[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock:detail:3627":3,"stock:chart:3627:d:6m":19,"stock:chart:weekly:3627:1y":462},{"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},"3627","テクミラホールディングス","情報通信・サービスその他","standard","TRANSITION",281,284,-0.01056338028169014,"2026-04-17T00:00:00+09:00","2026-04-17","本日は281円で小幅下落。出来高は35,800株と前日比で変動幅は限定的だが、機関の空売り残高が169,000株と増加しているため、上値への圧力が強く感じられる。レンジ内でのもみ合いが続く中、今後のブレイクに向けたエネルギー蓄積が見込まれる。需給面の悪化が続く限り、上昇は難しいと見る。",{"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":436,"lastTradeDate":13},"1d","6M",[23,30,35,39,44,47,52,57,61,64,67,70,74,78,81,84,87,91,94,97,100,103,107,113,117,121,124,127,131,134,137,140,143,146,149,152,157,162,166,171,175,179,183,187,192,198,204,207,210,214,217,220,223,226,229,232,235,238,241,244,247,250,252,255,257,260,263,266,269,272,275,278,281,283,286,288,291,294,297,299,302,305,308,311,314,317,320,325,328,331,336,339,343,348,353,355,358,361,365,368,371,374,377,380,383,386,389,392,395,398,401,404,407,410,415,419,423,426,429,431,434],{"time":24,"open":25,"high":26,"low":27,"close":28,"volume":29},"2025-10-20",296,297,294,295,6900,{"time":31,"open":32,"high":32,"low":33,"close":27,"volume":34},"2025-10-21",299,291,58000,{"time":36,"open":28,"high":28,"low":37,"close":28,"volume":38},"2025-10-22",292,13800,{"time":40,"open":28,"high":41,"low":42,"close":28,"volume":43},"2025-10-23",298,293,13000,{"time":45,"open":37,"high":42,"low":33,"close":33,"volume":46},"2025-10-24",31400,{"time":48,"open":42,"high":27,"low":49,"close":50,"volume":51},"2025-10-27",288,289,28300,{"time":53,"open":54,"high":33,"low":55,"close":55,"volume":56},"2025-10-28",290,287,22100,{"time":58,"open":54,"high":54,"low":59,"close":59,"volume":60},"2025-10-29",286,18900,{"time":62,"open":59,"high":33,"low":59,"close":54,"volume":63},"2025-10-30",28700,{"time":65,"open":54,"high":54,"low":59,"close":54,"volume":66},"2025-10-31",13300,{"time":68,"open":54,"high":54,"low":59,"close":49,"volume":69},"2025-11-04",21900,{"time":71,"open":50,"high":50,"low":72,"close":59,"volume":73},"2025-11-05",282,19800,{"time":75,"open":55,"high":54,"low":76,"close":55,"volume":77},"2025-11-06",283,26200,{"time":79,"open":76,"high":59,"low":72,"close":76,"volume":80},"2025-11-07",19100,{"time":82,"open":10,"high":59,"low":76,"close":76,"volume":83},"2025-11-10",14000,{"time":85,"open":10,"high":55,"low":10,"close":59,"volume":86},"2025-11-11",6800,{"time":88,"open":10,"high":55,"low":10,"close":89,"volume":90},"2025-11-12",285,14300,{"time":92,"open":49,"high":27,"low":55,"close":42,"volume":93},"2025-11-13",29800,{"time":95,"open":42,"high":42,"low":50,"close":54,"volume":96},"2025-11-14",17800,{"time":98,"open":54,"high":42,"low":49,"close":50,"volume":99},"2025-11-17",15800,{"time":101,"open":49,"high":50,"low":72,"close":76,"volume":102},"2025-11-18",16100,{"time":104,"open":76,"high":89,"low":105,"close":105,"volume":106},"2025-11-19",275,41400,{"time":108,"open":109,"high":109,"low":110,"close":111,"volume":112},"2025-11-20",279,276,277,15400,{"time":114,"open":111,"high":109,"low":115,"close":110,"volume":116},"2025-11-21",274,16000,{"time":118,"open":119,"high":72,"low":109,"close":72,"volume":120},"2025-11-25",280,21400,{"time":122,"open":119,"high":76,"low":119,"close":76,"volume":123},"2025-11-26",6200,{"time":125,"open":72,"high":76,"low":9,"close":9,"volume":126},"2025-11-27",21200,{"time":128,"open":119,"high":9,"low":129,"close":129,"volume":130},"2025-11-28",278,35400,{"time":132,"open":119,"high":119,"low":111,"close":111,"volume":133},"2025-12-01",35200,{"time":135,"open":119,"high":119,"low":110,"close":111,"volume":136},"2025-12-02",24200,{"time":138,"open":111,"high":109,"low":111,"close":129,"volume":139},"2025-12-03",20500,{"time":141,"open":129,"high":9,"low":129,"close":9,"volume":142},"2025-12-04",20800,{"time":144,"open":129,"high":9,"low":111,"close":109,"volume":145},"2025-12-05",13700,{"time":147,"open":110,"high":109,"low":110,"close":111,"volume":148},"2025-12-08",17400,{"time":150,"open":109,"high":109,"low":115,"close":110,"volume":151},"2025-12-09",20200,{"time":153,"open":105,"high":105,"low":154,"close":155,"volume":156},"2025-12-10",269,271,66700,{"time":158,"open":155,"high":155,"low":159,"close":160,"volume":161},"2025-12-11",267,268,19200,{"time":163,"open":155,"high":164,"low":154,"close":164,"volume":165},"2025-12-12",273,28600,{"time":167,"open":168,"high":168,"low":169,"close":155,"volume":170},"2025-12-15",272,264,59400,{"time":172,"open":154,"high":154,"low":173,"close":160,"volume":174},"2025-12-16",265,85100,{"time":176,"open":154,"high":154,"low":177,"close":177,"volume":178},"2025-12-17",266,30500,{"time":180,"open":169,"high":177,"low":181,"close":169,"volume":182},"2025-12-18",262,40500,{"time":184,"open":185,"high":169,"low":186,"close":181,"volume":93},"2025-12-19",263,261,{"time":188,"open":186,"high":185,"low":189,"close":190,"volume":191},"2025-12-22",259,260,63600,{"time":193,"open":194,"high":189,"low":195,"close":196,"volume":197},"2025-12-23",258,252,256,119500,{"time":199,"open":200,"high":201,"low":195,"close":202,"volume":203},"2025-12-24",254,257,255,62700,{"time":205,"open":196,"high":196,"low":195,"close":200,"volume":206},"2025-12-25",105100,{"time":208,"open":202,"high":196,"low":195,"close":200,"volume":209},"2025-12-26",157300,{"time":211,"open":212,"high":196,"low":195,"close":196,"volume":213},"2025-12-29",253,57200,{"time":215,"open":202,"high":196,"low":212,"close":200,"volume":216},"2025-12-30",21100,{"time":218,"open":202,"high":201,"low":195,"close":201,"volume":219},"2026-01-05",36200,{"time":221,"open":194,"high":181,"low":201,"close":181,"volume":222},"2026-01-06",24600,{"time":224,"open":181,"high":169,"low":190,"close":185,"volume":225},"2026-01-07",13100,{"time":227,"open":185,"high":169,"low":186,"close":169,"volume":228},"2026-01-08",9500,{"time":230,"open":181,"high":169,"low":181,"close":185,"volume":231},"2026-01-09",18200,{"time":233,"open":181,"high":169,"low":181,"close":169,"volume":234},"2026-01-13",33300,{"time":236,"open":173,"high":173,"low":194,"close":189,"volume":237},"2026-01-14",38000,{"time":239,"open":190,"high":181,"low":194,"close":181,"volume":240},"2026-01-15",31000,{"time":242,"open":185,"high":185,"low":190,"close":186,"volume":243},"2026-01-16",9300,{"time":245,"open":190,"high":186,"low":201,"close":189,"volume":246},"2026-01-19",32200,{"time":248,"open":190,"high":186,"low":189,"close":190,"volume":249},"2026-01-20",20600,{"time":251,"open":189,"high":189,"low":194,"close":194,"volume":29},"2026-01-21",{"time":253,"open":194,"high":186,"low":194,"close":194,"volume":254},"2026-01-22",11600,{"time":256,"open":194,"high":190,"low":194,"close":190,"volume":237},"2026-01-23",{"time":258,"open":190,"high":190,"low":196,"close":196,"volume":259},"2026-01-26",53600,{"time":261,"open":194,"high":194,"low":201,"close":194,"volume":262},"2026-01-27",2600,{"time":264,"open":196,"high":201,"low":202,"close":196,"volume":265},"2026-01-28",15900,{"time":267,"open":194,"high":194,"low":195,"close":212,"volume":268},"2026-01-29",18000,{"time":270,"open":202,"high":202,"low":200,"close":200,"volume":271},"2026-01-30",2200,{"time":273,"open":194,"high":194,"low":202,"close":202,"volume":274},"2026-02-02",10900,{"time":276,"open":196,"high":196,"low":212,"close":196,"volume":277},"2026-02-03",22500,{"time":279,"open":196,"high":201,"low":200,"close":200,"volume":280},"2026-02-04",34600,{"time":282,"open":200,"high":201,"low":200,"close":202,"volume":268},"2026-02-05",{"time":284,"open":201,"high":194,"low":200,"close":196,"volume":285},"2026-02-06",15600,{"time":287,"open":196,"high":201,"low":196,"close":201,"volume":56},"2026-02-09",{"time":289,"open":201,"high":190,"low":201,"close":189,"volume":290},"2026-02-10",42600,{"time":292,"open":189,"high":186,"low":202,"close":194,"volume":293},"2026-02-12",40300,{"time":295,"open":194,"high":194,"low":202,"close":202,"volume":296},"2026-02-13",13400,{"time":298,"open":202,"high":194,"low":202,"close":196,"volume":63},"2026-02-16",{"time":300,"open":196,"high":201,"low":200,"close":196,"volume":301},"2026-02-17",24700,{"time":303,"open":201,"high":194,"low":202,"close":196,"volume":304},"2026-02-18",9900,{"time":306,"open":202,"high":196,"low":200,"close":202,"volume":307},"2026-02-19",24900,{"time":309,"open":196,"high":196,"low":202,"close":202,"volume":310},"2026-02-20",31700,{"time":312,"open":200,"high":196,"low":200,"close":200,"volume":313},"2026-02-24",20900,{"time":315,"open":200,"high":196,"low":200,"close":202,"volume":316},"2026-02-25",138900,{"time":318,"open":202,"high":196,"low":200,"close":202,"volume":319},"2026-02-26",20400,{"time":321,"open":155,"high":322,"low":189,"close":323,"volume":324},"2026-02-27",335,302,6078400,{"time":326,"open":119,"high":37,"low":129,"close":10,"volume":327},"2026-03-02",504700,{"time":329,"open":76,"high":76,"low":181,"close":181,"volume":330},"2026-03-03",338600,{"time":332,"open":201,"high":189,"low":333,"close":334,"volume":335},"2026-03-04",248,250,227500,{"time":337,"open":196,"high":201,"low":334,"close":195,"volume":338},"2026-03-05",119400,{"time":340,"open":202,"high":201,"low":341,"close":195,"volume":342},"2026-03-06",251,73900,{"time":344,"open":333,"high":333,"low":345,"close":346,"volume":347},"2026-03-09",243,246,130200,{"time":349,"open":350,"high":212,"low":351,"close":341,"volume":352},"2026-03-10",249,245,88900,{"time":354,"open":212,"high":212,"low":334,"close":334,"volume":237},"2026-03-11",{"time":356,"open":350,"high":334,"low":346,"close":333,"volume":357},"2026-03-12",45300,{"time":359,"open":333,"high":350,"low":351,"close":346,"volume":360},"2026-03-13",35000,{"time":362,"open":363,"high":195,"low":346,"close":341,"volume":364},"2026-03-16",247,83900,{"time":366,"open":341,"high":195,"low":346,"close":363,"volume":367},"2026-03-17",77600,{"time":369,"open":350,"high":200,"low":350,"close":212,"volume":370},"2026-03-18",66900,{"time":372,"open":334,"high":200,"low":350,"close":341,"volume":373},"2026-03-19",55900,{"time":375,"open":363,"high":212,"low":363,"close":195,"volume":376},"2026-03-23",55600,{"time":378,"open":334,"high":202,"low":350,"close":195,"volume":379},"2026-03-24",55100,{"time":381,"open":202,"high":202,"low":334,"close":195,"volume":382},"2026-03-25",51200,{"time":384,"open":212,"high":200,"low":363,"close":333,"volume":385},"2026-03-26",74600,{"time":387,"open":333,"high":200,"low":333,"close":195,"volume":388},"2026-03-27",50300,{"time":390,"open":334,"high":195,"low":350,"close":334,"volume":391},"2026-03-30",19600,{"time":393,"open":334,"high":212,"low":334,"close":195,"volume":394},"2026-03-31",14500,{"time":396,"open":212,"high":186,"low":212,"close":186,"volume":397},"2026-04-01",33600,{"time":399,"open":181,"high":154,"low":194,"close":181,"volume":400},"2026-04-02",125500,{"time":402,"open":111,"high":41,"low":173,"close":168,"volume":403},"2026-04-03",574200,{"time":405,"open":155,"high":89,"low":155,"close":10,"volume":406},"2026-04-06",153800,{"time":408,"open":59,"high":59,"low":110,"close":109,"volume":409},"2026-04-07",110500,{"time":411,"open":412,"high":413,"low":33,"close":412,"volume":414},"2026-04-08",307,308,833100,{"time":416,"open":413,"high":417,"low":28,"close":41,"volume":418},"2026-04-09",310,280200,{"time":420,"open":421,"high":421,"low":37,"close":42,"volume":422},"2026-04-10",306,90300,{"time":424,"open":42,"high":41,"low":72,"close":10,"volume":425},"2026-04-13",281900,{"time":427,"open":72,"high":33,"low":72,"close":76,"volume":428},"2026-04-14",97700,{"time":430,"open":59,"high":59,"low":119,"close":72,"volume":203},"2026-04-15",{"time":432,"open":72,"high":59,"low":72,"close":10,"volume":433},"2026-04-16",44000,{"time":13,"open":10,"high":89,"low":119,"close":9,"volume":435},35800,{"swings":437,"phaseSegments":455},[438,440,442,443,444,445,446,447,448,449,450,451,452,453,454],{"time":31,"kind":439,"price":32},"H",{"time":71,"kind":441,"price":72},"L",{"time":92,"kind":439,"price":27},{"time":114,"kind":441,"price":115},{"time":122,"kind":439,"price":76},{"time":135,"kind":441,"price":110},{"time":141,"kind":439,"price":9},{"time":193,"kind":441,"price":195},{"time":236,"kind":439,"price":173},{"time":267,"kind":441,"price":195},{"time":292,"kind":439,"price":186},{"time":300,"kind":441,"price":200},{"time":321,"kind":439,"price":322},{"time":344,"kind":441,"price":345},{"time":416,"kind":439,"price":417},[456,457,459,460,461],{"from":24,"to":125,"phase":8},{"from":125,"to":144,"phase":458},"DOWN",{"from":144,"to":276,"phase":8},{"from":276,"to":300,"phase":458},{"from":300,"to":18,"phase":8},{"code":4,"interval":463,"range":464,"candles":465,"indicators":622,"lastTradeDate":424},"1w","1Y",[466,469,472,475,478,483,487,491,497,500,503,509,515,519,524,528,532,536,539,542,545,548,551,556,560,564,567,569,571,574,576,578,581,583,585,587,589,591,593,596,598,600,601,603,605,608,610,612,614,616,618,620],{"time":467,"open":89,"high":49,"low":9,"close":76,"volume":468},"2025-04-21",111000,{"time":470,"open":89,"high":50,"low":109,"close":72,"volume":471},"2025-04-28",60800,{"time":473,"open":72,"high":49,"low":111,"close":76,"volume":474},"2025-05-05",54700,{"time":476,"open":119,"high":37,"low":119,"close":50,"volume":477},"2025-05-12",144500,{"time":479,"open":480,"high":481,"low":37,"close":25,"volume":482},"2025-05-19",313,315,236000,{"time":484,"open":32,"high":412,"low":28,"close":485,"volume":486},"2025-05-26",304,125400,{"time":488,"open":485,"high":480,"low":485,"close":489,"volume":490},"2025-06-02",305,125700,{"time":492,"open":489,"high":493,"low":494,"close":495,"volume":496},"2025-06-09",320,301,303,181100,{"time":498,"open":495,"high":480,"low":495,"close":485,"volume":499},"2025-06-16",129200,{"time":501,"open":494,"high":481,"low":494,"close":417,"volume":502},"2025-06-23",116800,{"time":504,"open":505,"high":505,"low":506,"close":507,"volume":508},"2025-06-30",341,321,326,374200,{"time":510,"open":511,"high":512,"low":513,"close":512,"volume":514},"2025-07-07",330,337,325,157500,{"time":516,"open":517,"high":493,"low":489,"close":421,"volume":518},"2025-07-14",309,380800,{"time":520,"open":421,"high":521,"low":522,"close":480,"volume":523},"2025-07-21",314,300,184500,{"time":525,"open":481,"high":526,"low":413,"close":521,"volume":527},"2025-07-28",316,107100,{"time":529,"open":521,"high":530,"low":413,"close":413,"volume":531},"2025-08-04",319,124400,{"time":533,"open":517,"high":534,"low":495,"close":495,"volume":535},"2025-08-11",311,103200,{"time":537,"open":495,"high":517,"low":495,"close":413,"volume":538},"2025-08-18",160900,{"time":540,"open":417,"high":417,"low":495,"close":412,"volume":541},"2025-08-25",96600,{"time":543,"open":412,"high":417,"low":323,"close":489,"volume":544},"2025-09-01",150800,{"time":546,"open":412,"high":517,"low":485,"close":421,"volume":547},"2025-09-08",131900,{"time":549,"open":413,"high":534,"low":489,"close":417,"volume":550},"2025-09-15",121100,{"time":552,"open":413,"high":553,"low":412,"close":554,"volume":555},"2025-09-22",324,322,188300,{"time":557,"open":507,"high":558,"low":534,"close":526,"volume":559},"2025-09-29",329,199700,{"time":561,"open":493,"high":493,"low":562,"close":480,"volume":563},"2025-10-06",312,72500,{"time":565,"open":32,"high":323,"low":54,"close":42,"volume":566},"2025-10-13",133300,{"time":24,"open":25,"high":32,"low":33,"close":33,"volume":568},123100,{"time":48,"open":42,"high":27,"low":59,"close":54,"volume":570},111300,{"time":572,"open":54,"high":54,"low":72,"close":76,"volume":573},"2025-11-03",87000,{"time":82,"open":10,"high":27,"low":76,"close":54,"volume":575},82700,{"time":98,"open":54,"high":42,"low":115,"close":110,"volume":577},104700,{"time":579,"open":119,"high":76,"low":129,"close":129,"volume":580},"2025-11-24",84200,{"time":132,"open":119,"high":9,"low":110,"close":109,"volume":582},114400,{"time":147,"open":110,"high":109,"low":159,"close":164,"volume":584},152100,{"time":167,"open":168,"high":168,"low":186,"close":181,"volume":586},245300,{"time":188,"open":186,"high":185,"low":195,"close":200,"volume":588},508200,{"time":211,"open":212,"high":196,"low":195,"close":200,"volume":590},78300,{"time":218,"open":202,"high":169,"low":195,"close":185,"volume":592},101600,{"time":594,"open":181,"high":173,"low":194,"close":186,"volume":595},"2026-01-12",111600,{"time":245,"open":190,"high":186,"low":201,"close":190,"volume":597},109300,{"time":258,"open":190,"high":190,"low":195,"close":200,"volume":599},92300,{"time":273,"open":194,"high":194,"low":212,"close":196,"volume":592},{"time":287,"open":196,"high":186,"low":202,"close":202,"volume":602},118400,{"time":298,"open":202,"high":194,"low":200,"close":202,"volume":604},119900,{"time":606,"open":200,"high":322,"low":200,"close":323,"volume":607},"2026-02-23",6258600,{"time":326,"open":119,"high":37,"low":333,"close":195,"volume":609},1264100,{"time":344,"open":333,"high":212,"low":345,"close":346,"volume":611},337400,{"time":362,"open":363,"high":200,"low":346,"close":341,"volume":613},284300,{"time":375,"open":363,"high":202,"low":363,"close":195,"volume":615},286800,{"time":390,"open":334,"high":41,"low":350,"close":168,"volume":617},767400,{"time":405,"open":155,"high":417,"low":155,"close":42,"volume":619},1467900,{"time":424,"open":42,"high":41,"low":119,"close":9,"volume":621},522100,{"swings":623,"phaseSegments":634},[624,625,626,627,628,629,630,631,632,633],{"time":504,"kind":439,"price":505},{"time":520,"kind":441,"price":522},{"time":529,"kind":439,"price":530},{"time":543,"kind":441,"price":323},{"time":557,"kind":439,"price":558},{"time":188,"kind":441,"price":195},{"time":594,"kind":439,"price":173},{"time":258,"kind":441,"price":195},{"time":606,"kind":439,"price":322},{"time":344,"kind":441,"price":345},[635],{"from":636,"to":18,"phase":8},"2025-04-25"]