[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock:detail:3687":3,"stock:chart:3687:d:6m":20,"stock:chart:weekly:3687:1y":730},{"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},"3687","フィックスターズ","情報通信・サービスその他","prime","TRANSITION","DOWN",1392,1397,-0.0035790980672870437,"2026-04-17T00:00:00+09:00","2026-04-17","現在値1,392円（前日比-0.36％）で高値圏を維持。確定高値1,333円を更新中。出来高399,700株は安定した水準で、機関の空売り残高が減少しているため需給面は改善傾向。今後の終値での定着が鍵となる。",{"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":701,"lastTradeDate":14},"1d","6M",[24,30,36,42,48,55,62,69,75,80,87,94,101,108,115,121,128,134,140,147,154,161,168,173,178,184,189,195,202,208,213,219,226,232,238,244,250,254,257,261,266,272,279,283,287,292,298,304,309,315,319,323,328,334,337,340,345,351,355,362,366,370,375,379,382,387,393,400,406,413,420,426,433,440,446,452,457,460,467,473,479,484,488,492,498,504,508,512,516,521,528,534,538,545,550,555,560,564,570,575,580,586,593,599,605,612,618,625,631,637,643,648,654,660,666,670,674,681,687,692,697],{"time":25,"open":26,"high":27,"low":28,"close":27,"volume":29},"2025-10-20",1977,2065,1944,1440100,{"time":31,"open":32,"high":33,"low":34,"close":28,"volume":35},"2025-10-21",2056,2078,1934,1449300,{"time":37,"open":38,"high":28,"low":39,"close":40,"volume":41},"2025-10-22",1921,1889,1942,678600,{"time":43,"open":44,"high":45,"low":46,"close":26,"volume":47},"2025-10-23",1902,2005,1890,1730100,{"time":49,"open":50,"high":51,"low":52,"close":53,"volume":54},"2025-10-24",2024,2037,1950,1991,1391700,{"time":56,"open":57,"high":58,"low":59,"close":60,"volume":61},"2025-10-27",2031,2045,1990,2043,1040600,{"time":63,"open":64,"high":65,"low":66,"close":67,"volume":68},"2025-10-28",2034,2048,1971,1987,743700,{"time":70,"open":71,"high":72,"low":52,"close":73,"volume":74},"2025-10-29",1998,2016,1955,596700,{"time":76,"open":73,"high":53,"low":77,"close":78,"volume":79},"2025-10-30",1929,1966,476300,{"time":81,"open":82,"high":83,"low":84,"close":85,"volume":86},"2025-10-31",1997,2068,1981,2014,802000,{"time":88,"open":89,"high":90,"low":91,"close":92,"volume":93},"2025-11-04",2025,2028,1968,1969,555900,{"time":95,"open":96,"high":97,"low":98,"close":99,"volume":100},"2025-11-05",1936,1937,1837,1901,995700,{"time":102,"open":103,"high":104,"low":105,"close":106,"volume":107},"2025-11-06",1924,1930,1891,1896,435100,{"time":109,"open":110,"high":111,"low":112,"close":113,"volume":114},"2025-11-07",1863,1905,1860,1903,333600,{"time":116,"open":117,"high":118,"low":46,"close":119,"volume":120},"2025-11-10",1913,1932,1893,372500,{"time":122,"open":123,"high":124,"low":125,"close":126,"volume":127},"2025-11-11",1908,1915,1882,1897,272200,{"time":129,"open":130,"high":131,"low":132,"close":126,"volume":133},"2025-11-12",1888,1911,1875,345500,{"time":135,"open":119,"high":136,"low":137,"close":138,"volume":139},"2025-11-13",1898,1841,1847,526200,{"time":141,"open":142,"high":143,"low":144,"close":145,"volume":146},"2025-11-14",1807,1824,1788,1799,907500,{"time":148,"open":149,"high":150,"low":151,"close":152,"volume":153},"2025-11-17",1759,1775,1668,1681,1423200,{"time":155,"open":156,"high":157,"low":158,"close":159,"volume":160},"2025-11-18",1651,1674,1607,1620,729200,{"time":162,"open":163,"high":164,"low":165,"close":166,"volume":167},"2025-11-19",1628,1639,1577,1600,542800,{"time":169,"open":156,"high":170,"low":171,"close":171,"volume":172},"2025-11-20",1664,1630,406900,{"time":174,"open":175,"high":164,"low":176,"close":159,"volume":177},"2025-11-21",1599,1594,305400,{"time":179,"open":180,"high":181,"low":176,"close":182,"volume":183},"2025-11-25",1621,1638,1606,401800,{"time":185,"open":186,"high":187,"low":176,"close":158,"volume":188},"2025-11-26",1616,1618,374300,{"time":190,"open":191,"high":192,"low":191,"close":193,"volume":194},"2025-11-27",1603,1660,1647,368900,{"time":196,"open":197,"high":198,"low":199,"close":200,"volume":201},"2025-11-28",1640,1662,1636,1641,373000,{"time":203,"open":181,"high":204,"low":205,"close":206,"volume":207},"2025-12-01",1642,1587,1591,478600,{"time":209,"open":182,"high":210,"low":211,"close":211,"volume":212},"2025-12-02",1614,1584,284200,{"time":214,"open":215,"high":216,"low":217,"close":211,"volume":218},"2025-12-03",1583,1609,1581,285800,{"time":220,"open":221,"high":222,"low":223,"close":224,"volume":225},"2025-12-04",1604,1680,1602,1658,660900,{"time":227,"open":228,"high":229,"low":230,"close":197,"volume":231},"2025-12-05",1661,1685,1634,401700,{"time":233,"open":222,"high":234,"low":235,"close":236,"volume":237},"2025-12-08",1710,1659,1690,421800,{"time":239,"open":192,"high":240,"low":241,"close":242,"volume":243},"2025-12-09",1678,1626,1645,366300,{"time":245,"open":246,"high":247,"low":193,"close":248,"volume":249},"2025-12-10",1650,1676,1656,264400,{"time":251,"open":204,"high":248,"low":252,"close":166,"volume":253},"2025-12-11",1595,376200,{"time":255,"open":241,"high":163,"low":252,"close":158,"volume":256},"2025-12-12",262400,{"time":258,"open":215,"high":163,"low":215,"close":259,"volume":260},"2025-12-15",1622,236800,{"time":262,"open":263,"high":252,"low":264,"close":264,"volume":265},"2025-12-16",1590,1533,589400,{"time":267,"open":268,"high":269,"low":264,"close":270,"volume":271},"2025-12-17",1558,1560,1550,271400,{"time":273,"open":274,"high":275,"low":276,"close":277,"volume":278},"2025-12-18",1551,1582,1540,1548,286300,{"time":280,"open":277,"high":263,"low":281,"close":275,"volume":282},"2025-12-19",1545,568200,{"time":284,"open":175,"high":175,"low":285,"close":211,"volume":286},"2025-12-22",1566,556600,{"time":288,"open":289,"high":176,"low":290,"close":275,"volume":291},"2025-12-23",1570,1567,362200,{"time":293,"open":294,"high":216,"low":295,"close":296,"volume":297},"2025-12-24",1593,1573,1574,403900,{"time":299,"open":300,"high":301,"low":302,"close":301,"volume":303},"2025-12-25",1580,1597,1575,391500,{"time":305,"open":306,"high":186,"low":290,"close":307,"volume":308},"2025-12-26",1610,1572,612500,{"time":310,"open":311,"high":312,"low":313,"close":301,"volume":314},"2025-12-29",1596,1608,1571,348700,{"time":316,"open":263,"high":176,"low":317,"close":285,"volume":318},"2025-12-30",1559,389200,{"time":320,"open":270,"high":313,"low":321,"close":317,"volume":322},"2026-01-05",1544,474200,{"time":324,"open":325,"high":191,"low":326,"close":176,"volume":327},"2026-01-06",1563,1562,397600,{"time":329,"open":330,"high":331,"low":332,"close":313,"volume":333},"2026-01-07",1564,1576,1555,436900,{"time":335,"open":290,"high":206,"low":330,"close":211,"volume":336},"2026-01-08",317800,{"time":338,"open":300,"high":301,"low":325,"close":215,"volume":339},"2026-01-09",288500,{"time":341,"open":342,"high":342,"low":221,"close":343,"volume":344},"2026-01-13",1663,1627,668400,{"time":346,"open":347,"high":164,"low":348,"close":349,"volume":350},"2026-01-14",1624,1588,1601,542900,{"time":352,"open":223,"high":353,"low":311,"close":164,"volume":354},"2026-01-15",1655,554700,{"time":356,"open":357,"high":358,"low":359,"close":360,"volume":361},"2026-01-16",1671,1692,1617,1635,718400,{"time":363,"open":306,"high":364,"low":217,"close":252,"volume":365},"2026-01-19",1615,517300,{"time":367,"open":158,"high":368,"low":217,"close":217,"volume":369},"2026-01-20",1619,395100,{"time":371,"open":332,"high":372,"low":373,"close":317,"volume":374},"2026-01-21",1569,1535,421200,{"time":376,"open":330,"high":331,"low":377,"close":307,"volume":378},"2026-01-22",1553,286600,{"time":380,"open":307,"high":294,"low":268,"close":289,"volume":381},"2026-01-23",333100,{"time":383,"open":268,"high":285,"low":384,"close":385,"volume":386},"2026-01-26",1528,1534,405500,{"time":388,"open":385,"high":389,"low":390,"close":391,"volume":392},"2026-01-27",1552,1523,1539,236200,{"time":394,"open":395,"high":396,"low":397,"close":398,"volume":399},"2026-01-28",1524,1529,1506,1519,263600,{"time":401,"open":402,"high":398,"low":403,"close":404,"volume":405},"2026-01-29",1505,1484,1510,321800,{"time":407,"open":408,"high":409,"low":410,"close":411,"volume":412},"2026-01-30",1507,1525,1499,1517,236300,{"time":414,"open":415,"high":416,"low":417,"close":418,"volume":419},"2026-02-02",1515,1536,1478,1481,427200,{"time":421,"open":418,"high":422,"low":423,"close":424,"volume":425},"2026-02-03",1500,1471,1491,302700,{"time":427,"open":428,"high":429,"low":430,"close":431,"volume":432},"2026-02-04",1477,1482,1436,1446,564100,{"time":434,"open":435,"high":436,"low":437,"close":438,"volume":439},"2026-02-05",1461,1520,1458,1501,498600,{"time":441,"open":442,"high":403,"low":443,"close":444,"volume":445},"2026-02-06",1469,1419,1442,604900,{"time":447,"open":448,"high":449,"low":450,"close":418,"volume":451},"2026-02-09",1495,1496,1465,419000,{"time":453,"open":402,"high":264,"low":454,"close":455,"volume":456},"2026-02-10",1492,1514,320600,{"time":458,"open":436,"high":409,"low":429,"close":429,"volume":459},"2026-02-12",325300,{"time":461,"open":462,"high":463,"low":464,"close":465,"volume":466},"2026-02-13",1488,1508,1440,1444,468000,{"time":468,"open":465,"high":469,"low":470,"close":471,"volume":472},"2026-02-16",1489,1428,1467,651500,{"time":474,"open":475,"high":408,"low":476,"close":477,"volume":478},"2026-02-17",1497,1475,1486,389400,{"time":480,"open":462,"high":481,"low":482,"close":448,"volume":483},"2026-02-18",1513,1480,252400,{"time":485,"open":463,"high":481,"low":482,"close":486,"volume":487},"2026-02-19",1498,258100,{"time":489,"open":428,"high":428,"low":490,"close":464,"volume":491},"2026-02-20",1438,347700,{"time":493,"open":494,"high":430,"low":495,"close":496,"volume":497},"2026-02-24",1432,1402,1415,358400,{"time":499,"open":496,"high":500,"low":501,"close":502,"volume":503},"2026-02-25",1443,1412,1420,365500,{"time":505,"open":506,"high":463,"low":430,"close":410,"volume":507},"2026-02-26",1441,522800,{"time":509,"open":372,"high":296,"low":510,"close":389,"volume":511},"2026-02-27",1522,554200,{"time":513,"open":486,"high":436,"low":514,"close":448,"volume":515},"2026-03-02",1485,308300,{"time":517,"open":482,"high":518,"low":519,"close":519,"volume":520},"2026-03-03",1483,1407,487400,{"time":522,"open":523,"high":524,"low":525,"close":526,"volume":527},"2026-03-04",1398,1411,1345,1370,658500,{"time":529,"open":530,"high":531,"low":11,"close":532,"volume":533},"2026-03-05",1422,1434,1409,312300,{"time":535,"open":519,"high":431,"low":536,"close":431,"volume":537},"2026-03-06",1405,340900,{"time":539,"open":540,"high":541,"low":542,"close":543,"volume":544},"2026-03-09",1400,1410,1353,1394,345000,{"time":546,"open":502,"high":506,"low":547,"close":548,"volume":549},"2026-03-10",1403,1426,310100,{"time":551,"open":552,"high":553,"low":532,"close":541,"volume":554},"2026-03-11",1421,1430,232600,{"time":556,"open":10,"high":557,"low":558,"close":430,"volume":559},"2026-03-12",1490,1361,2380700,{"time":561,"open":436,"high":270,"low":562,"close":403,"volume":563},"2026-03-13",1473,2593400,{"time":565,"open":557,"high":566,"low":567,"close":568,"volume":569},"2026-03-16",1511,1460,1504,896900,{"time":571,"open":415,"high":572,"low":553,"close":573,"volume":574},"2026-03-17",1526,1437,969400,{"time":576,"open":577,"high":578,"low":470,"close":578,"volume":579},"2026-03-18",1449,1466,352800,{"time":581,"open":582,"high":583,"low":584,"close":584,"volume":585},"2026-03-19",1417,1456,1388,502700,{"time":587,"open":588,"high":589,"low":590,"close":591,"volume":592},"2026-03-23",1340,1355,1325,1330,758400,{"time":594,"open":595,"high":526,"low":596,"close":597,"volume":598},"2026-03-24",1363,1309,1327,565300,{"time":600,"open":601,"high":588,"low":602,"close":603,"volume":604},"2026-03-25",1324,1322,1328,356500,{"time":606,"open":607,"high":608,"low":609,"close":610,"volume":611},"2026-03-26",1301,1302,1241,1247,873900,{"time":613,"open":614,"high":615,"low":614,"close":616,"volume":617},"2026-03-27",1239,1262,1243,568100,{"time":619,"open":620,"high":621,"low":622,"close":623,"volume":624},"2026-03-30",1214,1223,1186,1206,546000,{"time":626,"open":627,"high":628,"low":629,"close":629,"volume":630},"2026-03-31",1231,1235,1195,397000,{"time":632,"open":633,"high":634,"low":623,"close":635,"volume":636},"2026-04-01",1218,1228,1224,400500,{"time":638,"open":639,"high":640,"low":641,"close":623,"volume":642},"2026-04-02",1222,1253,1197,367900,{"time":644,"open":623,"high":645,"low":646,"close":633,"volume":647},"2026-04-03",1234,1204,229400,{"time":649,"open":639,"high":650,"low":651,"close":652,"volume":653},"2026-04-06",1267,1213,1257,675400,{"time":655,"open":607,"high":656,"low":657,"close":658,"volume":659},"2026-04-07",1333,1250,1256,794400,{"time":661,"open":662,"high":663,"low":664,"close":662,"volume":665},"2026-04-08",1300,1307,1284,404400,{"time":667,"open":668,"high":668,"low":657,"close":650,"volume":669},"2026-04-09",1297,376400,{"time":671,"open":657,"high":658,"low":672,"close":641,"volume":673},"2026-04-10",1196,615200,{"time":675,"open":676,"high":677,"low":678,"close":679,"volume":680},"2026-04-13",1200,1281,1199,1268,776300,{"time":682,"open":683,"high":596,"low":684,"close":685,"volume":686},"2026-04-14",1306,1276,1294,428100,{"time":688,"open":689,"high":690,"low":656,"close":542,"volume":691},"2026-04-15",1384,1399,705100,{"time":693,"open":694,"high":471,"low":695,"close":11,"volume":696},"2026-04-16",1435,1396,924900,{"time":14,"open":541,"high":698,"low":699,"close":10,"volume":700},1414,1383,399700,{"swings":702,"phaseSegments":725},[703,705,707,708,709,710,711,712,713,714,715,716,717,718,719,720,721,722,723,724],{"time":31,"kind":704,"price":33},"H",{"time":162,"kind":706,"price":165},"L",{"time":196,"kind":704,"price":198},{"time":214,"kind":706,"price":217},{"time":233,"kind":704,"price":234},{"time":262,"kind":706,"price":264},{"time":305,"kind":704,"price":186},{"time":320,"kind":706,"price":321},{"time":356,"kind":704,"price":358},{"time":441,"kind":706,"price":443},{"time":453,"kind":704,"price":264},{"time":468,"kind":706,"price":470},{"time":480,"kind":704,"price":481},{"time":493,"kind":706,"price":495},{"time":509,"kind":704,"price":296},{"time":522,"kind":706,"price":525},{"time":561,"kind":704,"price":270},{"time":619,"kind":706,"price":622},{"time":655,"kind":704,"price":656},{"time":671,"kind":706,"price":672},[726,727,729],{"from":25,"to":49,"phase":8},{"from":49,"to":102,"phase":728},"UP",{"from":102,"to":19,"phase":8},{"code":4,"interval":731,"range":732,"candles":733,"indicators":945,"lastTradeDate":675},"1w","1Y",[734,739,745,751,757,763,770,776,783,790,797,804,809,815,820,825,830,836,841,846,852,859,864,871,877,883,889,891,893,896,898,900,903,905,907,909,911,913,915,918,920,922,924,926,928,931,933,935,937,939,941,943],{"time":735,"open":247,"high":736,"low":192,"close":737,"volume":738},"2025-04-21",1726,1695,1284100,{"time":740,"open":741,"high":149,"low":742,"close":743,"volume":744},"2025-04-28",1721,1705,1738,1679400,{"time":746,"open":743,"high":747,"low":748,"close":749,"volume":750},"2025-05-05",1829,1729,1814,697800,{"time":752,"open":753,"high":754,"low":755,"close":131,"volume":756},"2025-05-12",1801,1935,1796,1829100,{"time":758,"open":759,"high":760,"low":119,"close":761,"volume":762},"2025-05-19",2046,2110,2052,3622000,{"time":764,"open":765,"high":766,"low":767,"close":768,"volume":769},"2025-05-26",2060,2222,2055,2200,2331400,{"time":771,"open":772,"high":773,"low":45,"close":774,"volume":775},"2025-06-02",2198,2227,2020,2106300,{"time":777,"open":778,"high":779,"low":780,"close":781,"volume":782},"2025-06-09",2051,2278,2050,2191,2990600,{"time":784,"open":785,"high":786,"low":787,"close":788,"volume":789},"2025-06-16",2183,2247,2118,2128,2369000,{"time":791,"open":792,"high":793,"low":794,"close":795,"volume":796},"2025-06-23",2103,2180,2047,2069,1503200,{"time":798,"open":799,"high":800,"low":801,"close":802,"volume":803},"2025-06-30",2102,2129,1948,1956,1685900,{"time":805,"open":806,"high":807,"low":99,"close":117,"volume":808},"2025-07-07",1947,1962,1371100,{"time":810,"open":811,"high":812,"low":813,"close":113,"volume":814},"2025-07-14",1894,1945,1832,1850400,{"time":816,"open":124,"high":817,"low":136,"close":818,"volume":819},"2025-07-21",2085,2076,2409500,{"time":821,"open":822,"high":823,"low":28,"close":794,"volume":824},"2025-07-28",2071,2106,1827500,{"time":826,"open":82,"high":795,"low":827,"close":828,"volume":829},"2025-08-04",1996,2008,1008100,{"time":831,"open":774,"high":832,"low":833,"close":834,"volume":835},"2025-08-11",2108,1974,1983,2137100,{"time":837,"open":838,"high":839,"low":106,"close":113,"volume":840},"2025-08-18",1967,2035,2604700,{"time":842,"open":113,"high":843,"low":844,"close":113,"volume":845},"2025-08-25",1951,1838,2071400,{"time":847,"open":848,"high":99,"low":849,"close":850,"volume":851},"2025-09-01",1873,1715,1739,2241400,{"time":853,"open":854,"high":855,"low":856,"close":857,"volume":858},"2025-09-08",1820,1892,1765,1790,2858200,{"time":860,"open":861,"high":97,"low":150,"close":862,"volume":863},"2025-09-15",1810,1916,2235000,{"time":865,"open":866,"high":867,"low":868,"close":869,"volume":870},"2025-09-22",1940,1960,1849,1871,1710300,{"time":872,"open":873,"high":117,"low":874,"close":875,"volume":876},"2025-09-29",1879,1797,1884,1861800,{"time":878,"open":879,"high":880,"low":881,"close":96,"volume":882},"2025-10-06",2204,2220,1926,8340200,{"time":884,"open":885,"high":886,"low":887,"close":130,"volume":888},"2025-10-13",1920,2019,1854,2898200,{"time":25,"open":26,"high":33,"low":39,"close":53,"volume":890},6689800,{"time":56,"open":57,"high":83,"low":77,"close":85,"volume":892},3659300,{"time":894,"open":89,"high":90,"low":98,"close":113,"volume":895},"2025-11-03",2320300,{"time":116,"open":117,"high":118,"low":144,"close":145,"volume":897},2423900,{"time":148,"open":149,"high":150,"low":165,"close":159,"volume":899},3407500,{"time":901,"open":180,"high":198,"low":176,"close":200,"volume":902},"2025-11-24",1518000,{"time":203,"open":181,"high":229,"low":217,"close":197,"volume":904},2111200,{"time":233,"open":222,"high":234,"low":252,"close":158,"volume":906},1691100,{"time":258,"open":215,"high":163,"low":264,"close":275,"volume":908},1952100,{"time":284,"open":175,"high":186,"low":285,"close":307,"volume":910},2326700,{"time":310,"open":311,"high":312,"low":317,"close":285,"volume":912},737900,{"time":320,"open":270,"high":191,"low":321,"close":215,"volume":914},1915000,{"time":916,"open":342,"high":358,"low":348,"close":360,"volume":917},"2026-01-12",2484400,{"time":363,"open":306,"high":368,"low":373,"close":289,"volume":919},1953300,{"time":383,"open":268,"high":285,"low":403,"close":411,"volume":921},1463400,{"time":414,"open":415,"high":416,"low":443,"close":444,"volume":923},2397500,{"time":447,"open":448,"high":264,"low":464,"close":465,"volume":925},1532900,{"time":468,"open":465,"high":481,"low":470,"close":464,"volume":927},1899100,{"time":929,"open":494,"high":296,"low":495,"close":389,"volume":930},"2026-02-23",1800900,{"time":513,"open":486,"high":436,"low":525,"close":431,"volume":932},2107400,{"time":539,"open":540,"high":270,"low":542,"close":403,"volume":934},5861800,{"time":565,"open":557,"high":572,"low":584,"close":584,"volume":936},2721800,{"time":587,"open":588,"high":526,"low":614,"close":616,"volume":938},3122200,{"time":619,"open":620,"high":640,"low":622,"close":633,"volume":940},1940800,{"time":649,"open":639,"high":656,"low":672,"close":641,"volume":942},2865800,{"time":675,"open":676,"high":471,"low":678,"close":10,"volume":944},3234100,{"swings":946,"phaseSegments":959},[947,948,949,950,951,952,953,954,955,956,957,958],{"time":777,"kind":704,"price":779},{"time":810,"kind":706,"price":813},{"time":831,"kind":704,"price":832},{"time":847,"kind":706,"price":849},{"time":878,"kind":704,"price":880},{"time":148,"kind":706,"price":165},{"time":233,"kind":704,"price":234},{"time":258,"kind":706,"price":264},{"time":916,"kind":704,"price":358},{"time":414,"kind":706,"price":443},{"time":929,"kind":704,"price":296},{"time":619,"kind":706,"price":622},[960,962,963,964],{"from":961,"to":489,"phase":8},"2025-04-25",{"from":489,"to":561,"phase":9},{"from":561,"to":581,"phase":8},{"from":581,"to":19,"phase":9}]