[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock:detail:3656":3,"stock:chart:3656:d:6m":20,"stock:chart:weekly:3656:1y":585},{"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},"3656","ＫＬａｂ","情報通信・サービスその他","prime","TRANSITION","UP",341,350,-0.025714285714285714,"2026-04-17T00:00:00+09:00","2026-04-17","本日は341円で終了し、前日比-2.57%の下落。出来高は856万5600株と活況だが、価格は下落しており、需給と価格の乖離が顕著。機関の空売り残高は減少傾向で買い戻しが進む一方、信用買残は減少し、個人の返済売り圧力が懸念される。信用規制中のため需給の不安定さが強調される。確定高値352円を突破すればUP方向へ加速する可能性あり。",{"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":554,"lastTradeDate":14},"1d","6M",[24,31,37,43,50,55,61,67,73,80,85,90,97,102,107,111,115,121,125,128,133,136,140,143,146,149,154,159,163,167,171,175,179,185,192,197,203,210,217,223,230,236,242,246,251,257,263,268,274,278,284,290,294,299,304,308,312,316,321,324,329,335,338,341,344,347,350,353,358,361,364,369,374,379,383,386,390,395,399,402,405,409,413,416,421,425,429,432,435,438,441,444,448,451,454,461,468,475,480,484,489,493,496,499,502,505,508,511,514,517,520,523,526,529,532,535,539,542,545,549,552],{"time":25,"open":26,"high":27,"low":28,"close":29,"volume":30},"2025-10-20",220,234,216,232,5387900,{"time":32,"open":29,"high":33,"low":34,"close":35,"volume":36},"2025-10-21",249,231,245,7979200,{"time":38,"open":39,"high":40,"low":41,"close":40,"volume":42},"2025-10-22",243,264,242,6981200,{"time":44,"open":45,"high":46,"low":47,"close":48,"volume":49},"2025-10-23",256,263,251,261,5856300,{"time":51,"open":40,"high":52,"low":48,"close":53,"volume":54},"2025-10-24",276,268,7345400,{"time":56,"open":57,"high":58,"low":59,"close":46,"volume":60},"2025-10-27",265,267,255,5029100,{"time":62,"open":63,"high":33,"low":64,"close":65,"volume":66},"2025-10-28",247,221,229,10877700,{"time":68,"open":69,"high":70,"low":71,"close":71,"volume":72},"2025-10-29",230,235,210,5947000,{"time":74,"open":75,"high":76,"low":77,"close":78,"volume":79},"2025-10-30",203,215,197,212,5960100,{"time":81,"open":28,"high":82,"low":83,"close":75,"volume":84},"2025-10-31",217,201,4047000,{"time":86,"open":87,"high":78,"low":83,"close":88,"volume":89},"2025-11-04",205,209,3505200,{"time":91,"open":92,"high":93,"low":94,"close":95,"volume":96},"2025-11-05",208,226,206,222,7434400,{"time":98,"open":99,"high":69,"low":64,"close":100,"volume":101},"2025-11-06",223,224,4535800,{"time":103,"open":28,"high":34,"low":104,"close":105,"volume":106},"2025-11-07",213,219,4665500,{"time":108,"open":100,"high":34,"low":28,"close":109,"volume":110},"2025-11-10",227,4616200,{"time":112,"open":113,"high":69,"low":64,"close":99,"volume":114},"2025-11-11",228,3377000,{"time":116,"open":117,"high":118,"low":95,"close":119,"volume":120},"2025-11-12",239,250,225,12084500,{"time":122,"open":34,"high":59,"low":119,"close":123,"volume":124},"2025-11-13",240,10680500,{"time":126,"open":29,"high":117,"low":76,"close":76,"volume":127},"2025-11-14",7924700,{"time":129,"open":64,"high":27,"low":130,"close":131,"volume":132},"2025-11-17",218,233,3587500,{"time":134,"open":29,"high":123,"low":99,"close":69,"volume":135},"2025-11-18",6914900,{"time":137,"open":69,"high":138,"low":95,"close":100,"volume":139},"2025-11-19",238,5009700,{"time":141,"open":113,"high":131,"low":26,"close":93,"volume":142},"2025-11-20",4853700,{"time":144,"open":26,"high":70,"low":28,"close":65,"volume":145},"2025-11-21",5318300,{"time":147,"open":69,"high":41,"low":109,"close":117,"volume":148},"2025-11-25",5061000,{"time":150,"open":35,"high":151,"low":152,"close":48,"volume":153},"2025-11-26",266,241,12882900,{"time":155,"open":46,"high":156,"low":41,"close":157,"volume":158},"2025-11-27",269,248,11812200,{"time":160,"open":47,"high":161,"low":33,"close":118,"volume":162},"2025-11-28",262,5295100,{"time":164,"open":35,"high":165,"low":69,"close":29,"volume":166},"2025-12-01",246,10682200,{"time":168,"open":27,"high":46,"low":131,"close":169,"volume":170},"2025-12-02",244,9590100,{"time":172,"open":63,"high":173,"low":35,"close":63,"volume":174},"2025-12-03",257,7895800,{"time":176,"open":63,"high":156,"low":177,"close":57,"volume":178},"2025-12-04",236,12388500,{"time":180,"open":161,"high":181,"low":182,"close":183,"volume":184},"2025-12-05",287,260,274,12349200,{"time":186,"open":187,"high":188,"low":189,"close":190,"volume":191},"2025-12-08",258,330,253,304,53054300,{"time":193,"open":194,"high":10,"low":195,"close":10,"volume":196},"2025-12-09",309,302,22592700,{"time":198,"open":10,"high":199,"low":200,"close":201,"volume":202},"2025-12-10",353,328,334,17912200,{"time":204,"open":205,"high":206,"low":207,"close":208,"volume":209},"2025-12-11",333,373,312,367,14486500,{"time":211,"open":212,"high":213,"low":214,"close":215,"volume":216},"2025-12-12",370,409,369,405,33451100,{"time":218,"open":219,"high":220,"low":221,"close":212,"volume":222},"2025-12-15",402,413,363,18569300,{"time":224,"open":225,"high":226,"low":227,"close":228,"volume":229},"2025-12-16",365,383,337,344,14543700,{"time":231,"open":232,"high":233,"low":232,"close":234,"volume":235},"2025-12-17",364,397,389,15550900,{"time":237,"open":238,"high":238,"low":239,"close":240,"volume":241},"2025-12-18",384,346,348,12188500,{"time":243,"open":221,"high":225,"low":188,"close":244,"volume":245},"2025-12-19",342,8307300,{"time":247,"open":248,"high":11,"low":249,"close":227,"volume":250},"2025-12-22",335,316,7170500,{"time":252,"open":201,"high":253,"low":254,"close":255,"volume":256},"2025-12-23",338,318,326,6123900,{"time":258,"open":201,"high":259,"low":260,"close":261,"volume":262},"2025-12-24",366,332,358,10595700,{"time":264,"open":265,"high":206,"low":266,"close":214,"volume":267},"2025-12-25",360,354,7951900,{"time":269,"open":270,"high":238,"low":271,"close":272,"volume":273},"2025-12-26",380,347,368,14626600,{"time":275,"open":265,"high":276,"low":271,"close":212,"volume":277},"2025-12-29",372,5170000,{"time":279,"open":280,"high":281,"low":212,"close":282,"volume":283},"2025-12-30",371,393,378,10146600,{"time":285,"open":286,"high":287,"low":288,"close":288,"volume":289},"2026-01-05",374,375,352,5667600,{"time":291,"open":288,"high":212,"low":292,"close":11,"volume":293},"2026-01-06",349,4076300,{"time":295,"open":296,"high":276,"low":297,"close":208,"volume":298},"2026-01-07",351,340,4965400,{"time":300,"open":265,"high":301,"low":265,"close":302,"volume":303},"2026-01-08",379,377,4435700,{"time":305,"open":206,"high":306,"low":212,"close":280,"volume":307},"2026-01-09",391,4903700,{"time":309,"open":206,"high":310,"low":288,"close":265,"volume":311},"2026-01-13",376,7430000,{"time":313,"open":259,"high":314,"low":240,"close":221,"volume":315},"2026-01-14",382,8243200,{"time":317,"open":265,"high":302,"low":318,"close":319,"volume":320},"2026-01-15",355,362,6628000,{"time":322,"open":225,"high":259,"low":239,"close":318,"volume":323},"2026-01-16",5313700,{"time":325,"open":11,"high":296,"low":326,"close":327,"volume":328},"2026-01-19",322,327,10406200,{"time":330,"open":331,"high":332,"low":255,"close":333,"volume":334},"2026-01-20",329,356,343,9655400,{"time":336,"open":227,"high":239,"low":188,"close":205,"volume":337},"2026-01-21",6622200,{"time":339,"open":188,"high":288,"low":188,"close":253,"volume":340},"2026-01-22",4912400,{"time":342,"open":297,"high":221,"low":297,"close":288,"volume":343},"2026-01-23",8017200,{"time":345,"open":199,"high":208,"low":239,"close":261,"volume":346},"2026-01-26",6390400,{"time":348,"open":221,"high":232,"low":240,"close":266,"volume":349},"2026-01-27",4490500,{"time":351,"open":11,"high":11,"low":248,"close":253,"volume":352},"2026-01-28",4681000,{"time":354,"open":201,"high":297,"low":355,"close":356,"volume":357},"2026-01-29",331,336,3016000,{"time":359,"open":260,"high":333,"low":355,"close":10,"volume":360},"2026-01-30",1352100,{"time":362,"open":205,"high":239,"low":327,"close":200,"volume":363},"2026-02-02",4902100,{"time":365,"open":356,"high":227,"low":366,"close":367,"volume":368},"2026-02-03",298,303,8993900,{"time":370,"open":367,"high":371,"low":367,"close":372,"volume":373},"2026-02-04",321,315,4624700,{"time":375,"open":376,"high":371,"low":377,"close":249,"volume":378},"2026-02-05",310,308,1875800,{"time":380,"open":376,"high":207,"low":181,"close":381,"volume":382},"2026-02-06",305,6237000,{"time":384,"open":376,"high":254,"low":366,"close":372,"volume":385},"2026-02-09",2582800,{"time":387,"open":207,"high":388,"low":207,"close":388,"volume":389},"2026-02-10",339,4018300,{"time":391,"open":227,"high":244,"low":392,"close":393,"volume":394},"2026-02-12",320,323,4521500,{"time":396,"open":355,"high":208,"low":397,"close":388,"volume":398},"2026-02-13",324,9221700,{"time":400,"open":292,"high":199,"low":205,"close":248,"volume":401},"2026-02-16",6042100,{"time":403,"open":201,"high":201,"low":326,"close":327,"volume":404},"2026-02-17",2380000,{"time":406,"open":407,"high":331,"low":254,"close":392,"volume":408},"2026-02-18",325,2172800,{"time":410,"open":411,"high":255,"low":194,"close":407,"volume":412},"2026-02-19",319,2946400,{"time":414,"open":392,"high":326,"low":377,"close":376,"volume":415},"2026-02-20",2410400,{"time":417,"open":190,"high":418,"low":195,"close":419,"volume":420},"2026-02-24",317,307,2050200,{"time":422,"open":423,"high":411,"low":367,"close":419,"volume":424},"2026-02-25",306,2705800,{"time":426,"open":207,"high":253,"low":427,"close":356,"volume":428},"2026-02-26",311,5730500,{"time":430,"open":255,"high":297,"low":371,"close":248,"volume":431},"2026-02-27",5572800,{"time":433,"open":326,"high":227,"low":326,"close":255,"volume":434},"2026-03-02",3699800,{"time":436,"open":205,"high":288,"low":205,"close":333,"volume":437},"2026-03-03",7656400,{"time":439,"open":227,"high":333,"low":418,"close":201,"volume":440},"2026-03-04",6913300,{"time":442,"open":244,"high":232,"low":253,"close":319,"volume":443},"2026-03-05",9293400,{"time":445,"open":266,"high":446,"low":292,"close":226,"volume":447},"2026-03-06",394,11305100,{"time":449,"open":287,"high":234,"low":259,"close":208,"volume":450},"2026-03-09",8590200,{"time":452,"open":287,"high":220,"low":287,"close":215,"volume":453},"2026-03-10",15763600,{"time":455,"open":456,"high":457,"low":458,"close":459,"volume":460},"2026-03-11",421,443,412,434,17140500,{"time":462,"open":463,"high":464,"low":465,"close":466,"volume":467},"2026-03-12",442,446,406,407,12875800,{"time":469,"open":470,"high":471,"low":472,"close":473,"volume":474},"2026-03-13",395,417,388,404,8028900,{"time":476,"open":477,"high":478,"low":332,"close":306,"volume":479},"2026-03-16",410,411,17602800,{"time":481,"open":233,"high":482,"low":225,"close":286,"volume":483},"2026-03-17",400,7697500,{"time":485,"open":206,"high":486,"low":487,"close":234,"volume":488},"2026-03-18",396,361,7499100,{"time":490,"open":287,"high":491,"low":232,"close":226,"volume":492},"2026-03-19",385,5803000,{"time":494,"open":208,"high":270,"low":239,"close":239,"volume":495},"2026-03-23",7479000,{"time":497,"open":296,"high":265,"low":255,"close":188,"volume":498},"2026-03-24",8472000,{"time":500,"open":260,"high":227,"low":393,"close":260,"volume":501},"2026-03-25",3970000,{"time":503,"open":297,"high":297,"low":411,"close":392,"volume":504},"2026-03-26",4380400,{"time":506,"open":207,"high":260,"low":419,"close":397,"volume":507},"2026-03-27",4613400,{"time":509,"open":376,"high":201,"low":376,"close":392,"volume":510},"2026-03-30",5868500,{"time":512,"open":407,"high":244,"low":376,"close":427,"volume":513},"2026-03-31",6570200,{"time":515,"open":188,"high":10,"low":326,"close":356,"volume":516},"2026-04-01",5027400,{"time":518,"open":248,"high":244,"low":407,"close":253,"volume":519},"2026-04-02",4398200,{"time":521,"open":228,"high":288,"low":188,"close":297,"volume":522},"2026-04-03",6117800,{"time":524,"open":260,"high":205,"low":423,"close":249,"volume":525},"2026-04-06",6705300,{"time":527,"open":411,"high":201,"low":418,"close":392,"volume":528},"2026-04-07",4606900,{"time":530,"open":200,"high":201,"low":371,"close":355,"volume":531},"2026-04-08",4096300,{"time":533,"open":188,"high":188,"low":194,"close":194,"volume":534},"2026-04-09",5753100,{"time":536,"open":427,"high":372,"low":537,"close":207,"volume":538},"2026-04-10",293,8261700,{"time":540,"open":423,"high":377,"low":366,"close":195,"volume":541},"2026-04-13",2935000,{"time":543,"open":376,"high":207,"low":190,"close":194,"volume":544},"2026-04-14",2448200,{"time":546,"open":547,"high":199,"low":423,"close":239,"volume":548},"2026-04-15",313,21223700,{"time":550,"open":265,"high":234,"low":333,"close":11,"volume":551},"2026-04-16",24598900,{"time":14,"open":239,"high":199,"low":260,"close":10,"volume":553},8565600,{"swings":555,"phaseSegments":578},[556,558,560,561,562,563,564,565,566,567,568,569,570,571,572,573,574,575,576,577],{"time":51,"kind":557,"price":52},"H",{"time":74,"kind":559,"price":77},"L",{"time":122,"kind":557,"price":59},{"time":126,"kind":559,"price":76},{"time":155,"kind":557,"price":156},{"time":164,"kind":559,"price":69},{"time":218,"kind":557,"price":220},{"time":247,"kind":559,"price":249},{"time":279,"kind":557,"price":281},{"time":295,"kind":559,"price":297},{"time":305,"kind":557,"price":306},{"time":325,"kind":559,"price":326},{"time":345,"kind":557,"price":208},{"time":380,"kind":559,"price":181},{"time":396,"kind":557,"price":208},{"time":417,"kind":559,"price":195},{"time":462,"kind":557,"price":464},{"time":506,"kind":559,"price":419},{"time":521,"kind":557,"price":288},{"time":536,"kind":559,"price":537},[579,580,581,582,584],{"from":25,"to":237,"phase":8},{"from":237,"to":264,"phase":9},{"from":264,"to":391,"phase":8},{"from":391,"to":406,"phase":583},"DOWN",{"from":406,"to":19,"phase":8},{"code":4,"interval":586,"range":587,"candles":588,"indicators":769,"lastTradeDate":540},"1w","1Y",[589,595,601,607,614,619,623,627,630,634,637,643,647,650,654,658,662,666,671,678,684,690,696,700,703,708,713,715,717,720,722,724,727,729,731,733,735,737,739,742,744,746,748,750,752,755,757,759,761,763,765,767],{"time":590,"open":591,"high":592,"low":593,"close":592,"volume":594},"2025-04-21",123,125,119,3484500,{"time":596,"open":591,"high":597,"low":598,"close":599,"volume":600},"2025-04-28",124,111,113,4348100,{"time":602,"open":599,"high":603,"low":604,"close":605,"volume":606},"2025-05-05",121,105,108,10272800,{"time":608,"open":609,"high":610,"low":611,"close":612,"volume":613},"2025-05-12",109,117,106,110,6137700,{"time":615,"open":598,"high":616,"low":605,"close":617,"volume":618},"2025-05-19",120,115,5947300,{"time":620,"open":610,"high":592,"low":621,"close":617,"volume":622},"2025-05-26",114,8740200,{"time":624,"open":621,"high":616,"low":611,"close":625,"volume":626},"2025-06-02",107,9878200,{"time":628,"open":625,"high":610,"low":611,"close":598,"volume":629},"2025-06-09",9913300,{"time":631,"open":598,"high":632,"low":598,"close":593,"volume":633},"2025-06-16",127,14532000,{"time":635,"open":610,"high":591,"low":599,"close":603,"volume":636},"2025-06-23",10587300,{"time":638,"open":639,"high":640,"low":612,"close":641,"volume":642},"2025-06-30",122,128,112,11776400,{"time":644,"open":641,"high":639,"low":612,"close":645,"volume":646},"2025-07-07",118,7617700,{"time":648,"open":593,"high":597,"low":610,"close":616,"volume":649},"2025-07-14",6213900,{"time":651,"open":603,"high":592,"low":652,"close":603,"volume":653},"2025-07-21",116,5106200,{"time":655,"open":639,"high":632,"low":593,"close":656,"volume":657},"2025-07-28",126,7259500,{"time":659,"open":597,"high":660,"low":641,"close":621,"volume":661},"2025-08-04",134,11985700,{"time":663,"open":617,"high":664,"low":599,"close":656,"volume":665},"2025-08-11",130,10126100,{"time":667,"open":632,"high":668,"low":592,"close":669,"volume":670},"2025-08-18",147,144,11385100,{"time":672,"open":673,"high":674,"low":675,"close":676,"volume":677},"2025-08-25",145,156,135,152,15422600,{"time":679,"open":680,"high":681,"low":680,"close":682,"volume":683},"2025-09-01",148,184,175,34759600,{"time":685,"open":686,"high":687,"low":688,"close":75,"volume":689},"2025-09-08",177,214,171,71792200,{"time":691,"open":75,"high":692,"low":693,"close":694,"volume":695},"2025-09-15",288,191,194,203778300,{"time":697,"open":698,"high":71,"low":688,"close":94,"volume":699},"2025-09-22",198,39150800,{"time":701,"open":83,"high":119,"low":77,"close":71,"volume":702},"2025-09-29",28665100,{"time":704,"open":76,"high":99,"low":705,"close":706,"volume":707},"2025-10-06",193,202,23471500,{"time":709,"open":710,"high":69,"low":711,"close":100,"volume":712},"2025-10-13",196,195,26939300,{"time":25,"open":26,"high":52,"low":28,"close":53,"volume":714},33550000,{"time":56,"open":57,"high":58,"low":77,"close":75,"volume":716},31860900,{"time":718,"open":87,"high":34,"low":83,"close":105,"volume":719},"2025-11-03",20140900,{"time":108,"open":100,"high":59,"low":76,"close":76,"volume":721},38682900,{"time":129,"open":64,"high":123,"low":28,"close":65,"volume":723},25684100,{"time":725,"open":69,"high":156,"low":109,"close":118,"volume":726},"2025-11-24",35051200,{"time":164,"open":35,"high":181,"low":69,"close":183,"volume":728},52905800,{"time":186,"open":187,"high":213,"low":189,"close":215,"volume":730},141496800,{"time":218,"open":219,"high":220,"low":188,"close":244,"volume":732},69159700,{"time":247,"open":248,"high":238,"low":249,"close":272,"volume":734},46468600,{"time":275,"open":265,"high":281,"low":271,"close":282,"volume":736},15316600,{"time":285,"open":286,"high":306,"low":297,"close":280,"volume":738},24048700,{"time":740,"open":206,"high":314,"low":239,"close":318,"volume":741},"2026-01-12",27614900,{"time":325,"open":11,"high":221,"low":326,"close":288,"volume":743},39613400,{"time":345,"open":199,"high":208,"low":355,"close":10,"volume":745},19930000,{"time":362,"open":205,"high":239,"low":181,"close":381,"volume":747},26633500,{"time":384,"open":376,"high":208,"low":366,"close":388,"volume":749},20344300,{"time":400,"open":292,"high":199,"low":377,"close":376,"volume":751},15951700,{"time":753,"open":190,"high":297,"low":195,"close":248,"volume":754},"2026-02-23",16059300,{"time":433,"open":326,"high":446,"low":418,"close":226,"volume":756},38868000,{"time":449,"open":287,"high":464,"low":259,"close":473,"volume":758},62399000,{"time":476,"open":477,"high":478,"low":332,"close":226,"volume":760},38602400,{"time":494,"open":208,"high":270,"low":419,"close":397,"volume":762},28914800,{"time":509,"open":376,"high":288,"low":376,"close":297,"volume":764},27982100,{"time":524,"open":260,"high":201,"low":537,"close":207,"volume":766},29423300,{"time":540,"open":423,"high":234,"low":366,"close":10,"volume":768},59771400,{"swings":770,"phaseSegments":780},[771,772,773,774,775,776,777,778,779],{"time":590,"kind":557,"price":592},{"time":602,"kind":559,"price":604},{"time":620,"kind":557,"price":592},{"time":624,"kind":559,"price":611},{"time":638,"kind":557,"price":640},{"time":659,"kind":559,"price":641},{"time":218,"kind":557,"price":220},{"time":362,"kind":559,"price":181},{"time":449,"kind":557,"price":464},[781,784,786,787],{"from":782,"to":783,"phase":8},"2025-04-25","2025-05-23",{"from":783,"to":785,"phase":583},"2025-06-13",{"from":785,"to":506,"phase":8},{"from":506,"to":19,"phase":9}]