[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock:detail:3350":3,"stock:chart:3350:d:6m":19,"stock:chart:weekly:3350:1y":628},{"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},"3350","メタプラネット","商社・卸売","standard","TRANSITION",345,343,0.0058309037900874635,"2026-04-17T00:00:00+09:00","2026-04-17","現在値345円（+0.58%）、出来高25,595,600株と前日比で増加しており、新規買い勢力の流入が確認できる。機関の空売り残高が減少しているため、需給面で改善傾向にある。確定高値320円を更新中のため、今後の終値での定着が注目される。上昇基調が継続すれば、さらなる上値拡張の可能性も高い。",{"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":598,"lastTradeDate":13},"1d","6M",[23,30,37,43,48,55,61,68,73,79,85,91,98,104,111,114,119,124,130,135,142,149,156,162,167,172,177,182,187,191,194,199,204,207,211,214,218,224,228,233,236,240,245,249,254,260,266,272,276,280,284,287,294,301,307,313,318,323,330,337,343,348,351,354,360,364,369,373,378,382,385,389,392,397,404,410,416,422,427,433,437,443,450,454,460,466,471,475,480,483,487,490,495,500,504,508,511,514,517,520,523,527,533,536,539,542,546,551,555,560,563,566,569,573,577,580,583,586,589,592,596],{"time":24,"open":25,"high":26,"low":27,"close":28,"volume":29},"2025-10-20",405,458,396,454,65804600,{"time":31,"open":32,"high":33,"low":34,"close":35,"volume":36},"2025-10-21",439,440,416,424,50259000,{"time":38,"open":35,"high":39,"low":40,"close":41,"volume":42},"2025-10-22",435,418,420,28834200,{"time":44,"open":41,"high":32,"low":45,"close":46,"volume":47},"2025-10-23",417,426,27413000,{"time":49,"open":50,"high":51,"low":52,"close":53,"volume":54},"2025-10-24",431,470,427,469,45257200,{"time":56,"open":57,"high":58,"low":26,"close":59,"volume":60},"2025-10-27",475,491,488,42201900,{"time":62,"open":63,"high":64,"low":65,"close":66,"volume":67},"2025-10-28",496,541,464,499,114823100,{"time":69,"open":63,"high":70,"low":71,"close":57,"volume":72},"2025-10-29",511,471,44646000,{"time":74,"open":75,"high":76,"low":28,"close":77,"volume":78},"2025-10-30",455,514,487,50137300,{"time":80,"open":81,"high":82,"low":83,"close":58,"volume":84},"2025-10-31",485,492,473,31380100,{"time":86,"open":87,"high":87,"low":88,"close":89,"volume":90},"2025-11-04",486,449,450,30414200,{"time":92,"open":93,"high":94,"low":95,"close":96,"volume":97},"2025-11-05",429,444,413,441,36758000,{"time":99,"open":100,"high":101,"low":102,"close":35,"volume":103},"2025-11-06",438,443,423,22634600,{"time":105,"open":106,"high":107,"low":108,"close":109,"volume":110},"2025-11-07",411,421,398,415,26965100,{"time":112,"open":46,"high":32,"low":41,"close":52,"volume":113},"2025-11-10",21216900,{"time":115,"open":116,"high":117,"low":95,"close":95,"volume":118},"2025-11-11",428,430,18864500,{"time":120,"open":121,"high":46,"low":121,"close":122,"volume":123},"2025-11-12",407,425,15037700,{"time":125,"open":126,"high":122,"low":127,"close":128,"volume":129},"2025-11-13",419,388,397,42558000,{"time":131,"open":127,"high":132,"low":127,"close":133,"volume":134},"2025-11-14",402,400,22572800,{"time":136,"open":137,"high":138,"low":139,"close":140,"volume":141},"2025-11-17",378,389,361,383,30235400,{"time":143,"open":144,"high":145,"low":146,"close":147,"volume":148},"2025-11-18",359,362,336,338,38184900,{"time":150,"open":151,"high":152,"low":153,"close":154,"volume":155},"2025-11-19",351,376,350,375,30526900,{"time":157,"open":158,"high":27,"low":159,"close":160,"volume":161},"2025-11-20",379,368,387,22375100,{"time":163,"open":164,"high":152,"low":151,"close":165,"volume":166},"2025-11-21",365,357,21531600,{"time":168,"open":159,"high":169,"low":170,"close":164,"volume":171},"2025-11-25",372,360,19035500,{"time":173,"open":174,"high":154,"low":144,"close":175,"volume":176},"2025-11-26",373,366,12441100,{"time":178,"open":179,"high":25,"low":152,"close":180,"volume":181},"2025-11-27",380,390,23411700,{"time":183,"open":184,"high":185,"low":133,"close":133,"volume":186},"2025-11-28",414,432,20494600,{"time":188,"open":189,"high":121,"low":159,"close":179,"volume":190},"2025-12-01",406,19912800,{"time":192,"open":169,"high":154,"low":165,"close":165,"volume":193},"2025-12-02",15669600,{"time":195,"open":154,"high":196,"low":169,"close":197,"volume":198},"2025-12-03",393,392,20443500,{"time":200,"open":180,"high":201,"low":202,"close":27,"volume":203},"2025-12-04",401,384,15322100,{"time":205,"open":197,"high":133,"low":180,"close":196,"volume":206},"2025-12-05",8838200,{"time":208,"open":209,"high":189,"low":202,"close":189,"volume":210},"2025-12-08",385,13772900,{"time":212,"open":189,"high":117,"low":189,"close":41,"volume":213},"2025-12-09",20722700,{"time":215,"open":50,"high":216,"low":46,"close":71,"volume":217},"2025-12-10",481,51951500,{"time":219,"open":220,"high":221,"low":222,"close":41,"volume":223},"2025-12-11",479,480,408,46725000,{"time":225,"open":117,"high":88,"low":122,"close":226,"volume":227},"2025-12-12",442,23478600,{"time":229,"open":230,"high":32,"low":222,"close":231,"volume":232},"2025-12-15",410,437,18689200,{"time":234,"open":230,"high":106,"low":138,"close":108,"volume":235},"2025-12-16",27915200,{"time":237,"open":132,"high":230,"low":108,"close":238,"volume":239},"2025-12-17",404,12288800,{"time":241,"open":242,"high":230,"low":243,"close":189,"volume":244},"2025-12-18",395,394,13949100,{"time":246,"open":189,"high":247,"low":201,"close":247,"volume":248},"2025-12-19",433,28681500,{"time":250,"open":251,"high":26,"low":116,"close":252,"volume":253},"2025-12-22",446,451,20214200,{"time":255,"open":256,"high":257,"low":33,"close":258,"volume":259},"2025-12-23",445,476,461,22178500,{"time":261,"open":53,"high":262,"low":263,"close":264,"volume":265},"2025-12-24",484,459,463,20745800,{"time":267,"open":268,"high":269,"low":270,"close":100,"volume":271},"2025-12-25",467,468,436,16964800,{"time":273,"open":274,"high":88,"low":93,"close":94,"volume":275},"2025-12-26",434,14176400,{"time":277,"open":100,"high":278,"low":117,"close":33,"volume":279},"2025-12-29",453,14619000,{"time":281,"open":41,"high":107,"low":282,"close":25,"volume":283},"2025-12-30",403,19456100,{"time":285,"open":231,"high":81,"low":247,"close":269,"volume":286},"2026-01-05",55756000,{"time":288,"open":289,"high":290,"low":291,"close":292,"volume":293},"2026-01-06",515,528,493,510,57505400,{"time":295,"open":296,"high":297,"low":298,"close":299,"volume":300},"2026-01-07",522,553,501,531,62398900,{"time":302,"open":303,"high":304,"low":58,"close":305,"volume":306},"2026-01-08",521,530,494,34433400,{"time":308,"open":309,"high":310,"low":311,"close":310,"volume":312},"2026-01-09",502,540,500,38353600,{"time":314,"open":315,"high":315,"low":316,"close":290,"volume":317},"2026-01-13",560,523,30695500,{"time":319,"open":315,"high":320,"low":315,"close":321,"volume":322},"2026-01-14",626,605,87719400,{"time":324,"open":325,"high":326,"low":327,"close":328,"volume":329},"2026-01-15",630,639,595,613,46268100,{"time":331,"open":332,"high":333,"low":334,"close":335,"volume":336},"2026-01-16",597,602,581,591,27504000,{"time":338,"open":339,"high":340,"low":341,"close":64,"volume":342},"2026-01-19",554,562,536,31487300,{"time":344,"open":345,"high":297,"low":346,"close":303,"volume":347},"2026-01-20",538,519,22741100,{"time":349,"open":87,"high":296,"low":81,"close":289,"volume":350},"2026-01-21",28772000,{"time":352,"open":289,"high":296,"low":66,"close":292,"volume":353},"2026-01-22",19585100,{"time":355,"open":356,"high":357,"low":63,"close":358,"volume":359},"2026-01-23",504,516,512,16651700,{"time":361,"open":81,"high":362,"low":269,"close":257,"volume":363},"2026-01-26",489,25840100,{"time":365,"open":87,"high":366,"low":262,"close":367,"volume":368},"2026-01-27",506,495,18885400,{"time":370,"open":367,"high":371,"low":57,"close":57,"volume":372},"2026-01-28",503,12863200,{"time":374,"open":57,"high":375,"low":376,"close":376,"volume":377},"2026-01-29",477,456,14951500,{"time":379,"open":116,"high":251,"low":380,"close":274,"volume":381},"2026-01-30",409,44992500,{"time":383,"open":243,"high":126,"low":243,"close":132,"volume":384},"2026-02-02",31378200,{"time":386,"open":189,"high":106,"low":387,"close":189,"volume":388},"2026-02-03",391,26428100,{"time":390,"open":242,"high":132,"low":180,"close":180,"volume":391},"2026-02-04",18008300,{"time":393,"open":159,"high":394,"low":395,"close":170,"volume":396},"2026-02-05",377,352,36890600,{"time":398,"open":399,"high":400,"low":401,"close":402,"volume":403},"2026-02-06",309,342,307,340,44102400,{"time":405,"open":406,"high":407,"low":10,"close":408,"volume":409},"2026-02-09",370,371,355,31407300,{"time":411,"open":170,"high":412,"low":413,"close":414,"volume":415},"2026-02-10",364,349,358,19601300,{"time":417,"open":10,"high":418,"low":419,"close":420,"volume":421},"2026-02-12",344,334,337,18189100,{"time":423,"open":424,"high":147,"low":425,"close":425,"volume":426},"2026-02-13",330,325,17677500,{"time":428,"open":429,"high":430,"low":431,"close":431,"volume":432},"2026-02-16",331,335,326,14584700,{"time":434,"open":9,"high":395,"low":435,"close":147,"volume":436},"2026-02-17",333,26228800,{"time":438,"open":439,"high":440,"low":441,"close":431,"volume":442},"2026-02-18",328,329,319,22968000,{"time":444,"open":445,"high":446,"low":447,"close":448,"volume":449},"2026-02-19",323,324,306,310,26108100,{"time":451,"open":447,"high":446,"low":452,"close":441,"volume":453},"2026-02-20",304,25948300,{"time":455,"open":456,"high":448,"low":457,"close":458,"volume":459},"2026-02-24",305,293,300,33838400,{"time":461,"open":462,"high":456,"low":463,"close":464,"volume":465},"2026-02-25",295,284,299,40753300,{"time":467,"open":441,"high":468,"low":469,"close":429,"volume":470},"2026-02-26",332,313,36397400,{"time":472,"open":473,"high":425,"low":469,"close":446,"volume":474},"2026-02-27",320,18444300,{"time":476,"open":469,"high":477,"low":478,"close":477,"volume":479},"2026-03-02",322,308,21940300,{"time":481,"open":146,"high":9,"low":431,"close":435,"volume":482},"2026-03-03",30513800,{"time":484,"open":439,"high":419,"low":401,"close":485,"volume":486},"2026-03-04",316,22959400,{"time":488,"open":153,"high":152,"low":413,"close":412,"volume":489},"2026-03-05",48812400,{"time":491,"open":413,"high":492,"low":147,"close":493,"volume":494},"2026-03-06",353,341,23183100,{"time":496,"open":497,"high":429,"low":448,"close":498,"volume":499},"2026-03-09",311,327,27036500,{"time":501,"open":146,"high":412,"low":439,"close":502,"volume":503},"2026-03-10",354,29374400,{"time":505,"open":151,"high":154,"low":153,"close":506,"volume":507},"2026-03-11",369,28619900,{"time":509,"open":412,"high":209,"low":413,"close":395,"volume":510},"2026-03-12",25937100,{"time":512,"open":408,"high":196,"low":408,"close":174,"volume":513},"2026-03-13",41666400,{"time":515,"open":133,"high":132,"low":152,"close":387,"volume":516},"2026-03-16",38708500,{"time":518,"open":138,"high":180,"low":400,"close":418,"volume":519},"2026-03-17",63713900,{"time":521,"open":9,"high":139,"low":400,"close":408,"volume":522},"2026-03-18",25279400,{"time":524,"open":468,"high":493,"low":525,"close":473,"volume":526},"2026-03-19",318,37336400,{"time":528,"open":456,"high":529,"low":530,"close":531,"volume":532},"2026-03-23",315,303,312,23762900,{"time":534,"open":477,"high":477,"low":478,"close":399,"volume":535},"2026-03-24",21851400,{"time":537,"open":478,"high":445,"low":401,"close":525,"volume":538},"2026-03-25",26483100,{"time":540,"open":525,"high":431,"low":401,"close":399,"volume":541},"2026-03-26",22119500,{"time":543,"open":456,"high":399,"low":544,"close":452,"volume":545},"2026-03-27",302,15612600,{"time":547,"open":548,"high":530,"low":549,"close":458,"volume":550},"2026-03-30",292,287,22265400,{"time":552,"open":553,"high":530,"low":548,"close":553,"volume":554},"2026-03-31",294,17176900,{"time":556,"open":557,"high":478,"low":558,"close":478,"volume":559},"2026-04-01",301,298,16355300,{"time":561,"open":401,"high":469,"low":558,"close":544,"volume":562},"2026-04-02",23670600,{"time":564,"open":452,"high":401,"low":558,"close":558,"volume":565},"2026-04-03",9598400,{"time":567,"open":456,"high":478,"low":558,"close":544,"volume":568},"2026-04-06",16570800,{"time":570,"open":458,"high":497,"low":462,"close":571,"volume":572},"2026-04-07",297,21425200,{"time":574,"open":469,"high":473,"low":497,"close":575,"volume":576},"2026-04-08",317,30299700,{"time":578,"open":497,"high":497,"low":544,"close":401,"volume":579},"2026-04-09",15652100,{"time":581,"open":497,"high":473,"low":448,"close":525,"volume":582},"2026-04-10",15683900,{"time":584,"open":497,"high":531,"low":456,"close":399,"volume":585},"2026-04-13",13248100,{"time":587,"open":424,"high":147,"low":425,"close":498,"volume":588},"2026-04-14",35411700,{"time":590,"open":424,"high":146,"low":425,"close":498,"volume":591},"2026-04-15",22050200,{"time":593,"open":419,"high":594,"low":468,"close":10,"volume":595},"2026-04-16",346,27050100,{"time":13,"open":418,"high":151,"low":402,"close":9,"volume":597},25595600,{"swings":599,"phaseSegments":621},[600,602,604,605,606,607,608,609,610,611,612,613,614,615,616,617,618,619,620],{"time":62,"kind":601,"price":64},"H",{"time":143,"kind":603,"price":146},"L",{"time":183,"kind":601,"price":185},{"time":192,"kind":603,"price":165},{"time":215,"kind":601,"price":216},{"time":234,"kind":603,"price":138},{"time":261,"kind":601,"price":262},{"time":281,"kind":603,"price":282},{"time":324,"kind":601,"price":326},{"time":398,"kind":603,"price":401},{"time":434,"kind":601,"price":395},{"time":461,"kind":603,"price":463},{"time":515,"kind":601,"price":132},{"time":528,"kind":603,"price":530},{"time":540,"kind":601,"price":431},{"time":547,"kind":603,"price":549},{"time":561,"kind":601,"price":469},{"time":570,"kind":603,"price":462},{"time":574,"kind":601,"price":473},[622,623,625,626,627],{"from":24,"to":277,"phase":8},{"from":277,"to":295,"phase":624},"UP",{"from":295,"to":344,"phase":8},{"from":344,"to":417,"phase":624},{"from":417,"to":18,"phase":8},{"code":4,"interval":629,"range":630,"candles":631,"indicators":850,"lastTradeDate":584},"1w","1Y",[632,636,640,647,653,660,667,674,681,688,695,702,708,715,721,728,735,742,749,754,761,767,773,779,785,790,794,796,798,801,803,805,808,810,812,814,816,818,820,823,825,827,829,831,833,836,838,840,842,844,846,848],{"time":633,"open":634,"high":138,"low":430,"close":430,"volume":635},"2025-04-21",348,177291700,{"time":637,"open":146,"high":638,"low":446,"close":116,"volume":639},"2025-04-28",447,189769300,{"time":641,"open":642,"high":643,"low":644,"close":645,"volume":646},"2025-05-05",483,550,452,524,211999200,{"time":648,"open":304,"high":649,"low":650,"close":651,"volume":652},"2025-05-12",636,526,623,292587800,{"time":654,"open":655,"high":656,"low":657,"close":658,"volume":659},"2025-05-19",659,1083,649,816,273271100,{"time":661,"open":662,"high":663,"low":664,"close":665,"volume":666},"2025-05-26",933,1230,877,1067,389159200,{"time":668,"open":669,"high":670,"low":671,"close":672,"volume":673},"2025-06-02",1060,1432,1036,1341,448536600,{"time":675,"open":676,"high":677,"low":678,"close":679,"volume":680},"2025-06-09",1600,1676,1455,1509,238787300,{"time":682,"open":683,"high":684,"low":685,"close":686,"volume":687},"2025-06-16",1554,1930,1543,1781,253405300,{"time":689,"open":690,"high":691,"low":692,"close":693,"volume":694},"2025-06-23",1661,1741,1251,1490,219982200,{"time":696,"open":697,"high":698,"low":699,"close":700,"volume":701},"2025-06-30",1510,1681,1507,1545,145532500,{"time":703,"open":683,"high":704,"low":705,"close":706,"volume":707},"2025-07-07",1604,1480,1564,145371300,{"time":709,"open":710,"high":711,"low":712,"close":713,"volume":714},"2025-07-14",1566,1599,1320,1333,137834700,{"time":716,"open":717,"high":717,"low":718,"close":719,"volume":720},"2025-07-21",1303,1095,1181,137602400,{"time":722,"open":723,"high":724,"low":725,"close":726,"volume":727},"2025-07-28",1199,1273,1033,1063,103255800,{"time":729,"open":730,"high":731,"low":732,"close":733,"volume":734},"2025-08-04",1011,1068,901,1002,173835900,{"time":736,"open":737,"high":738,"low":739,"close":740,"volume":741},"2025-08-11",1032,1053,852,866,121931500,{"time":743,"open":744,"high":745,"low":746,"close":747,"volume":748},"2025-08-18",879,915,801,835,120326400,{"time":750,"open":751,"high":662,"low":752,"close":744,"volume":753},"2025-08-25",859,818,180275300,{"time":755,"open":756,"high":757,"low":758,"close":759,"volume":760},"2025-09-01",884,900,708,709,132124300,{"time":762,"open":763,"high":764,"low":765,"close":335,"volume":766},"2025-09-08",701,779,546,543761400,{"time":768,"open":769,"high":770,"low":357,"close":771,"volume":772},"2025-09-15",601,617,608,397083700,{"time":774,"open":775,"high":776,"low":63,"close":777,"volume":778},"2025-09-22",648,650,517,203670900,{"time":780,"open":781,"high":782,"low":356,"close":783,"volume":784},"2025-09-29",537,654,622,291653600,{"time":786,"open":787,"high":788,"low":310,"close":643,"volume":789},"2025-10-06",660,662,254789200,{"time":791,"open":645,"high":792,"low":160,"close":132,"volume":793},"2025-10-13",534,264026900,{"time":24,"open":25,"high":51,"low":27,"close":53,"volume":795},217568000,{"time":56,"open":57,"high":64,"low":28,"close":58,"volume":797},283188400,{"time":799,"open":87,"high":87,"low":108,"close":109,"volume":800},"2025-11-03",116771900,{"time":112,"open":46,"high":32,"low":127,"close":133,"volume":802},120249900,{"time":136,"open":137,"high":27,"low":146,"close":165,"volume":804},142853900,{"time":806,"open":159,"high":185,"low":144,"close":133,"volume":807},"2025-11-24",75382900,{"time":188,"open":189,"high":121,"low":165,"close":196,"volume":809},80186200,{"time":208,"open":209,"high":216,"low":202,"close":226,"volume":811},156650700,{"time":229,"open":230,"high":32,"low":138,"close":247,"volume":813},101523800,{"time":250,"open":251,"high":262,"low":116,"close":94,"volume":815},94279700,{"time":277,"open":100,"high":278,"low":282,"close":25,"volume":817},34075100,{"time":285,"open":231,"high":297,"low":247,"close":310,"volume":819},248447300,{"time":821,"open":315,"high":326,"low":316,"close":335,"volume":822},"2026-01-12",192187000,{"time":338,"open":339,"high":340,"low":81,"close":358,"volume":824},119237200,{"time":361,"open":81,"high":366,"low":380,"close":274,"volume":826},117532700,{"time":383,"open":243,"high":126,"low":401,"close":402,"volume":828},156807600,{"time":405,"open":406,"high":407,"low":425,"close":425,"volume":830},86875200,{"time":428,"open":429,"high":395,"low":452,"close":441,"volume":832},115837900,{"time":834,"open":456,"high":468,"low":463,"close":446,"volume":835},"2026-02-23",129433400,{"time":476,"open":469,"high":152,"low":401,"close":493,"volume":837},147409000,{"time":496,"open":497,"high":196,"low":448,"close":174,"volume":839},152634300,{"time":515,"open":133,"high":132,"low":525,"close":473,"volume":841},165038200,{"time":528,"open":456,"high":431,"low":544,"close":452,"volume":843},109829500,{"time":547,"open":548,"high":469,"low":549,"close":558,"volume":845},89066600,{"time":567,"open":456,"high":473,"low":462,"close":525,"volume":847},99631700,{"time":584,"open":497,"high":151,"low":456,"close":9,"volume":849},123355700,{"swings":851,"phaseSegments":862},[852,853,854,855,856,857,858,859,860,861],{"time":682,"kind":601,"price":684},{"time":774,"kind":603,"price":63},{"time":786,"kind":601,"price":788},{"time":791,"kind":603,"price":160},{"time":56,"kind":601,"price":64},{"time":136,"kind":603,"price":146},{"time":821,"kind":601,"price":326},{"time":834,"kind":603,"price":463},{"time":515,"kind":601,"price":132},{"time":547,"kind":603,"price":549},[863,865,867],{"from":864,"to":205,"phase":8},"2025-04-25",{"from":205,"to":379,"phase":866},"DOWN",{"from":379,"to":18,"phase":8}]