[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock:detail:3529":3,"stock:chart:3529:d:6m":19,"stock:chart:weekly:3529:1y":639},{"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},"3529","アツギ","素材・化学","standard","DOWN",1031,1042,-0.01055662188099808,"2026-04-17T00:00:00+09:00","2026-04-17","現在値1,031円（前日比-1.06％）、確定高値1,023円を更新中。機関の空売り残高が減少しており、買い戻しが進むことで反発の可能性がある。ただし出来高は19,500株と低調で、エネルギー不足から方向感は曖昧。高値圏での定着が鍵となる。",{"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":610,"lastTradeDate":13},"1d","6M",[23,29,35,40,44,50,54,61,67,73,79,85,92,99,106,111,116,120,124,128,132,135,138,144,150,155,160,166,173,178,184,189,195,201,207,213,220,226,231,234,238,241,245,250,255,258,262,266,270,274,278,281,285,288,291,294,297,302,305,309,314,320,324,330,333,337,342,346,351,355,358,362,366,369,373,376,382,389,394,401,408,415,421,425,430,434,437,443,447,451,457,461,466,470,473,478,481,485,491,495,500,506,512,519,524,530,535,541,548,553,559,565,570,576,582,588,594,598,603,606,609],{"time":24,"open":25,"high":26,"low":25,"close":27,"volume":28},"2025-10-20",1100,1124,1118,25800,{"time":30,"open":31,"high":32,"low":31,"close":33,"volume":34},"2025-10-21",1116,1135,1125,27700,{"time":36,"open":37,"high":38,"low":33,"close":38,"volume":39},"2025-10-22",1129,1141,25700,{"time":41,"open":38,"high":42,"low":38,"close":42,"volume":43},"2025-10-23",1166,54500,{"time":45,"open":42,"high":46,"low":47,"close":48,"volume":49},"2025-10-24",1167,1150,1159,25400,{"time":51,"open":48,"high":52,"low":38,"close":48,"volume":53},"2025-10-27",1164,58900,{"time":55,"open":56,"high":57,"low":58,"close":59,"volume":60},"2025-10-28",1151,1163,1140,1152,191400,{"time":62,"open":63,"high":63,"low":64,"close":65,"volume":66},"2025-10-29",1168,1131,1149,47700,{"time":68,"open":69,"high":70,"low":26,"close":71,"volume":72},"2025-10-30",1162,1170,1146,268300,{"time":74,"open":75,"high":76,"low":77,"close":32,"volume":78},"2025-10-31",1134,1157,1122,194400,{"time":80,"open":81,"high":81,"low":82,"close":83,"volume":84},"2025-11-04",1161,1127,1128,78400,{"time":86,"open":87,"high":88,"low":89,"close":90,"volume":91},"2025-11-05",1120,1142,1107,1114,66400,{"time":93,"open":94,"high":95,"low":96,"close":97,"volume":98},"2025-11-06",1121,1171,1115,1148,72500,{"time":100,"open":101,"high":102,"low":103,"close":104,"volume":105},"2025-11-07",1156,1158,1088,1105,113300,{"time":107,"open":108,"high":77,"low":109,"close":108,"volume":110},"2025-11-10",1104,1077,296100,{"time":112,"open":113,"high":76,"low":114,"close":87,"volume":115},"2025-11-11",1119,1103,211200,{"time":117,"open":47,"high":118,"low":31,"close":32,"volume":119},"2025-11-12",1160,321400,{"time":121,"open":122,"high":58,"low":113,"close":75,"volume":123},"2025-11-13",1132,56200,{"time":125,"open":126,"high":58,"low":113,"close":83,"volume":127},"2025-11-14",1126,64800,{"time":129,"open":130,"high":47,"low":27,"close":130,"volume":131},"2025-11-17",1136,169000,{"time":133,"open":75,"high":97,"low":82,"close":58,"volume":134},"2025-11-18",77300,{"time":136,"open":65,"high":65,"low":33,"close":33,"volume":137},"2025-11-19",66200,{"time":139,"open":140,"high":141,"low":58,"close":142,"volume":143},"2025-11-20",1145,1211,1196,279400,{"time":145,"open":146,"high":147,"low":57,"close":148,"volume":149},"2025-11-21",1191,1206,1186,259600,{"time":151,"open":148,"high":152,"low":95,"close":153,"volume":154},"2025-11-25",1188,1173,26600,{"time":156,"open":95,"high":157,"low":63,"close":158,"volume":159},"2025-11-26",1200,1198,40500,{"time":161,"open":162,"high":163,"low":162,"close":164,"volume":165},"2025-11-27",1201,1246,1228,149400,{"time":167,"open":168,"high":169,"low":170,"close":171,"volume":172},"2025-11-28",1241,1247,1214,1231,148500,{"time":174,"open":171,"high":175,"low":176,"close":175,"volume":177},"2025-12-01",1237,1225,29800,{"time":179,"open":163,"high":180,"low":181,"close":182,"volume":183},"2025-12-02",1257,1243,1248,84000,{"time":185,"open":181,"high":182,"low":186,"close":187,"volume":188},"2025-12-03",1217,1239,83500,{"time":190,"open":187,"high":191,"low":192,"close":193,"volume":194},"2025-12-04",1254,1234,1245,63700,{"time":196,"open":197,"high":198,"low":199,"close":187,"volume":200},"2025-12-05",1238,1253,1233,91600,{"time":202,"open":203,"high":204,"low":205,"close":181,"volume":206},"2025-12-08",1242,1250,1229,84400,{"time":208,"open":209,"high":182,"low":210,"close":211,"volume":212},"2025-12-09",1236,1230,1235,43900,{"time":214,"open":215,"high":216,"low":217,"close":218,"volume":219},"2025-12-10",1249,1274,1244,1268,233700,{"time":221,"open":222,"high":223,"low":224,"close":211,"volume":225},"2025-12-11",1270,1277,1232,62700,{"time":227,"open":228,"high":228,"low":229,"close":197,"volume":230},"2025-12-12",1252,1226,33800,{"time":232,"open":192,"high":181,"low":176,"close":209,"volume":233},"2025-12-15",38500,{"time":235,"open":205,"high":236,"low":164,"close":205,"volume":237},"2025-12-16",1240,33700,{"time":239,"open":176,"high":193,"low":240,"close":193,"volume":137},"2025-12-17",1220,{"time":242,"open":181,"high":243,"low":181,"close":228,"volume":244},"2025-12-18",1264,74300,{"time":246,"open":181,"high":247,"low":236,"close":248,"volume":249},"2025-12-19",1255,1251,45900,{"time":251,"open":252,"high":253,"low":168,"close":204,"volume":254},"2025-12-22",1265,1269,58400,{"time":256,"open":203,"high":228,"low":236,"close":248,"volume":257},"2025-12-23",39900,{"time":259,"open":248,"high":260,"low":193,"close":180,"volume":261},"2025-12-24",1263,71600,{"time":263,"open":247,"high":264,"low":199,"close":168,"volume":265},"2025-12-25",1261,244200,{"time":267,"open":236,"high":181,"low":268,"close":205,"volume":269},"2025-12-26",1221,36600,{"time":271,"open":175,"high":272,"low":175,"close":248,"volume":273},"2025-12-29",1262,106300,{"time":275,"open":180,"high":276,"low":169,"close":247,"volume":277},"2025-12-30",1267,55900,{"time":279,"open":276,"high":253,"low":217,"close":163,"volume":280},"2026-01-05",42600,{"time":282,"open":283,"high":276,"low":248,"close":198,"volume":284},"2026-01-06",1256,45700,{"time":286,"open":204,"high":253,"low":215,"close":253,"volume":287},"2026-01-07",43000,{"time":289,"open":218,"high":222,"low":283,"close":283,"volume":290},"2026-01-08",19500,{"time":292,"open":198,"high":247,"low":181,"close":198,"volume":293},"2026-01-09",23200,{"time":295,"open":276,"high":276,"low":163,"close":228,"volume":296},"2026-01-13",28000,{"time":298,"open":299,"high":300,"low":163,"close":215,"volume":301},"2026-01-14",1258,1271,103400,{"time":303,"open":215,"high":260,"low":193,"close":248,"volume":304},"2026-01-15",37400,{"time":306,"open":248,"high":307,"low":181,"close":217,"volume":308},"2026-01-16",1259,14800,{"time":310,"open":228,"high":228,"low":311,"close":312,"volume":313},"2026-01-19",1190,1192,98200,{"time":315,"open":316,"high":316,"low":317,"close":318,"volume":319},"2026-01-20",1202,1108,1130,128500,{"time":321,"open":71,"high":316,"low":318,"close":322,"volume":323},"2026-01-21",1199,105400,{"time":325,"open":326,"high":236,"low":327,"close":328,"volume":329},"2026-01-22",1215,1197,1227,76300,{"time":331,"open":215,"high":247,"low":176,"close":187,"volume":332},"2026-01-23",82900,{"time":334,"open":335,"high":236,"low":186,"close":240,"volume":336},"2026-01-26",1223,55600,{"time":338,"open":339,"high":199,"low":339,"close":340,"volume":341},"2026-01-27",1218,1222,22700,{"time":343,"open":171,"high":171,"low":157,"close":344,"volume":345},"2026-01-28",1205,76400,{"time":347,"open":348,"high":348,"low":349,"close":88,"volume":350},"2026-01-29",1207,1109,190800,{"time":352,"open":353,"high":59,"low":96,"close":59,"volume":354},"2026-01-30",1139,98100,{"time":356,"open":59,"high":57,"low":31,"close":87,"volume":357},"2026-02-02",80800,{"time":359,"open":94,"high":59,"low":87,"close":360,"volume":361},"2026-02-03",1138,74100,{"time":363,"open":75,"high":75,"low":89,"close":364,"volume":365},"2026-02-04",1117,87400,{"time":367,"open":113,"high":64,"low":364,"close":26,"volume":368},"2026-02-05",31800,{"time":370,"open":38,"high":38,"low":371,"close":90,"volume":372},"2026-02-06",1110,68000,{"time":374,"open":360,"high":360,"low":375,"close":375,"volume":49},"2026-02-09",1102,{"time":377,"open":378,"high":371,"low":379,"close":380,"volume":381},"2026-02-10",1091,1051,1085,76000,{"time":383,"open":384,"high":385,"low":386,"close":387,"volume":388},"2026-02-12",1080,1098,1078,1084,248800,{"time":390,"open":387,"high":387,"low":391,"close":392,"volume":393},"2026-02-13",1015,1024,130200,{"time":395,"open":396,"high":397,"low":398,"close":399,"volume":400},"2026-02-16",1030,1046,1020,1027,182700,{"time":402,"open":403,"high":404,"low":405,"close":406,"volume":407},"2026-02-17",1032,1079,1028,1075,437000,{"time":409,"open":410,"high":411,"low":412,"close":413,"volume":414},"2026-02-18",1070,1097,1054,1082,111200,{"time":416,"open":417,"high":418,"low":419,"close":417,"volume":420},"2026-02-19",1076,1081,1061,41700,{"time":422,"open":404,"high":418,"low":423,"close":423,"volume":424},"2026-02-20",1065,29100,{"time":426,"open":427,"high":428,"low":429,"close":114,"volume":336},"2026-02-24",1062,1111,1047,{"time":431,"open":432,"high":102,"low":371,"close":76,"volume":433},"2026-02-25",1113,88800,{"time":435,"open":76,"high":76,"low":417,"close":387,"volume":436},"2026-02-26",75200,{"time":438,"open":418,"high":439,"low":440,"close":441,"volume":442},"2026-02-27",1106,1071,1101,42500,{"time":444,"open":445,"high":87,"low":384,"close":89,"volume":446},"2026-03-02",1086,56800,{"time":448,"open":89,"high":317,"low":449,"close":413,"volume":450},"2026-03-03",1060,71500,{"time":452,"open":449,"high":453,"low":454,"close":455,"volume":456},"2026-03-04",1072,1022,1043,137400,{"time":458,"open":410,"high":114,"low":449,"close":459,"volume":460},"2026-03-05",1087,64000,{"time":462,"open":417,"high":463,"low":417,"close":464,"volume":465},"2026-03-06",1137,1096,54000,{"time":467,"open":468,"high":468,"low":454,"close":412,"volume":469},"2026-03-09",1066,103600,{"time":471,"open":387,"high":459,"low":472,"close":418,"volume":336},"2026-03-10",1063,{"time":474,"open":386,"high":475,"low":476,"close":384,"volume":477},"2026-03-11",1092,1074,20100,{"time":479,"open":410,"high":406,"low":455,"close":455,"volume":480},"2026-03-12",27400,{"time":482,"open":455,"high":483,"low":454,"close":396,"volume":484},"2026-03-13",1048,46800,{"time":486,"open":487,"high":487,"low":488,"close":489,"volume":490},"2026-03-16",1033,997,1023,204500,{"time":492,"open":396,"high":9,"low":493,"close":493,"volume":494},"2026-03-17",1006,29300,{"time":496,"open":497,"high":455,"low":497,"close":498,"volume":499},"2026-03-18",1011,1040,48100,{"time":501,"open":489,"high":502,"low":503,"close":504,"volume":505},"2026-03-19",1025,994,1003,58500,{"time":507,"open":508,"high":509,"low":510,"close":510,"volume":511},"2026-03-23",973,979,948,214500,{"time":513,"open":514,"high":515,"low":516,"close":517,"volume":518},"2026-03-24",978,986,968,983,48800,{"time":520,"open":521,"high":522,"low":521,"close":493,"volume":523},"2026-03-25",972,1013,66900,{"time":525,"open":526,"high":489,"low":527,"close":528,"volume":529},"2026-03-26",1001,960,974,225700,{"time":531,"open":532,"high":514,"low":533,"close":521,"volume":534},"2026-03-27",970,961,56000,{"time":536,"open":537,"high":537,"low":538,"close":539,"volume":540},"2026-03-30",942,908,927,146300,{"time":542,"open":543,"high":544,"low":545,"close":546,"volume":547},"2026-03-31",926,934,903,913,69900,{"time":549,"open":550,"high":516,"low":551,"close":552,"volume":284},"2026-04-01",943,938,965,{"time":554,"open":555,"high":521,"low":556,"close":557,"volume":558},"2026-04-02",951,922,940,54200,{"time":560,"open":561,"high":562,"low":561,"close":563,"volume":564},"2026-04-03",939,967,957,46900,{"time":566,"open":567,"high":514,"low":568,"close":528,"volume":569},"2026-04-06",954,953,21800,{"time":571,"open":572,"high":573,"low":574,"close":528,"volume":575},"2026-04-07",969,980,964,12900,{"time":577,"open":578,"high":579,"low":580,"close":503,"volume":581},"2026-04-08",988,998,981,22100,{"time":583,"open":584,"high":585,"low":586,"close":585,"volume":587},"2026-04-09",995,1010,990,21900,{"time":589,"open":590,"high":591,"low":391,"close":592,"volume":593},"2026-04-10",1019,1044,1034,41600,{"time":595,"open":596,"high":498,"low":596,"close":9,"volume":597},"2026-04-13",1008,48300,{"time":599,"open":9,"high":600,"low":9,"close":601,"volume":602},"2026-04-14",1058,1056,29900,{"time":604,"open":468,"high":468,"low":596,"close":596,"volume":605},"2026-04-15",36400,{"time":607,"open":596,"high":397,"low":596,"close":10,"volume":608},"2026-04-16",43600,{"time":13,"open":412,"high":412,"low":392,"close":9,"volume":290},{"swings":611,"phaseSegments":630},[612,614,616,617,618,619,620,621,622,623,624,625,626,627,628,629],{"time":93,"kind":613,"price":95},"H",{"time":107,"kind":615,"price":109},"L",{"time":221,"kind":613,"price":223},{"time":239,"kind":615,"price":240},{"time":251,"kind":613,"price":253},{"time":267,"kind":615,"price":268},{"time":298,"kind":613,"price":300},{"time":315,"kind":615,"price":317},{"time":331,"kind":613,"price":247},{"time":390,"kind":615,"price":391},{"time":431,"kind":613,"price":102},{"time":452,"kind":615,"price":454},{"time":462,"kind":613,"price":463},{"time":507,"kind":615,"price":510},{"time":525,"kind":613,"price":489},{"time":542,"kind":615,"price":545},[631,633,635,636,637,638],{"from":24,"to":112,"phase":632},"TRANSITION",{"from":112,"to":121,"phase":634},"UP",{"from":121,"to":196,"phase":632},{"from":196,"to":251,"phase":634},{"from":251,"to":560,"phase":632},{"from":560,"to":18,"phase":8},{"code":4,"interval":640,"range":641,"candles":642,"indicators":800,"lastTradeDate":595},"1w","1Y",[643,646,651,655,659,664,668,674,677,680,683,687,690,694,697,700,704,710,715,720,724,728,731,734,738,741,744,746,748,751,753,755,758,760,762,764,766,768,770,773,775,777,779,781,783,786,788,790,792,794,796,798],{"time":644,"open":517,"high":493,"low":533,"close":532,"volume":645},"2025-04-21",193500,{"time":647,"open":572,"high":445,"low":648,"close":649,"volume":650},"2025-04-28",947,1053,520500,{"time":652,"open":653,"high":384,"low":592,"close":379,"volume":654},"2025-05-05",1059,230400,{"time":656,"open":468,"high":65,"low":657,"close":522,"volume":658},"2025-05-12",1004,547300,{"time":660,"open":661,"high":103,"low":662,"close":468,"volume":663},"2025-05-19",999,985,287300,{"time":665,"open":666,"high":146,"low":449,"close":146,"volume":667},"2025-05-26",1073,290700,{"time":669,"open":670,"high":223,"low":671,"close":672,"volume":673},"2025-06-02",1183,1178,1203,473200,{"time":675,"open":187,"high":236,"low":89,"close":87,"volume":676},"2025-06-09",399200,{"time":678,"open":87,"high":218,"low":104,"close":169,"volume":679},"2025-06-16",420500,{"time":681,"open":243,"high":276,"low":157,"close":181,"volume":682},"2025-06-23",213700,{"time":684,"open":168,"high":685,"low":328,"close":204,"volume":686},"2025-06-30",1260,184000,{"time":688,"open":204,"high":272,"low":141,"close":211,"volume":689},"2025-07-07",133600,{"time":691,"open":210,"high":224,"low":146,"close":692,"volume":693},"2025-07-14",1195,141500,{"time":695,"open":158,"high":299,"low":152,"close":192,"volume":696},"2025-07-21",796800,{"time":698,"open":192,"high":236,"low":64,"close":102,"volume":699},"2025-07-28",405800,{"time":701,"open":56,"high":322,"low":65,"close":702,"volume":703},"2025-08-04",1182,130400,{"time":705,"open":706,"high":187,"low":707,"close":708,"volume":709},"2025-08-11",1184,1175,1187,165800,{"time":711,"open":712,"high":142,"low":713,"close":707,"volume":714},"2025-08-18",1194,1165,95200,{"time":716,"open":717,"high":718,"low":428,"close":364,"volume":719},"2025-08-25",1174,1180,134600,{"time":721,"open":364,"high":722,"low":723,"close":122,"volume":244},"2025-09-01",1133,1099,{"time":725,"open":726,"high":101,"low":413,"close":464,"volume":727},"2025-09-08",1144,154900,{"time":729,"open":378,"high":411,"low":584,"close":592,"volume":730},"2025-09-15",424700,{"time":732,"open":498,"high":56,"low":657,"close":130,"volume":733},"2025-09-22",503100,{"time":735,"open":142,"high":240,"low":736,"close":103,"volume":737},"2025-09-29",1036,591200,{"time":739,"open":25,"high":122,"low":386,"close":380,"volume":740},"2025-10-06",227900,{"time":742,"open":453,"high":82,"low":653,"close":25,"volume":743},"2025-10-13",112500,{"time":24,"open":25,"high":46,"low":25,"close":48,"volume":745},159100,{"time":51,"open":48,"high":70,"low":77,"close":32,"volume":747},760700,{"time":749,"open":81,"high":95,"low":103,"close":104,"volume":750},"2025-11-03",330600,{"time":107,"open":108,"high":118,"low":109,"close":83,"volume":752},949700,{"time":129,"open":130,"high":141,"low":27,"close":148,"volume":754},851500,{"time":756,"open":148,"high":169,"low":63,"close":171,"volume":757},"2025-11-24",365000,{"time":174,"open":171,"high":180,"low":186,"close":187,"volume":759},352600,{"time":202,"open":203,"high":223,"low":229,"close":197,"volume":761},458500,{"time":232,"open":192,"high":243,"low":240,"close":248,"volume":763},258600,{"time":251,"open":252,"high":253,"low":268,"close":205,"volume":765},450700,{"time":271,"open":175,"high":276,"low":175,"close":247,"volume":767},162200,{"time":279,"open":276,"high":222,"low":181,"close":198,"volume":769},174000,{"time":771,"open":276,"high":300,"low":181,"close":217,"volume":772},"2026-01-12",183600,{"time":310,"open":228,"high":247,"low":317,"close":187,"volume":774},491300,{"time":334,"open":335,"high":236,"low":349,"close":59,"volume":776},443600,{"time":356,"open":59,"high":57,"low":89,"close":90,"volume":778},342100,{"time":374,"open":360,"high":360,"low":391,"close":392,"volume":780},480400,{"time":395,"open":396,"high":411,"low":398,"close":423,"volume":782},801700,{"time":784,"open":427,"high":102,"low":429,"close":441,"volume":785},"2026-02-23",262100,{"time":444,"open":445,"high":463,"low":454,"close":464,"volume":787},383700,{"time":467,"open":468,"high":475,"low":454,"close":396,"volume":789},253500,{"time":486,"open":487,"high":455,"low":503,"close":504,"volume":791},340400,{"time":507,"open":508,"high":489,"low":510,"close":521,"volume":793},611900,{"time":536,"open":537,"high":521,"low":545,"close":563,"volume":795},363000,{"time":566,"open":567,"high":591,"low":568,"close":592,"volume":797},120300,{"time":595,"open":596,"high":468,"low":596,"close":9,"volume":799},177700,{"swings":801,"phaseSegments":810},[802,803,804,805,806,807,808,809],{"time":669,"kind":613,"price":223},{"time":729,"kind":615,"price":584},{"time":735,"kind":613,"price":240},{"time":107,"kind":615,"price":109},{"time":202,"kind":613,"price":223},{"time":374,"kind":615,"price":391},{"time":784,"kind":613,"price":102},{"time":536,"kind":615,"price":545},[811,813],{"from":812,"to":13,"phase":632},"2025-04-25",{"from":13,"to":18,"phase":8}]