[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock:detail:3680":3,"stock:chart:3680:d:6m":19,"stock:chart:weekly:3680:1y":481},{"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},"3680","ホットリンク","情報通信・サービスその他","growth","TRANSITION",232,235,-0.01276595744680851,"2026-04-17T00:00:00+09:00","2026-04-17","現在値232円（前日比-1.28％）、出来高28,200株と小幅な下げだが、機関の空売り残高が154,000株と減少傾向にあるため需給面は改善。信用売残も減少しており、踏み上げの兆しが見られる。高値圏で確定高値220円を更新中だが、日証金規制中のため流動性に注意が必要。終値での定着がカギとなる。",{"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":454,"lastTradeDate":13},"1d","6M",[23,29,35,39,45,50,54,57,62,67,70,75,81,85,90,94,97,100,103,106,110,113,116,119,123,126,129,132,135,138,141,144,147,151,154,157,160,163,166,169,172,177,181,185,189,192,196,199,202,206,209,212,215,218,221,224,227,230,233,236,239,242,245,248,251,254,257,260,263,266,269,272,275,278,281,285,290,293,296,301,307,310,313,318,324,329,335,339,343,347,353,356,360,364,367,371,375,378,381,384,388,391,396,399,402,405,408,411,414,417,420,423,426,429,433,436,439,442,445,448,453],{"time":24,"open":25,"high":26,"low":27,"close":26,"volume":28},"2025-10-20",274,280,268,145900,{"time":30,"open":31,"high":31,"low":32,"close":33,"volume":34},"2025-10-21",279,272,273,121100,{"time":36,"open":33,"high":37,"low":33,"close":37,"volume":38},"2025-10-22",282,102900,{"time":40,"open":41,"high":42,"low":43,"close":42,"volume":44},"2025-10-23",278,281,277,87400,{"time":46,"open":31,"high":31,"low":47,"close":48,"volume":49},"2025-10-24",275,276,50600,{"time":51,"open":41,"high":52,"low":48,"close":31,"volume":53},"2025-10-27",283,152100,{"time":55,"open":31,"high":26,"low":25,"close":25,"volume":56},"2025-10-28",109900,{"time":58,"open":59,"high":47,"low":60,"close":60,"volume":61},"2025-10-29",271,260,255600,{"time":63,"open":60,"high":64,"low":60,"close":65,"volume":66},"2025-10-30",267,266,146900,{"time":68,"open":27,"high":32,"low":64,"close":27,"volume":69},"2025-10-31",88900,{"time":71,"open":27,"high":72,"low":73,"close":65,"volume":74},"2025-11-04",270,265,67100,{"time":76,"open":77,"high":73,"low":78,"close":79,"volume":80},"2025-11-05",264,257,261,139600,{"time":82,"open":77,"high":73,"low":83,"close":60,"volume":84},"2025-11-06",259,90600,{"time":86,"open":87,"high":88,"low":78,"close":87,"volume":89},"2025-11-07",258,262,63900,{"time":91,"open":60,"high":92,"low":87,"close":79,"volume":93},"2025-11-10",263,51400,{"time":95,"open":79,"high":77,"low":79,"close":88,"volume":96},"2025-11-11",57100,{"time":98,"open":88,"high":59,"low":88,"close":72,"volume":99},"2025-11-12",74800,{"time":101,"open":72,"high":72,"low":65,"close":65,"volume":102},"2025-11-13",31200,{"time":104,"open":64,"high":64,"low":88,"close":65,"volume":105},"2025-11-14",81200,{"time":107,"open":27,"high":27,"low":108,"close":64,"volume":109},"2025-11-17",255,179000,{"time":111,"open":64,"high":64,"low":83,"close":88,"volume":112},"2025-11-18",118200,{"time":114,"open":88,"high":27,"low":60,"close":64,"volume":115},"2025-11-19",90300,{"time":117,"open":27,"high":27,"low":92,"close":73,"volume":118},"2025-11-20",94400,{"time":120,"open":92,"high":72,"low":92,"close":121,"volume":122},"2025-11-21",269,98900,{"time":124,"open":72,"high":32,"low":73,"close":121,"volume":125},"2025-11-25",81800,{"time":127,"open":121,"high":72,"low":65,"close":65,"volume":128},"2025-11-26",75000,{"time":130,"open":121,"high":32,"low":27,"close":72,"volume":131},"2025-11-27",117300,{"time":133,"open":65,"high":32,"low":73,"close":59,"volume":134},"2025-11-28",217400,{"time":136,"open":59,"high":25,"low":64,"close":64,"volume":137},"2025-12-01",76900,{"time":139,"open":64,"high":27,"low":88,"close":92,"volume":140},"2025-12-02",124700,{"time":142,"open":92,"high":65,"low":78,"close":78,"volume":143},"2025-12-03",140600,{"time":145,"open":78,"high":88,"low":78,"close":78,"volume":146},"2025-12-04",129200,{"time":148,"open":78,"high":83,"low":149,"close":87,"volume":150},"2025-12-05",256,61200,{"time":152,"open":87,"high":88,"low":78,"close":83,"volume":153},"2025-12-08",71500,{"time":155,"open":83,"high":77,"low":78,"close":78,"volume":156},"2025-12-09",95400,{"time":158,"open":149,"high":87,"low":149,"close":87,"volume":159},"2025-12-10",60400,{"time":161,"open":87,"high":79,"low":149,"close":78,"volume":162},"2025-12-11",57500,{"time":164,"open":78,"high":79,"low":78,"close":78,"volume":165},"2025-12-12",31600,{"time":167,"open":149,"high":79,"low":149,"close":87,"volume":168},"2025-12-15",84300,{"time":170,"open":149,"high":83,"low":108,"close":108,"volume":171},"2025-12-16",95700,{"time":173,"open":78,"high":78,"low":174,"close":175,"volume":176},"2025-12-17",253,254,68300,{"time":178,"open":174,"high":175,"low":179,"close":179,"volume":180},"2025-12-18",250,102700,{"time":182,"open":179,"high":108,"low":179,"close":183,"volume":184},"2025-12-19",252,69400,{"time":186,"open":183,"high":149,"low":187,"close":187,"volume":188},"2025-12-22",249,115000,{"time":190,"open":179,"high":87,"low":179,"close":149,"volume":191},"2025-12-23",87100,{"time":193,"open":78,"high":83,"low":194,"close":183,"volume":195},"2025-12-24",251,105300,{"time":197,"open":183,"high":174,"low":179,"close":194,"volume":198},"2025-12-25",148300,{"time":200,"open":108,"high":149,"low":187,"close":179,"volume":201},"2025-12-26",178200,{"time":203,"open":204,"high":83,"low":204,"close":174,"volume":205},"2025-12-29",247,123200,{"time":207,"open":149,"high":83,"low":175,"close":108,"volume":208},"2025-12-30",55600,{"time":210,"open":60,"high":60,"low":108,"close":108,"volume":211},"2026-01-05",64000,{"time":213,"open":149,"high":88,"low":149,"close":79,"volume":214},"2026-01-06",64200,{"time":216,"open":79,"high":92,"low":60,"close":88,"volume":217},"2026-01-07",76800,{"time":219,"open":77,"high":64,"low":88,"close":77,"volume":220},"2026-01-08",84800,{"time":222,"open":64,"high":27,"low":92,"close":65,"volume":223},"2026-01-09",74500,{"time":225,"open":72,"high":32,"low":27,"close":121,"volume":226},"2026-01-13",109600,{"time":228,"open":72,"high":47,"low":72,"close":25,"volume":229},"2026-01-14",105900,{"time":231,"open":43,"high":37,"low":25,"close":42,"volume":232},"2026-01-15",152500,{"time":234,"open":42,"high":37,"low":48,"close":26,"volume":235},"2026-01-16",78900,{"time":237,"open":31,"high":31,"low":33,"close":33,"volume":238},"2026-01-19",78700,{"time":240,"open":47,"high":43,"low":59,"close":32,"volume":241},"2026-01-20",58300,{"time":243,"open":121,"high":59,"low":64,"close":121,"volume":244},"2026-01-21",72300,{"time":246,"open":72,"high":33,"low":72,"close":59,"volume":247},"2026-01-22",37500,{"time":249,"open":32,"high":48,"low":59,"close":48,"volume":250},"2026-01-23",64400,{"time":252,"open":48,"high":48,"low":72,"close":72,"volume":253},"2026-01-26",54800,{"time":255,"open":72,"high":32,"low":121,"close":32,"volume":256},"2026-01-27",25600,{"time":258,"open":33,"high":33,"low":78,"close":88,"volume":259},"2026-01-28",118600,{"time":261,"open":88,"high":77,"low":87,"close":79,"volume":262},"2026-01-29",68100,{"time":264,"open":77,"high":121,"low":92,"close":65,"volume":265},"2026-01-30",45200,{"time":267,"open":64,"high":72,"low":88,"close":77,"volume":268},"2026-02-02",46300,{"time":270,"open":72,"high":72,"low":149,"close":83,"volume":271},"2026-02-03",59500,{"time":273,"open":78,"high":78,"low":179,"close":174,"volume":274},"2026-02-04",110000,{"time":276,"open":174,"high":149,"low":174,"close":175,"volume":277},"2026-02-05",44300,{"time":279,"open":175,"high":175,"low":204,"close":175,"volume":280},"2026-02-06",69700,{"time":282,"open":175,"high":175,"low":283,"close":284,"volume":205},"2026-02-09",243,245,{"time":286,"open":287,"high":174,"low":288,"close":179,"volume":289},"2026-02-10",248,244,128800,{"time":291,"open":174,"high":174,"low":204,"close":287,"volume":292},"2026-02-12",62700,{"time":294,"open":204,"high":204,"low":10,"close":10,"volume":295},"2026-02-13",147300,{"time":297,"open":298,"high":10,"low":299,"close":298,"volume":300},"2026-02-16",231,226,185000,{"time":302,"open":303,"high":304,"low":305,"close":305,"volume":306},"2026-02-17",234,240,229,205400,{"time":308,"open":298,"high":9,"low":305,"close":298,"volume":309},"2026-02-18",56400,{"time":311,"open":9,"high":9,"low":299,"close":305,"volume":312},"2026-02-19",70700,{"time":314,"open":315,"high":305,"low":316,"close":316,"volume":317},"2026-02-20",228,222,86200,{"time":319,"open":320,"high":320,"low":321,"close":322,"volume":323},"2026-02-24",223,211,214,169700,{"time":325,"open":326,"high":327,"low":326,"close":326,"volume":328},"2026-02-25",213,219,142600,{"time":330,"open":331,"high":332,"low":331,"close":333,"volume":334},"2026-02-26",212,227,225,192800,{"time":336,"open":316,"high":332,"low":337,"close":333,"volume":338},"2026-02-27",221,85500,{"time":340,"open":341,"high":337,"low":322,"close":322,"volume":342},"2026-03-02",220,137000,{"time":344,"open":322,"high":322,"low":345,"close":321,"volume":346},"2026-03-03",208,126900,{"time":348,"open":349,"high":349,"low":350,"close":351,"volume":352},"2026-03-04",209,199,204,217500,{"time":354,"open":321,"high":322,"low":349,"close":331,"volume":355},"2026-03-05",86300,{"time":357,"open":326,"high":341,"low":321,"close":358,"volume":359},"2026-03-06",217,126000,{"time":361,"open":326,"high":326,"low":362,"close":349,"volume":363},"2026-03-09",206,100800,{"time":365,"open":326,"high":327,"low":366,"close":327,"volume":208},"2026-03-10",210,{"time":368,"open":337,"high":316,"low":369,"close":337,"volume":370},"2026-03-11",218,54700,{"time":372,"open":327,"high":327,"low":326,"close":373,"volume":374},"2026-03-12",215,133000,{"time":376,"open":331,"high":322,"low":321,"close":321,"volume":377},"2026-03-13",28500,{"time":379,"open":331,"high":331,"low":345,"close":349,"volume":380},"2026-03-16",28200,{"time":382,"open":321,"high":331,"low":349,"close":366,"volume":383},"2026-03-17",39300,{"time":385,"open":322,"high":386,"low":331,"close":386,"volume":387},"2026-03-18",216,16600,{"time":389,"open":386,"high":358,"low":331,"close":331,"volume":390},"2026-03-19",34300,{"time":392,"open":393,"high":345,"low":394,"close":394,"volume":395},"2026-03-23",207,203,86700,{"time":397,"open":321,"high":326,"low":393,"close":366,"volume":398},"2026-03-24",40000,{"time":400,"open":366,"high":373,"low":366,"close":373,"volume":401},"2026-03-25",20100,{"time":403,"open":386,"high":369,"low":322,"close":373,"volume":404},"2026-03-26",28300,{"time":406,"open":386,"high":341,"low":322,"close":327,"volume":407},"2026-03-27",31000,{"time":409,"open":331,"high":327,"low":321,"close":327,"volume":410},"2026-03-30",33500,{"time":412,"open":331,"high":369,"low":331,"close":326,"volume":413},"2026-03-31",35300,{"time":415,"open":326,"high":327,"low":326,"close":327,"volume":416},"2026-04-01",31400,{"time":418,"open":341,"high":341,"low":373,"close":386,"volume":419},"2026-04-02",20800,{"time":421,"open":369,"high":337,"low":369,"close":327,"volume":422},"2026-04-03",24300,{"time":424,"open":369,"high":337,"low":369,"close":341,"volume":425},"2026-04-06",11200,{"time":427,"open":341,"high":320,"low":341,"close":337,"volume":428},"2026-04-07",9700,{"time":430,"open":327,"high":431,"low":358,"close":320,"volume":432},"2026-04-08",224,37600,{"time":434,"open":316,"high":332,"low":327,"close":332,"volume":435},"2026-04-09",16700,{"time":437,"open":315,"high":315,"low":431,"close":299,"volume":438},"2026-04-10",19600,{"time":440,"open":320,"high":333,"low":327,"close":431,"volume":441},"2026-04-13",37000,{"time":443,"open":316,"high":333,"low":316,"close":320,"volume":444},"2026-04-14",8000,{"time":446,"open":333,"high":447,"low":320,"close":10,"volume":153},"2026-04-15",236,{"time":449,"open":10,"high":450,"low":451,"close":10,"volume":452},"2026-04-16",238,233,35400,{"time":13,"open":10,"high":10,"low":9,"close":9,"volume":380},{"swings":455,"phaseSegments":476},[456,458,460,461,462,463,464,465,466,467,468,469,470,471,472,473,474,475],{"time":51,"kind":457,"price":52},"H",{"time":76,"kind":459,"price":78},"L",{"time":98,"kind":457,"price":59},{"time":107,"kind":459,"price":108},{"time":136,"kind":457,"price":25},{"time":148,"kind":459,"price":149},{"time":155,"kind":457,"price":77},{"time":186,"kind":459,"price":187},{"time":193,"kind":457,"price":83},{"time":203,"kind":459,"price":204},{"time":231,"kind":457,"price":37},{"time":348,"kind":459,"price":350},{"time":368,"kind":457,"price":316},{"time":379,"kind":459,"price":345},{"time":389,"kind":457,"price":358},{"time":392,"kind":459,"price":394},{"time":406,"kind":457,"price":341},{"time":430,"kind":459,"price":358},[477,478,480],{"from":24,"to":117,"phase":8},{"from":117,"to":145,"phase":479},"DOWN",{"from":145,"to":18,"phase":8},{"code":4,"interval":482,"range":483,"candles":484,"indicators":657,"lastTradeDate":440},"1w","1Y",[485,489,493,496,501,507,513,520,525,530,536,540,545,550,553,556,560,564,569,574,577,581,584,591,594,598,601,603,605,608,610,612,615,617,619,621,623,625,627,630,632,634,636,638,640,643,645,647,649,651,653,655],{"time":486,"open":487,"high":287,"low":450,"close":283,"volume":488},"2025-04-21",241,264500,{"time":490,"open":491,"high":77,"low":491,"close":87,"volume":492},"2025-04-28",242,264200,{"time":494,"open":60,"high":121,"low":175,"close":65,"volume":495},"2025-05-05",230200,{"time":497,"open":72,"high":498,"low":73,"close":499,"volume":500},"2025-05-12",322,294,4351300,{"time":502,"open":503,"high":504,"low":505,"close":503,"volume":506},"2025-05-19",292,305,288,637600,{"time":508,"open":509,"high":510,"low":499,"close":511,"volume":512},"2025-05-26",295,430,319,16708200,{"time":514,"open":515,"high":516,"low":517,"close":518,"volume":519},"2025-06-02",315,333,301,303,4214300,{"time":521,"open":522,"high":498,"low":523,"close":517,"volume":524},"2025-06-09",304,300,1803300,{"time":526,"open":523,"high":527,"low":528,"close":523,"volume":529},"2025-06-16",316,298,836900,{"time":531,"open":523,"high":532,"low":533,"close":534,"volume":535},"2025-06-23",310,299,302,570700,{"time":537,"open":534,"high":538,"low":509,"close":517,"volume":539},"2025-06-30",308,967200,{"time":541,"open":517,"high":542,"low":523,"close":543,"volume":544},"2025-07-07",309,307,443200,{"time":546,"open":543,"high":542,"low":547,"close":548,"volume":549},"2025-07-14",296,297,402900,{"time":551,"open":547,"high":543,"low":509,"close":533,"volume":552},"2025-07-21",460400,{"time":554,"open":533,"high":504,"low":528,"close":522,"volume":555},"2025-07-28",334900,{"time":557,"open":523,"high":558,"low":533,"close":533,"volume":559},"2025-08-04",311,352200,{"time":561,"open":533,"high":562,"low":547,"close":547,"volume":563},"2025-08-11",306,332800,{"time":565,"open":528,"high":566,"low":503,"close":567,"volume":568},"2025-08-18",363,324,8027500,{"time":570,"open":571,"high":572,"low":528,"close":538,"volume":573},"2025-08-25",396,402,21111600,{"time":575,"open":542,"high":511,"low":503,"close":528,"volume":576},"2025-09-01",1358500,{"time":578,"open":528,"high":534,"low":42,"close":579,"volume":580},"2025-09-08",285,912400,{"time":582,"open":579,"high":509,"low":579,"close":503,"volume":583},"2025-09-15",628400,{"time":585,"open":586,"high":587,"low":588,"close":589,"volume":590},"2025-09-22",293,327,286,287,2556500,{"time":592,"open":589,"high":589,"low":27,"close":47,"volume":593},"2025-09-29",931300,{"time":595,"open":48,"high":596,"low":32,"close":32,"volume":597},"2025-10-06",291,1600800,{"time":599,"open":64,"high":33,"low":83,"close":88,"volume":600},"2025-10-13",518800,{"time":24,"open":25,"high":37,"low":27,"close":48,"volume":602},507900,{"time":51,"open":41,"high":52,"low":60,"close":27,"volume":604},753400,{"time":606,"open":27,"high":72,"low":78,"close":87,"volume":607},"2025-11-03",361200,{"time":91,"open":60,"high":59,"low":87,"close":65,"volume":609},295700,{"time":107,"open":27,"high":72,"low":108,"close":121,"volume":611},580800,{"time":613,"open":72,"high":32,"low":73,"close":59,"volume":614},"2025-11-24",491500,{"time":136,"open":59,"high":25,"low":149,"close":87,"volume":616},532600,{"time":152,"open":87,"high":77,"low":149,"close":78,"volume":618},316400,{"time":167,"open":149,"high":79,"low":179,"close":183,"volume":620},420400,{"time":186,"open":183,"high":83,"low":187,"close":179,"volume":622},633900,{"time":203,"open":204,"high":83,"low":204,"close":108,"volume":624},178800,{"time":210,"open":60,"high":27,"low":108,"close":65,"volume":626},364300,{"time":628,"open":72,"high":37,"low":27,"close":26,"volume":629},"2026-01-12",446900,{"time":237,"open":31,"high":31,"low":64,"close":48,"volume":631},311200,{"time":252,"open":48,"high":48,"low":78,"close":65,"volume":633},312300,{"time":267,"open":64,"high":72,"low":204,"close":175,"volume":635},329800,{"time":282,"open":175,"high":175,"low":10,"close":10,"volume":637},462000,{"time":297,"open":298,"high":304,"low":316,"close":316,"volume":639},603700,{"time":641,"open":320,"high":332,"low":321,"close":333,"volume":642},"2026-02-23",590600,{"time":340,"open":341,"high":337,"low":350,"close":358,"volume":644},693700,{"time":361,"open":326,"high":316,"low":362,"close":321,"volume":646},372600,{"time":379,"open":331,"high":358,"low":345,"close":331,"volume":648},118400,{"time":392,"open":393,"high":341,"low":394,"close":327,"volume":650},206100,{"time":409,"open":331,"high":337,"low":321,"close":327,"volume":652},145300,{"time":424,"open":369,"high":315,"low":358,"close":299,"volume":654},94800,{"time":440,"open":320,"high":450,"low":327,"close":9,"volume":656},180100,{"swings":658,"phaseSegments":671},[659,660,661,662,663,664,665,666,667,668,669,670],{"time":508,"kind":457,"price":510},{"time":565,"kind":459,"price":503},{"time":570,"kind":457,"price":572},{"time":578,"kind":459,"price":42},{"time":585,"kind":457,"price":587},{"time":599,"kind":459,"price":83},{"time":51,"kind":457,"price":52},{"time":107,"kind":459,"price":108},{"time":136,"kind":457,"price":25},{"time":203,"kind":459,"price":204},{"time":628,"kind":457,"price":37},{"time":340,"kind":459,"price":350},[672,674,675,676,677,678,679],{"from":673,"to":68,"phase":8},"2025-04-25",{"from":68,"to":104,"phase":479},{"from":104,"to":148,"phase":8},{"from":148,"to":182,"phase":479},{"from":182,"to":234,"phase":8},{"from":234,"to":264,"phase":479},{"from":264,"to":18,"phase":8}]