open":740,"high":741,"low":742,"close":725,"volume":743},"2025-05-12",167,173,146,9910000,{"time":745,"open":730,"high":730,"low":746,"close":747,"volume":748},"2025-05-19",140,148,5749700,{"time":750,"open":751,"high":752,"low":753,"close":730,"volume":754},"2025-05-26",147,159,145,5171300,{"time":756,"open":730,"high":740,"low":757,"close":758,"volume":759},"2025-06-02",154,158,3969500,{"time":761,"open":723,"high":762,"low":735,"close":730,"volume":763},"2025-06-09",162,2709700,{"time":765,"open":730,"high":766,"low":767,"close":752,"volume":768},"2025-06-16",169,156,8367100,{"time":770,"open":730,"high":73,"low":735,"close":771,"volume":772},"2025-06-23",181,16435300,{"time":774,"open":775,"high":79,"low":740,"close":776,"volume":777},"2025-06-30",182,168,5559000,{"time":779,"open":740,"high":780,"low":781,"close":771,"volume":782},"2025-07-07",185,166,6407700,{"time":784,"open":785,"high":786,"low":766,"close":787,"volume":788},"2025-07-14",180,184,170,4103300,{"time":790,"open":787,"high":771,"low":740,"close":791,"volume":792},"2025-07-21",178,4367900,{"time":794,"open":795,"high":74,"low":796,"close":795,"volume":797},"2025-07-28",179,175,5237700,{"time":799,"open":800,"high":801,"low":802,"close":26,"volume":803},"2025-08-04",177,218,176,25435000,{"time":805,"open":38,"high":806,"low":26,"close":807,"volume":808},"2025-08-11",220,216,9755300,{"time":810,"open":806,"high":811,"low":34,"close":811,"volume":812},"2025-08-18",234,15593900,{"time":814,"open":815,"high":816,"low":817,"close":807,"volume":818},"2025-08-25",242,245,212,10669200,{"time":820,"open":821,"high":822,"low":33,"close":823,"volume":824},"2025-09-01",222,223,214,8600300,{"time":826,"open":827,"high":828,"low":823,"close":829,"volume":830},"2025-09-08",217,236,221,8931400,{"time":832,"open":829,"high":829,"low":40,"close":817,"volume":833},"2025-09-15",4884400,{"time":835,"open":836,"high":827,"low":33,"close":817,"volume":837},"2025-09-22",211,3673900,{"time":839,"open":817,"high":807,"low":33,"close":51,"volume":840},"2025-09-29",4405100,{"time":842,"open":836,"high":843,"low":28,"close":38,"volume":844},"2025-10-06",219,5203200,{"time":846,"open":65,"high":33,"low":73,"close":65,"volume":847},"2025-10-13",3074900,{"time":25,"open":26,"high":39,"low":28,"close":33,"volume":849},4408600,{"time":49,"open":50,"high":51,"low":65,"close":26,"volume":851},5169900,{"time":853,"open":58,"high":26,"low":74,"close":73,"volume":854},"2025-11-03",3963800,{"time":88,"open":58,"high":98,"low":89,"close":112,"volume":856},64443900,{"time":115,"open":100,"high":140,"low":117,"close":142,"volume":858},26250200,{"time":860,"open":146,"high":166,"low":148,"close":168,"volume":861},"2025-11-24",32840500,{"time":171,"open":165,"high":172,"low":123,"close":193,"volume":863},25114600,{"time":196,"open":193,"high":189,"low":206,"close":218,"volume":865},12725400,{"time":221,"open":212,"high":118,"low":206,"close":218,"volume":867},6869800,{"time":236,"open":97,"high":148,"low":216,"close":136,"volume":869},9668800,{"time":255,"open":136,"high":260,"low":123,"close":261,"volume":871},6061900,{"time":264,"open":261,"high":283,"low":134,"close":283,"volume":873},12118500,{"time":875,"open":287,"high":302,"low":289,"close":311,"volume":876},"2026-01-12",27190400,{"time":314,"open":315,"high":304,"low":328,"close":339,"volume":878},26684100,{"time":342,"open":308,"high":359,"low":344,"close":366,"volume":880},123218500,{"time":370,"open":371,"high":400,"low":380,"close":400,"volume":882},196533300,{"time":404,"open":405,"high":421,"low":411,"close":423,"volume":884},103583200,{"time":426,"open":427,"high":437,"low":451,"close":452,"volume":886},57477300,{"time":888,"open":452,"high":475,"low":457,"close":477,"volume":889},"2026-02-23",143725900,{"time":480,"open":481,"high":482,"low":497,"close":511,"volume":891},115591000,{"time":514,"open":515,"high":530,"low":545,"close":546,"volume":893},51067400,{"time":549,"open":550,"high":564,"low":558,"close":572,"volume":895},27769000,{"time":575,"open":576,"high":589,"low":603,"close":604,"volume":897},36593600,{"time":607,"open":608,"high":628,"low":635,"close":636,"volume":899},28294600,{"time":639,"open":640,"high":667,"low":649,"close":667,"volume":901},47402600,{"time":671,"open":672,"high":10,"low":673,"close":10,"volume":903},176458100,{"swings":905,"phaseSegments":913},[906,907,908,909,910,911,912],{"time":739,"kind":699,"price":741},{"time":745,"kind":701,"price":746},{"time":814,"kind":699,"price":816},{"time":853,"kind":701,"price":74},{"time":860,"kind":699,"price":166},{"time":196,"kind":701,"price":206},{"time":426,"kind":699,"price":437},[914],{"from":915,"to":19,"phase":9},"2025-04-25"]