[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock:detail:3744":3,"stock:chart:3744:d:6m":19,"stock:chart:weekly:3744:1y":537},{"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},"3744","サイオス","情報通信・サービスその他","standard","TRANSITION",446,435,0.02528735632183908,"2026-04-17T00:00:00+09:00","2026-04-17","現在値446円（+2.53%）、出来高29,800株と閑散な展開。機関の空売り残高が52,500株と減少しており、買い戻しが進むことで反発の原動力となる可能性がある。確定高値448円目前だが、出来高の増加がなければブレイクは難しい。レンジ内での推移が続く中、上方圧力と需給改善の両方を意識したい。",{"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":506,"lastTradeDate":13},"1d","6M",[23,29,36,43,49,56,61,66,69,76,81,86,91,96,103,109,115,120,125,132,137,141,147,152,156,160,165,169,174,177,182,188,193,199,202,205,208,212,216,221,224,227,230,233,236,239,242,245,249,252,255,259,264,268,271,274,277,280,283,286,289,292,296,299,303,306,309,314,318,321,324,327,330,333,337,340,343,346,349,352,356,359,362,365,369,372,375,378,381,384,388,392,394,398,402,406,411,415,420,426,428,432,439,444,447,451,455,460,464,467,471,475,478,481,484,489,492,496,499,502,505],{"time":24,"open":25,"high":26,"low":25,"close":27,"volume":28},"2025-10-20",460,480,473,25900,{"time":30,"open":31,"high":32,"low":33,"close":34,"volume":35},"2025-10-21",481,553,466,505,2783800,{"time":37,"open":38,"high":39,"low":40,"close":41,"volume":42},"2025-10-22",504,520,468,478,635000,{"time":44,"open":45,"high":46,"low":25,"close":47,"volume":48},"2025-10-23",472,486,475,179600,{"time":50,"open":51,"high":52,"low":53,"close":54,"volume":55},"2025-10-24",477,479,469,470,64800,{"time":57,"open":41,"high":58,"low":40,"close":59,"volume":60},"2025-10-27",482,471,54900,{"time":62,"open":53,"high":53,"low":63,"close":64,"volume":65},"2025-10-28",463,464,69500,{"time":67,"open":64,"high":64,"low":9,"close":9,"volume":68},"2025-10-29",104100,{"time":70,"open":71,"high":72,"low":73,"close":74,"volume":75},"2025-10-30",450,462,445,458,40400,{"time":77,"open":78,"high":45,"low":79,"close":54,"volume":80},"2025-10-31",454,452,71400,{"time":82,"open":45,"high":83,"low":54,"close":84,"volume":85},"2025-11-04",491,489,102400,{"time":87,"open":88,"high":89,"low":27,"close":89,"volume":90},"2025-11-05",485,490,61600,{"time":92,"open":93,"high":38,"low":52,"close":94,"volume":95},"2025-11-06",497,488,179300,{"time":97,"open":98,"high":99,"low":100,"close":101,"volume":102},"2025-11-07",551,568,540,555,1595000,{"time":104,"open":105,"high":105,"low":106,"close":107,"volume":108},"2025-11-10",554,515,528,454500,{"time":110,"open":111,"high":112,"low":113,"close":112,"volume":114},"2025-11-11",530,545,526,181600,{"time":116,"open":32,"high":117,"low":118,"close":117,"volume":119},"2025-11-12",573,548,217900,{"time":121,"open":122,"high":122,"low":123,"close":123,"volume":124},"2025-11-13",565,543,128600,{"time":126,"open":127,"high":128,"low":129,"close":130,"volume":131},"2025-11-14",537,542,523,533,109700,{"time":133,"open":134,"high":111,"low":135,"close":134,"volume":136},"2025-11-17",527,519,56100,{"time":138,"open":139,"high":139,"low":38,"close":38,"volume":140},"2025-11-18",525,114400,{"time":142,"open":143,"high":135,"low":144,"close":145,"volume":146},"2025-11-19",501,496,516,97000,{"time":148,"open":149,"high":150,"low":139,"close":100,"volume":151},"2025-11-20",531,544,124300,{"time":153,"open":130,"high":118,"low":149,"close":154,"volume":155},"2025-11-21",547,59500,{"time":157,"open":154,"high":98,"low":134,"close":158,"volume":159},"2025-11-25",550,109400,{"time":161,"open":112,"high":162,"low":163,"close":100,"volume":164},"2025-11-26",552,538,67500,{"time":166,"open":100,"high":118,"low":167,"close":128,"volume":168},"2025-11-27",536,49200,{"time":170,"open":112,"high":171,"low":167,"close":172,"volume":173},"2025-11-28",546,541,34900,{"time":175,"open":172,"high":172,"low":129,"close":107,"volume":176},"2025-12-01",37100,{"time":178,"open":149,"high":149,"low":179,"close":180,"volume":181},"2025-12-02",507,513,56500,{"time":183,"open":184,"high":135,"low":185,"close":186,"volume":187},"2025-12-03",510,509,514,52400,{"time":189,"open":145,"high":190,"low":191,"close":191,"volume":192},"2025-12-04",518,508,26400,{"time":194,"open":191,"high":195,"low":196,"close":197,"volume":198},"2025-12-05",512,503,511,55100,{"time":200,"open":185,"high":180,"low":196,"close":34,"volume":201},"2025-12-08",44200,{"time":203,"open":185,"high":197,"low":38,"close":179,"volume":204},"2025-12-09",24000,{"time":206,"open":185,"high":186,"low":179,"close":180,"volume":207},"2025-12-10",25300,{"time":209,"open":180,"high":180,"low":143,"close":210,"volume":211},"2025-12-11",502,27900,{"time":213,"open":191,"high":184,"low":34,"close":214,"volume":215},"2025-12-12",506,14700,{"time":217,"open":184,"high":218,"low":179,"close":219,"volume":220},"2025-12-15",522,517,45400,{"time":222,"open":135,"high":135,"low":179,"close":197,"volume":223},"2025-12-16",33200,{"time":225,"open":180,"high":180,"low":210,"close":38,"volume":226},"2025-12-17",35900,{"time":228,"open":210,"high":197,"low":143,"close":179,"volume":229},"2025-12-18",36000,{"time":231,"open":184,"high":135,"low":179,"close":195,"volume":232},"2025-12-19",35700,{"time":234,"open":135,"high":39,"low":186,"close":186,"volume":235},"2025-12-22",27700,{"time":237,"open":106,"high":139,"low":106,"close":106,"volume":238},"2025-12-23",37500,{"time":240,"open":180,"high":106,"low":214,"close":214,"volume":241},"2025-12-24",36400,{"time":243,"open":191,"high":218,"low":179,"close":218,"volume":244},"2025-12-25",65300,{"time":246,"open":247,"high":247,"low":180,"close":190,"volume":248},"2025-12-26",524,134100,{"time":250,"open":191,"high":180,"low":143,"close":38,"volume":251},"2025-12-29",90300,{"time":253,"open":197,"high":195,"low":196,"close":34,"volume":254},"2025-12-30",20600,{"time":256,"open":180,"high":180,"low":257,"close":144,"volume":258},"2026-01-05",493,46300,{"time":260,"open":144,"high":261,"low":144,"close":262,"volume":263},"2026-01-06",500,498,20200,{"time":265,"open":210,"high":179,"low":93,"close":266,"volume":267},"2026-01-07",499,46100,{"time":269,"open":266,"high":179,"low":93,"close":196,"volume":270},"2026-01-08",24300,{"time":272,"open":210,"high":196,"low":261,"close":261,"volume":273},"2026-01-09",12100,{"time":275,"open":184,"high":184,"low":143,"close":210,"volume":276},"2026-01-13",23900,{"time":278,"open":210,"high":179,"low":266,"close":261,"volume":279},"2026-01-14",30900,{"time":281,"open":184,"high":184,"low":210,"close":185,"volume":282},"2026-01-15",21900,{"time":284,"open":180,"high":145,"low":34,"close":145,"volume":285},"2026-01-16",29800,{"time":287,"open":180,"high":180,"low":179,"close":179,"volume":288},"2026-01-19",19900,{"time":290,"open":214,"high":214,"low":266,"close":266,"volume":291},"2026-01-20",29100,{"time":293,"open":262,"high":262,"low":88,"close":294,"volume":295},"2026-01-21",487,44400,{"time":297,"open":89,"high":266,"low":89,"close":144,"volume":298},"2026-01-22",17000,{"time":300,"open":301,"high":143,"low":257,"close":143,"volume":302},"2026-01-23",494,14600,{"time":304,"open":38,"high":38,"low":144,"close":144,"volume":305},"2026-01-26",25200,{"time":307,"open":262,"high":262,"low":89,"close":257,"volume":308},"2026-01-27",17900,{"time":310,"open":311,"high":311,"low":312,"close":88,"volume":313},"2026-01-28",495,484,22500,{"time":315,"open":46,"high":316,"low":41,"close":316,"volume":317},"2026-01-29",492,21500,{"time":319,"open":84,"high":257,"low":294,"close":94,"volume":320},"2026-01-30",6900,{"time":322,"open":46,"high":93,"low":46,"close":89,"volume":323},"2026-02-02",17400,{"time":325,"open":257,"high":179,"low":89,"close":261,"volume":326},"2026-02-03",44000,{"time":328,"open":261,"high":218,"low":311,"close":190,"volume":329},"2026-02-04",70600,{"time":331,"open":135,"high":135,"low":184,"close":190,"volume":332},"2026-02-05",16800,{"time":334,"open":111,"high":335,"low":106,"close":139,"volume":336},"2026-02-06",532,64600,{"time":338,"open":39,"high":139,"low":34,"close":106,"volume":339},"2026-02-09",53100,{"time":341,"open":190,"high":149,"low":145,"close":149,"volume":342},"2026-02-10",25600,{"time":344,"open":149,"high":128,"low":129,"close":149,"volume":345},"2026-02-12",63900,{"time":347,"open":262,"high":247,"low":262,"close":38,"volume":348},"2026-02-13",89000,{"time":350,"open":191,"high":186,"low":261,"close":143,"volume":351},"2026-02-16",36200,{"time":353,"open":266,"high":143,"low":354,"close":294,"volume":355},"2026-02-17",483,50600,{"time":357,"open":46,"high":93,"low":46,"close":311,"volume":358},"2026-02-18",14500,{"time":360,"open":93,"high":93,"low":312,"close":94,"volume":361},"2026-02-19",26500,{"time":363,"open":312,"high":312,"low":59,"close":45,"volume":364},"2026-02-20",46400,{"time":366,"open":54,"high":54,"low":63,"close":367,"volume":368},"2026-02-24",465,34300,{"time":370,"open":63,"high":89,"low":63,"close":89,"volume":371},"2026-02-25",39900,{"time":373,"open":257,"high":262,"low":94,"close":144,"volume":374},"2026-02-26",47400,{"time":376,"open":144,"high":143,"low":83,"close":261,"volume":377},"2026-02-27",30500,{"time":379,"open":316,"high":197,"low":46,"close":83,"volume":380},"2026-03-02",77800,{"time":382,"open":84,"high":144,"low":59,"close":31,"volume":383},"2026-03-03",73900,{"time":385,"open":386,"high":386,"low":10,"close":73,"volume":387},"2026-03-04",474,86900,{"time":389,"open":79,"high":33,"low":390,"close":390,"volume":391},"2026-03-05",451,38900,{"time":393,"open":79,"high":63,"low":73,"close":63,"volume":323},"2026-03-06",{"time":395,"open":71,"high":390,"low":396,"close":397,"volume":295},"2026-03-09",432,441,{"time":399,"open":73,"high":78,"low":400,"close":78,"volume":401},"2026-03-10",444,18100,{"time":403,"open":404,"high":25,"low":390,"close":390,"volume":405},"2026-03-11",456,19200,{"time":407,"open":390,"high":390,"low":408,"close":409,"volume":410},"2026-03-12",438,440,20800,{"time":412,"open":396,"high":408,"low":396,"close":413,"volume":414},"2026-03-13",434,15600,{"time":416,"open":10,"high":417,"low":418,"close":417,"volume":419},"2026-03-16",439,430,13700,{"time":421,"open":422,"high":422,"low":423,"close":424,"volume":425},"2026-03-17",442,429,431,55000,{"time":427,"open":424,"high":417,"low":424,"close":408,"volume":358},"2026-03-18",{"time":429,"open":408,"high":408,"low":430,"close":418,"volume":431},"2026-03-19",423,53900,{"time":433,"open":434,"high":435,"low":436,"close":437,"volume":438},"2026-03-23",421,422,405,406,43500,{"time":440,"open":441,"high":386,"low":442,"close":408,"volume":443},"2026-03-24",413,408,795700,{"time":445,"open":417,"high":397,"low":423,"close":423,"volume":446},"2026-03-25",98900,{"time":448,"open":423,"high":10,"low":449,"close":423,"volume":450},"2026-03-26",425,41400,{"time":452,"open":423,"high":417,"low":453,"close":417,"volume":454},"2026-03-27",427,13300,{"time":456,"open":413,"high":413,"low":457,"close":458,"volume":459},"2026-03-30",412,416,25400,{"time":461,"open":441,"high":435,"low":457,"close":462,"volume":463},"2026-03-31",419,17100,{"time":465,"open":449,"high":418,"low":462,"close":418,"volume":466},"2026-04-01",20500,{"time":468,"open":469,"high":470,"low":449,"close":449,"volume":463},"2026-04-02",433,443,{"time":472,"open":449,"high":418,"low":449,"close":473,"volume":474},"2026-04-03",428,5800,{"time":476,"open":396,"high":469,"low":453,"close":418,"volume":477},"2026-04-06",9900,{"time":479,"open":469,"high":417,"low":418,"close":413,"volume":480},"2026-04-07",12000,{"time":482,"open":10,"high":400,"low":469,"close":400,"volume":483},"2026-04-08",21000,{"time":485,"open":486,"high":486,"low":487,"close":422,"volume":488},"2026-04-09",448,436,14100,{"time":490,"open":400,"high":400,"low":424,"close":396,"volume":491},"2026-04-10",16500,{"time":493,"open":487,"high":487,"low":494,"close":430,"volume":495},"2026-04-13",420,20400,{"time":497,"open":430,"high":396,"low":434,"close":424,"volume":498},"2026-04-14",22200,{"time":500,"open":418,"high":413,"low":501,"close":413,"volume":498},"2026-04-15",426,{"time":503,"open":413,"high":408,"low":453,"close":10,"volume":504},"2026-04-16",41700,{"time":13,"open":487,"high":9,"low":469,"close":9,"volume":285},{"swings":507,"phaseSegments":532},[508,510,512,513,514,515,516,517,518,519,520,521,522,523,524,525,526,527,528,529,530,531],{"time":30,"kind":509,"price":32},"H",{"time":70,"kind":511,"price":73},"L",{"time":116,"kind":509,"price":117},{"time":142,"kind":511,"price":144},{"time":161,"kind":509,"price":162},{"time":209,"kind":511,"price":143},{"time":217,"kind":509,"price":218},{"time":228,"kind":511,"price":143},{"time":237,"kind":509,"price":139},{"time":256,"kind":511,"price":257},{"time":284,"kind":509,"price":145},{"time":293,"kind":511,"price":88},{"time":304,"kind":509,"price":38},{"time":315,"kind":511,"price":41},{"time":344,"kind":509,"price":128},{"time":366,"kind":511,"price":63},{"time":379,"kind":509,"price":197},{"time":433,"kind":511,"price":436},{"time":440,"kind":509,"price":386},{"time":456,"kind":511,"price":457},{"time":485,"kind":509,"price":486},{"time":493,"kind":511,"price":494},[533,534,536],{"from":24,"to":325,"phase":8},{"from":325,"to":353,"phase":535},"DOWN",{"from":353,"to":18,"phase":8},{"code":4,"interval":538,"range":539,"candles":540,"indicators":714,"lastTradeDate":493},"1w","1Y",[541,546,553,559,565,570,574,579,584,589,593,598,604,607,610,616,619,624,629,634,637,640,645,649,652,655,658,660,662,665,667,669,672,674,676,678,680,682,684,687,689,691,693,695,697,700,702,704,706,708,710,712],{"time":542,"open":543,"high":544,"low":545,"close":544,"volume":254},"2025-04-21",327,338,326,{"time":547,"open":548,"high":549,"low":550,"close":551,"volume":552},"2025-04-28",346,355,331,342,39000,{"time":554,"open":555,"high":556,"low":555,"close":557,"volume":558},"2025-05-05",347,358,354,41600,{"time":560,"open":561,"high":562,"low":563,"close":548,"volume":564},"2025-05-12",353,357,345,38500,{"time":566,"open":567,"high":555,"low":550,"close":568,"volume":569},"2025-05-19",344,340,40600,{"time":571,"open":568,"high":563,"low":572,"close":573,"volume":552},"2025-05-26",336,343,{"time":575,"open":563,"high":576,"low":551,"close":577,"volume":578},"2025-06-02",368,351,125500,{"time":580,"open":577,"high":64,"low":581,"close":582,"volume":583},"2025-06-09",350,360,3611200,{"time":585,"open":586,"high":79,"low":586,"close":587,"volume":588},"2025-06-16",363,424,1383700,{"time":590,"open":473,"high":79,"low":591,"close":437,"volume":592},"2025-06-23",400,859100,{"time":594,"open":457,"high":473,"low":595,"close":596,"volume":597},"2025-06-30",377,385,1604200,{"time":599,"open":600,"high":601,"low":600,"close":602,"volume":603},"2025-07-07",382,417,411,181800,{"time":605,"open":458,"high":26,"low":457,"close":78,"volume":606},"2025-07-14",748900,{"time":608,"open":53,"high":294,"low":469,"close":78,"volume":609},"2025-07-21",811700,{"time":611,"open":79,"high":612,"low":613,"close":614,"volume":615},"2025-07-28",459,437,453,212200,{"time":617,"open":613,"high":262,"low":469,"close":301,"volume":618},"2025-08-04",822200,{"time":620,"open":210,"high":621,"low":316,"close":622,"volume":623},"2025-08-11",581,561,2097500,{"time":625,"open":626,"high":627,"low":135,"close":627,"volume":628},"2025-08-18",563,571,701400,{"time":630,"open":631,"high":632,"low":39,"close":218,"volume":633},"2025-08-25",591,592,501800,{"time":635,"open":145,"high":139,"low":31,"close":257,"volume":636},"2025-09-01",307400,{"time":638,"open":257,"high":214,"low":26,"close":312,"volume":639},"2025-09-08",216500,{"time":641,"open":58,"high":642,"low":643,"close":642,"volume":644},"2025-09-15",521,476,263900,{"time":646,"open":149,"high":647,"low":34,"close":179,"volume":648},"2025-09-22",535,159800,{"time":650,"open":179,"high":642,"low":52,"close":261,"volume":651},"2025-09-29",230500,{"time":653,"open":179,"high":185,"low":71,"close":614,"volume":654},"2025-10-06",221600,{"time":656,"open":73,"high":40,"low":417,"close":79,"volume":657},"2025-10-13",100100,{"time":24,"open":25,"high":32,"low":25,"close":54,"volume":659},3689100,{"time":57,"open":41,"high":58,"low":73,"close":54,"volume":661},340300,{"time":663,"open":45,"high":99,"low":54,"close":101,"volume":664},"2025-11-03",1938300,{"time":104,"open":105,"high":117,"low":106,"close":130,"volume":666},1092300,{"time":133,"open":134,"high":118,"low":144,"close":154,"volume":668},451300,{"time":670,"open":154,"high":162,"low":134,"close":172,"volume":671},"2025-11-24",261000,{"time":175,"open":172,"high":172,"low":196,"close":197,"volume":673},227500,{"time":200,"open":185,"high":186,"low":143,"close":214,"volume":675},136100,{"time":217,"open":184,"high":218,"low":143,"close":195,"volume":677},186200,{"time":234,"open":135,"high":139,"low":214,"close":190,"volume":679},301000,{"time":250,"open":191,"high":180,"low":143,"close":34,"volume":681},110900,{"time":256,"open":180,"high":180,"low":257,"close":261,"volume":683},149000,{"time":685,"open":184,"high":145,"low":266,"close":145,"volume":686},"2026-01-12",106500,{"time":287,"open":180,"high":180,"low":88,"close":143,"volume":688},125000,{"time":304,"open":38,"high":38,"low":41,"close":94,"volume":690},94000,{"time":322,"open":46,"high":335,"low":46,"close":139,"volume":692},213400,{"time":338,"open":39,"high":128,"low":262,"close":38,"volume":694},231600,{"time":350,"open":191,"high":186,"low":59,"close":45,"volume":696},174200,{"time":698,"open":54,"high":143,"low":63,"close":261,"volume":699},"2026-02-23",152100,{"time":379,"open":316,"high":197,"low":10,"close":63,"volume":701},294900,{"time":395,"open":71,"high":25,"low":396,"close":413,"volume":703},118100,{"time":416,"open":10,"high":422,"low":430,"close":418,"volume":705},137100,{"time":433,"open":434,"high":386,"low":436,"close":417,"volume":707},992800,{"time":456,"open":413,"high":470,"low":457,"close":473,"volume":709},85900,{"time":476,"open":396,"high":486,"low":453,"close":396,"volume":711},73500,{"time":493,"open":487,"high":9,"low":494,"close":9,"volume":713},136300,{"swings":715,"phaseSegments":727},[716,717,718,719,720,721,722,723,724,725,726],{"time":554,"kind":509,"price":556},{"time":566,"kind":511,"price":550},{"time":630,"kind":509,"price":632},{"time":641,"kind":511,"price":643},{"time":646,"kind":509,"price":647},{"time":656,"kind":511,"price":417},{"time":104,"kind":509,"price":117},{"time":200,"kind":511,"price":143},{"time":234,"kind":509,"price":139},{"time":304,"kind":511,"price":41},{"time":338,"kind":509,"price":128},[728],{"from":729,"to":18,"phase":8},"2025-04-25"]