[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock:detail:3137":3,"stock:chart:3137:d:6m":20,"stock:chart:weekly:3137:1y":487},{"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},"3137","ファンデリー","小売","standard","TRANSITION","UP",228,231,-0.012987012987012988,"2026-04-17T00:00:00+09:00","2026-04-17","本日は228円で小幅下落。出来高は47,400株と閑散で、方向感が乏しい。機関の空売り残高は349,500株と増加しており、上値は抑える姿勢。信用売残は446,000株と増え、日証金注意銘柄となっており、信用買いの集中が懸念される。高取組率95.2％で踏み上げの可能性はあり、需給が改善すれば急騰も考えられるが、現状はレンジ内でのもみ合いが続く。",{"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":466,"lastTradeDate":14},"1d","6M",[24,30,36,42,47,51,55,59,65,71,77,80,84,87,90,93,96,100,103,106,113,119,122,125,128,131,134,137,140,144,147,150,153,156,159,162,165,168,171,174,177,181,185,189,192,198,203,208,212,216,219,223,227,230,234,239,243,246,249,253,256,259,262,265,268,271,274,276,279,282,285,288,291,294,297,300,303,306,309,312,315,318,321,324,327,332,335,337,344,351,356,361,366,370,374,378,382,385,388,391,394,397,400,403,406,409,413,418,424,429,435,438,441,445,448,451,454,456,458,461,464],{"time":25,"open":26,"high":27,"low":26,"close":28,"volume":29},"2025-10-20",208,220,216,76400,{"time":31,"open":28,"high":32,"low":33,"close":34,"volume":35},"2025-10-21",218,206,213,45800,{"time":37,"open":38,"high":39,"low":38,"close":40,"volume":41},"2025-10-22",210,221,215,46000,{"time":43,"open":34,"high":44,"low":34,"close":45,"volume":46},"2025-10-23",223,217,46900,{"time":48,"open":28,"high":45,"low":49,"close":34,"volume":50},"2025-10-24",212,15500,{"time":52,"open":40,"high":40,"low":38,"close":53,"volume":54},"2025-10-27",211,50100,{"time":56,"open":38,"high":53,"low":57,"close":57,"volume":58},"2025-10-28",200,71100,{"time":60,"open":57,"high":61,"low":62,"close":63,"volume":64},"2025-10-29",202,195,196,84000,{"time":66,"open":67,"high":61,"low":68,"close":69,"volume":70},"2025-10-30",198,197,199,31800,{"time":72,"open":73,"high":74,"low":68,"close":75,"volume":76},"2025-10-31",203,209,204,86400,{"time":78,"open":75,"high":33,"low":67,"close":57,"volume":79},"2025-11-04",59400,{"time":81,"open":82,"high":75,"low":69,"close":73,"volume":83},"2025-11-05",201,21600,{"time":85,"open":75,"high":33,"low":82,"close":82,"volume":86},"2025-11-06",34300,{"time":88,"open":68,"high":82,"low":68,"close":67,"volume":89},"2025-11-07",45500,{"time":91,"open":69,"high":75,"low":69,"close":75,"volume":92},"2025-11-10",25500,{"time":94,"open":57,"high":61,"low":68,"close":61,"volume":95},"2025-11-11",28600,{"time":97,"open":73,"high":98,"low":61,"close":98,"volume":99},"2025-11-12",205,22500,{"time":101,"open":33,"high":33,"low":61,"close":73,"volume":102},"2025-11-13",16500,{"time":104,"open":75,"high":49,"low":75,"close":26,"volume":105},"2025-11-14",29200,{"time":107,"open":108,"high":109,"low":110,"close":111,"volume":112},"2025-11-17",214,245,188,190,692000,{"time":114,"open":115,"high":68,"low":116,"close":117,"volume":118},"2025-11-18",194,192,193,97200,{"time":120,"open":74,"high":74,"low":63,"close":63,"volume":121},"2025-11-19",104400,{"time":123,"open":61,"high":75,"low":68,"close":68,"volume":124},"2025-11-20",77200,{"time":126,"open":63,"high":57,"low":62,"close":57,"volume":127},"2025-11-21",22800,{"time":129,"open":57,"high":82,"low":63,"close":67,"volume":130},"2025-11-25",28400,{"time":132,"open":67,"high":73,"low":67,"close":57,"volume":133},"2025-11-26",19600,{"time":135,"open":67,"high":73,"low":67,"close":73,"volume":136},"2025-11-27",18500,{"time":138,"open":73,"high":75,"low":57,"close":75,"volume":139},"2025-11-28",25400,{"time":141,"open":98,"high":142,"low":73,"close":73,"volume":143},"2025-12-01",207,26600,{"time":145,"open":33,"high":33,"low":73,"close":75,"volume":146},"2025-12-02",9500,{"time":148,"open":75,"high":75,"low":67,"close":61,"volume":149},"2025-12-03",89600,{"time":151,"open":82,"high":75,"low":82,"close":82,"volume":152},"2025-12-04",38900,{"time":154,"open":82,"high":61,"low":67,"close":82,"volume":155},"2025-12-05",47300,{"time":157,"open":57,"high":57,"low":67,"close":57,"volume":158},"2025-12-08",23200,{"time":160,"open":57,"high":61,"low":69,"close":69,"volume":161},"2025-12-09",22000,{"time":163,"open":82,"high":73,"low":57,"close":82,"volume":164},"2025-12-10",37400,{"time":166,"open":75,"high":75,"low":69,"close":57,"volume":167},"2025-12-11",40700,{"time":169,"open":75,"high":75,"low":82,"close":75,"volume":170},"2025-12-12",34200,{"time":172,"open":33,"high":108,"low":33,"close":34,"volume":173},"2025-12-15",54400,{"time":175,"open":34,"high":40,"low":74,"close":40,"volume":176},"2025-12-16",25700,{"time":178,"open":34,"high":179,"low":34,"close":40,"volume":180},"2025-12-17",253,472000,{"time":182,"open":39,"high":183,"low":49,"close":49,"volume":184},"2025-12-18",246,259900,{"time":186,"open":10,"high":187,"low":49,"close":34,"volume":188},"2025-12-19",247,396100,{"time":190,"open":34,"high":39,"low":34,"close":39,"volume":191},"2025-12-22",67200,{"time":193,"open":194,"high":195,"low":196,"close":27,"volume":197},"2025-12-23",222,224,219,56000,{"time":199,"open":10,"high":200,"low":196,"close":201,"volume":202},"2025-12-24",235,225,73600,{"time":204,"open":205,"high":206,"low":196,"close":39,"volume":207},"2025-12-25",232,238,97500,{"time":209,"open":210,"high":210,"low":27,"close":195,"volume":211},"2025-12-26",227,31600,{"time":213,"open":214,"high":214,"low":39,"close":44,"volume":215},"2025-12-29",226,26400,{"time":217,"open":194,"high":206,"low":194,"close":44,"volume":218},"2025-12-30",177200,{"time":220,"open":214,"high":221,"low":44,"close":195,"volume":222},"2026-01-05",229,34900,{"time":224,"open":214,"high":225,"low":214,"close":11,"volume":226},"2026-01-06",233,21100,{"time":228,"open":225,"high":225,"low":11,"close":205,"volume":229},"2026-01-07",36800,{"time":231,"open":225,"high":200,"low":232,"close":200,"volume":233},"2026-01-08",230,25900,{"time":235,"open":206,"high":236,"low":237,"close":236,"volume":238},"2026-01-09",240,237,40400,{"time":240,"open":241,"high":241,"low":206,"close":236,"volume":242},"2026-01-13",241,33000,{"time":244,"open":206,"high":236,"low":11,"close":205,"volume":245},"2026-01-14",49300,{"time":247,"open":206,"high":206,"low":11,"close":11,"volume":248},"2026-01-15",20600,{"time":250,"open":11,"high":251,"low":195,"close":210,"volume":252},"2026-01-16",234,48200,{"time":254,"open":210,"high":221,"low":210,"close":221,"volume":255},"2026-01-19",20000,{"time":257,"open":225,"high":225,"low":201,"close":210,"volume":258},"2026-01-20",53500,{"time":260,"open":210,"high":251,"low":195,"close":232,"volume":261},"2026-01-21",24600,{"time":263,"open":205,"high":225,"low":214,"close":221,"volume":264},"2026-01-22",44400,{"time":266,"open":195,"high":221,"low":195,"close":221,"volume":267},"2026-01-23",51500,{"time":269,"open":214,"high":232,"low":214,"close":10,"volume":270},"2026-01-26",11500,{"time":272,"open":221,"high":221,"low":210,"close":221,"volume":273},"2026-01-27",13500,{"time":275,"open":210,"high":232,"low":214,"close":221,"volume":248},"2026-01-28",{"time":277,"open":232,"high":205,"low":210,"close":205,"volume":278},"2026-01-29",16300,{"time":280,"open":205,"high":241,"low":214,"close":200,"volume":281},"2026-01-30",58300,{"time":283,"open":221,"high":205,"low":210,"close":10,"volume":284},"2026-02-02",55100,{"time":286,"open":221,"high":221,"low":27,"close":194,"volume":287},"2026-02-03",44700,{"time":289,"open":194,"high":194,"low":34,"close":45,"volume":290},"2026-02-04",42100,{"time":292,"open":27,"high":194,"low":32,"close":196,"volume":293},"2026-02-05",14400,{"time":295,"open":194,"high":44,"low":196,"close":194,"volume":296},"2026-02-06",15200,{"time":298,"open":194,"high":195,"low":27,"close":194,"volume":299},"2026-02-09",22600,{"time":301,"open":195,"high":10,"low":194,"close":195,"volume":302},"2026-02-10",32400,{"time":304,"open":221,"high":232,"low":210,"close":210,"volume":305},"2026-02-12",22300,{"time":307,"open":225,"high":225,"low":201,"close":210,"volume":308},"2026-02-13",30900,{"time":310,"open":214,"high":11,"low":214,"close":11,"volume":311},"2026-02-16",27300,{"time":313,"open":221,"high":225,"low":210,"close":10,"volume":314},"2026-02-17",18200,{"time":316,"open":214,"high":225,"low":214,"close":11,"volume":317},"2026-02-18",20900,{"time":319,"open":232,"high":225,"low":10,"close":225,"volume":320},"2026-02-19",11300,{"time":322,"open":221,"high":225,"low":221,"close":232,"volume":323},"2026-02-20",9800,{"time":325,"open":205,"high":200,"low":232,"close":225,"volume":326},"2026-02-24",14300,{"time":328,"open":251,"high":329,"low":225,"close":330,"volume":331},"2026-02-25",239,236,27900,{"time":333,"open":237,"high":236,"low":225,"close":237,"volume":334},"2026-02-26",22400,{"time":336,"open":236,"high":236,"low":225,"close":200,"volume":176},"2026-02-27",{"time":338,"open":339,"high":340,"low":341,"close":342,"volume":343},"2026-03-02",280,315,277,290,4254400,{"time":345,"open":346,"high":347,"low":348,"close":349,"volume":350},"2026-03-03",274,279,252,259,725600,{"time":352,"open":353,"high":354,"low":237,"close":353,"volume":355},"2026-03-04",243,258,194900,{"time":357,"open":358,"high":359,"low":109,"close":187,"volume":360},"2026-03-05",251,257,121700,{"time":362,"open":363,"high":179,"low":109,"close":364,"volume":365},"2026-03-06",248,249,83800,{"time":367,"open":368,"high":363,"low":237,"close":363,"volume":369},"2026-03-09",242,100400,{"time":371,"open":363,"high":354,"low":363,"close":372,"volume":373},"2026-03-10",250,61200,{"time":375,"open":348,"high":359,"low":372,"close":376,"volume":377},"2026-03-11",255,60000,{"time":379,"open":380,"high":376,"low":187,"close":187,"volume":381},"2026-03-12",254,45300,{"time":383,"open":358,"high":358,"low":329,"close":183,"volume":384},"2026-03-13",61900,{"time":386,"open":109,"high":364,"low":353,"close":353,"volume":387},"2026-03-16",40200,{"time":389,"open":372,"high":179,"low":109,"close":363,"volume":390},"2026-03-17",46800,{"time":392,"open":187,"high":364,"low":109,"close":109,"volume":393},"2026-03-18",43600,{"time":395,"open":368,"high":183,"low":205,"close":205,"volume":396},"2026-03-19",94900,{"time":398,"open":237,"high":236,"low":214,"close":221,"volume":399},"2026-03-23",132800,{"time":401,"open":200,"high":200,"low":10,"close":221,"volume":402},"2026-03-24",51000,{"time":404,"open":205,"high":237,"low":232,"close":251,"volume":405},"2026-03-25",56500,{"time":407,"open":251,"high":251,"low":201,"close":201,"volume":408},"2026-03-26",116100,{"time":410,"open":237,"high":411,"low":237,"close":359,"volume":412},"2026-03-27",302,2924500,{"time":414,"open":364,"high":415,"low":368,"close":416,"volume":417},"2026-03-30",337,270,3050000,{"time":419,"open":420,"high":421,"low":420,"close":422,"volume":423},"2026-03-31",268,322,291,2640200,{"time":425,"open":426,"high":426,"low":427,"close":341,"volume":428},"2026-04-01",300,272,354700,{"time":430,"open":431,"high":432,"low":376,"close":433,"volume":434},"2026-04-02",275,292,260,391900,{"time":436,"open":376,"high":354,"low":372,"close":348,"volume":437},"2026-04-03",192700,{"time":439,"open":433,"high":433,"low":183,"close":187,"volume":440},"2026-04-06",190900,{"time":442,"open":187,"high":380,"low":443,"close":443,"volume":444},"2026-04-07",244,91800,{"time":446,"open":363,"high":348,"low":187,"close":187,"volume":447},"2026-04-08",53800,{"time":449,"open":183,"high":183,"low":237,"close":241,"volume":450},"2026-04-09",132100,{"time":452,"open":241,"high":443,"low":200,"close":200,"volume":453},"2026-04-10",88000,{"time":455,"open":330,"high":206,"low":11,"close":225,"volume":453},"2026-04-13",{"time":457,"open":225,"high":330,"low":11,"close":11,"volume":381},"2026-04-14",{"time":459,"open":205,"high":251,"low":210,"close":210,"volume":460},"2026-04-15",65300,{"time":462,"open":251,"high":237,"low":221,"close":11,"volume":463},"2026-04-16",140900,{"time":14,"open":11,"high":205,"low":210,"close":10,"volume":465},47400,{"swings":467,"phaseSegments":481},[468,470,472,473,474,475,476,477,478,479,480],{"time":43,"kind":469,"price":44},"H",{"time":60,"kind":471,"price":62},"L",{"time":107,"kind":469,"price":109},{"time":148,"kind":471,"price":67},{"time":178,"kind":469,"price":179},{"time":250,"kind":471,"price":195},{"time":280,"kind":469,"price":241},{"time":289,"kind":471,"price":34},{"time":338,"kind":469,"price":340},{"time":407,"kind":471,"price":201},{"time":414,"kind":469,"price":415},[482,484,485,486],{"from":25,"to":56,"phase":483},"DOWN",{"from":56,"to":78,"phase":8},{"from":78,"to":123,"phase":483},{"from":123,"to":19,"phase":8},{"code":4,"interval":488,"range":489,"candles":490,"indicators":662,"lastTradeDate":455},"1w","1Y",[491,498,503,507,511,515,522,526,531,534,538,543,547,551,557,562,566,571,576,580,586,590,593,597,600,603,606,608,610,613,615,617,620,622,624,626,628,630,632,635,637,639,641,643,645,648,650,652,654,656,658,660],{"time":492,"open":493,"high":494,"low":495,"close":496,"volume":497},"2025-04-21",392,430.5,314.5,330.5,6281100,{"time":499,"open":500,"high":415,"low":28,"close":501,"volume":502},"2025-04-28",335.5,217.5,1997000,{"time":504,"open":505,"high":363,"low":28,"close":39,"volume":506},"2025-05-05",227.5,1057500,{"time":508,"open":45,"high":44,"low":98,"close":509,"volume":510},"2025-05-12",213.5,740200,{"time":512,"open":38,"high":205,"low":513,"close":509,"volume":514},"2025-05-19",209.5,578000,{"time":516,"open":517,"high":518,"low":519,"close":520,"volume":521},"2025-05-26",219.5,260.5,214.5,215.5,1198100,{"time":523,"open":520,"high":44,"low":40,"close":524,"volume":525},"2025-06-02",218.5,210500,{"time":527,"open":524,"high":528,"low":529,"close":45,"volume":530},"2025-06-09",233.5,212.5,387200,{"time":532,"open":520,"high":195,"low":509,"close":108,"volume":533},"2025-06-16",328200,{"time":535,"open":509,"high":108,"low":536,"close":73,"volume":537},"2025-06-23",195.5,476100,{"time":539,"open":540,"high":74,"low":116,"close":541,"volume":542},"2025-06-30",203.5,193.5,829500,{"time":544,"open":115,"high":10,"low":545,"close":513,"volume":546},"2025-07-07",191.5,1771400,{"time":548,"open":513,"high":49,"low":549,"close":82,"volume":550},"2025-07-14",198.5,245900,{"time":552,"open":98,"high":553,"low":554,"close":555,"volume":556},"2025-07-21",278.5,196.5,232.5,11931000,{"time":558,"open":559,"high":560,"low":40,"close":560,"volume":561},"2025-07-28",235.5,256.5,3461800,{"time":563,"open":433,"high":416,"low":196,"close":564,"volume":565},"2025-08-04",220.5,2281400,{"time":567,"open":568,"high":380,"low":569,"close":241,"volume":570},"2025-08-11",224.5,216.5,1468300,{"time":572,"open":573,"high":574,"low":236,"close":349,"volume":575},"2025-08-18",241.5,269.5,1042900,{"time":577,"open":578,"high":427,"low":560,"close":518,"volume":579},"2025-08-25",264,335500,{"time":581,"open":582,"high":583,"low":183,"close":584,"volume":585},"2025-09-01",257.5,262,252.5,195900,{"time":587,"open":376,"high":582,"low":588,"close":588,"volume":589},"2025-09-08",237.5,155000,{"time":591,"open":329,"high":109,"low":330,"close":368,"volume":592},"2025-09-15",73700,{"time":594,"open":595,"high":348,"low":329,"close":364,"volume":596},"2025-09-22",242.5,93900,{"time":598,"open":187,"high":363,"low":28,"close":39,"volume":599},"2025-09-29",286700,{"time":601,"open":39,"high":201,"low":28,"close":28,"volume":602},"2025-10-06",168500,{"time":604,"open":28,"high":32,"low":98,"close":142,"volume":605},"2025-10-13",192100,{"time":25,"open":26,"high":44,"low":33,"close":34,"volume":607},230600,{"time":52,"open":40,"high":40,"low":62,"close":75,"volume":609},323400,{"time":611,"open":75,"high":33,"low":68,"close":67,"volume":612},"2025-11-03",160800,{"time":91,"open":69,"high":49,"low":68,"close":26,"volume":614},122300,{"time":107,"open":108,"high":109,"low":110,"close":57,"volume":616},993600,{"time":618,"open":57,"high":75,"low":63,"close":75,"volume":619},"2025-11-24",91900,{"time":141,"open":98,"high":142,"low":67,"close":82,"volume":621},211900,{"time":157,"open":57,"high":75,"low":67,"close":75,"volume":623},157500,{"time":172,"open":33,"high":179,"low":33,"close":34,"volume":625},1208100,{"time":190,"open":34,"high":206,"low":34,"close":195,"volume":627},325900,{"time":213,"open":214,"high":206,"low":39,"close":44,"volume":629},203600,{"time":220,"open":214,"high":236,"low":44,"close":236,"volume":631},159100,{"time":633,"open":241,"high":241,"low":195,"close":210,"volume":634},"2026-01-12",151100,{"time":254,"open":210,"high":251,"low":195,"close":221,"volume":636},194000,{"time":269,"open":214,"high":241,"low":214,"close":200,"volume":638},120200,{"time":283,"open":221,"high":205,"low":34,"close":194,"volume":640},171500,{"time":298,"open":194,"high":225,"low":27,"close":210,"volume":642},108200,{"time":310,"open":214,"high":225,"low":214,"close":232,"volume":644},87500,{"time":646,"open":205,"high":236,"low":232,"close":200,"volume":647},"2026-02-23",90300,{"time":338,"open":339,"high":340,"low":237,"close":364,"volume":649},5380400,{"time":367,"open":368,"high":354,"low":237,"close":183,"volume":651},328800,{"time":386,"open":109,"high":179,"low":205,"close":205,"volume":653},225500,{"time":398,"open":237,"high":411,"low":201,"close":359,"volume":655},3280900,{"time":414,"open":364,"high":415,"low":368,"close":348,"volume":657},6629500,{"time":439,"open":433,"high":433,"low":200,"close":200,"volume":659},556600,{"time":455,"open":330,"high":206,"low":210,"close":10,"volume":661},386900,{"swings":663,"phaseSegments":675},[664,665,666,667,668,669,670,671,672,673,674],{"time":492,"kind":469,"price":494},{"time":508,"kind":471,"price":98},{"time":516,"kind":469,"price":518},{"time":544,"kind":471,"price":545},{"time":552,"kind":469,"price":553},{"time":52,"kind":471,"price":62},{"time":172,"kind":469,"price":179},{"time":283,"kind":471,"price":34},{"time":338,"kind":469,"price":340},{"time":398,"kind":471,"price":201},{"time":414,"kind":469,"price":415},[676,678],{"from":677,"to":14,"phase":8},"2025-04-25",{"from":14,"to":19,"phase":9}]