[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock:detail:3747":3,"stock:chart:3747:d:6m":20,"stock:chart:weekly:3747:1y":649},{"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},"3747","インタートレード","情報通信・サービスその他","standard","TRANSITION","DOWN",614,620,-0.00967741935483871,"2026-04-17T00:00:00+09:00","2026-04-17","現在値614円（前日比-0.97％）、出来高35,900株でレンジ内推移。機関の空売り残高が345,400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。信用売残も減少し、踏み上げの兆しが見られる。ただし、日証金注意銘柄となっており、信用買いの集中が続く限り需給の変化は限定的。確定高値635円を目指すためのエネルギー蓄積中。",{"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":610,"lastTradeDate":14},"1d","6M",[24,30,37,43,50,57,63,68,74,80,85,90,97,102,109,115,121,127,131,137,143,150,156,163,170,176,181,187,192,196,202,207,213,219,226,230,234,239,245,250,255,259,263,269,273,278,283,286,289,294,298,302,307,311,316,319,323,326,330,334,340,346,352,357,362,365,368,372,375,378,381,384,387,390,393,396,400,403,406,410,416,420,424,429,435,440,446,452,457,460,467,472,476,482,487,492,497,503,509,515,519,524,531,535,539,544,549,555,560,564,568,572,576,580,585,589,595,598,601,605,608],{"time":25,"open":26,"high":27,"low":28,"close":27,"volume":29},"2025-10-20",755,771,743,1002100,{"time":31,"open":32,"high":33,"low":34,"close":35,"volume":36},"2025-10-21",741,880,701,814,3243700,{"time":38,"open":35,"high":39,"low":40,"close":41,"volume":42},"2025-10-22",964,804,951,3788000,{"time":44,"open":45,"high":46,"low":47,"close":48,"volume":49},"2025-10-23",892,973,838,844,2456500,{"time":51,"open":52,"high":53,"low":54,"close":55,"volume":56},"2025-10-24",821,857,770,786,1329400,{"time":58,"open":59,"high":60,"low":61,"close":60,"volume":62},"2025-10-27",935,936,927,332900,{"time":64,"open":60,"high":65,"low":66,"close":61,"volume":67},"2025-10-28",1086,909,7749300,{"time":69,"open":61,"high":70,"low":71,"close":72,"volume":73},"2025-10-29",963,801,835,2528800,{"time":75,"open":76,"high":77,"low":71,"close":78,"volume":79},"2025-10-30",805,843,807,800900,{"time":81,"open":82,"high":47,"low":71,"close":83,"volume":84},"2025-10-31",802,837,800400,{"time":86,"open":83,"high":66,"low":87,"close":88,"volume":89},"2025-11-04",812,831,1035600,{"time":91,"open":92,"high":93,"low":94,"close":95,"volume":96},"2025-11-05",816,827,772,815,624600,{"time":98,"open":99,"high":99,"low":26,"close":100,"volume":101},"2025-11-06",820,761,635800,{"time":103,"open":104,"high":105,"low":106,"close":107,"volume":108},"2025-11-07",753,780,731,747,677100,{"time":110,"open":111,"high":95,"low":112,"close":113,"volume":114},"2025-11-10",792,775,789,582300,{"time":116,"open":107,"high":117,"low":118,"close":119,"volume":120},"2025-11-11",783,736,766,475800,{"time":122,"open":119,"high":123,"low":124,"close":125,"volume":126},"2025-11-12",846,762,833,806000,{"time":128,"open":99,"high":72,"low":129,"close":111,"volume":130},"2025-11-13",779,355100,{"time":132,"open":124,"high":133,"low":134,"close":135,"volume":136},"2025-11-14",787,760,777,233900,{"time":138,"open":139,"high":117,"low":140,"close":141,"volume":142},"2025-11-17",781,660,674,766500,{"time":144,"open":145,"high":146,"low":147,"close":148,"volume":149},"2025-11-18",675,705,658,661,443800,{"time":151,"open":152,"high":153,"low":154,"close":152,"volume":155},"2025-11-19",671,687,655,214300,{"time":157,"open":158,"high":159,"low":160,"close":161,"volume":162},"2025-11-20",681,702,670,677,128700,{"time":164,"open":165,"high":166,"low":167,"close":168,"volume":169},"2025-11-21",679,724,676,707,260200,{"time":171,"open":172,"high":173,"low":146,"close":174,"volume":175},"2025-11-25",723,825,776,3354200,{"time":177,"open":119,"high":178,"low":106,"close":179,"volume":180},"2025-11-26",803,751,950700,{"time":182,"open":183,"high":184,"low":185,"close":106,"volume":186},"2025-11-27",742,750,722,278300,{"time":188,"open":183,"high":189,"low":190,"close":28,"volume":191},"2025-11-28",749,725,316700,{"time":193,"open":28,"high":194,"low":146,"close":185,"volume":195},"2025-12-01",746,334500,{"time":197,"open":198,"high":185,"low":199,"close":200,"volume":201},"2025-12-02",712,683,704,415800,{"time":203,"open":204,"high":168,"low":205,"close":204,"volume":206},"2025-12-03",695,689,154000,{"time":208,"open":209,"high":210,"low":209,"close":211,"volume":212},"2025-12-04",694,713,700,261900,{"time":214,"open":211,"high":215,"low":216,"close":217,"volume":218},"2025-12-05",703,659,663,250100,{"time":220,"open":221,"high":222,"low":223,"close":224,"volume":225},"2025-12-08",662,669,625,633,240300,{"time":227,"open":228,"high":199,"low":229,"close":152,"volume":186},"2025-12-09",641,639,{"time":231,"open":221,"high":232,"low":221,"close":204,"volume":233},"2025-12-10",711,297200,{"time":235,"open":205,"high":236,"low":217,"close":237,"volume":238},"2025-12-11",696,686,129100,{"time":240,"open":237,"high":241,"low":242,"close":243,"volume":244},"2025-12-12",690,664,665,124400,{"time":246,"open":147,"high":247,"low":248,"close":199,"volume":249},"2025-12-15",691,656,117100,{"time":251,"open":252,"high":168,"low":253,"close":236,"volume":254},"2025-12-16",693,673,134100,{"time":256,"open":146,"high":146,"low":217,"close":257,"volume":258},"2025-12-17",667,169600,{"time":260,"open":221,"high":261,"low":221,"close":165,"volume":262},"2025-12-18",680,96000,{"time":264,"open":165,"high":265,"low":266,"close":267,"volume":268},"2025-12-19",699,678,685,103400,{"time":270,"open":267,"high":271,"low":267,"close":200,"volume":272},"2025-12-22",708,220000,{"time":274,"open":211,"high":275,"low":276,"close":159,"volume":277},"2025-12-23",717,697,180000,{"time":279,"open":211,"high":280,"low":252,"close":281,"volume":282},"2025-12-24",709,698,141000,{"time":284,"open":204,"high":232,"low":160,"close":159,"volume":285},"2025-12-25",226400,{"time":287,"open":34,"high":168,"low":199,"close":153,"volume":288},"2025-12-26",197600,{"time":290,"open":291,"high":168,"low":292,"close":265,"volume":293},"2025-12-29",692,688,140900,{"time":295,"open":265,"high":200,"low":296,"close":296,"volume":297},"2025-12-30",682,109900,{"time":299,"open":292,"high":198,"low":300,"close":159,"volume":301},"2026-01-05",684,126500,{"time":303,"open":271,"high":304,"low":168,"close":305,"volume":306},"2026-01-06",732,720,331400,{"time":308,"open":309,"high":190,"low":168,"close":185,"volume":310},"2026-01-07",715,85000,{"time":312,"open":313,"high":314,"low":168,"close":232,"volume":315},"2026-01-08",718,733,198700,{"time":317,"open":232,"high":309,"low":159,"close":200,"volume":318},"2026-01-09",72700,{"time":320,"open":321,"high":321,"low":252,"close":276,"volume":322},"2026-01-13",714,103700,{"time":324,"open":265,"high":215,"low":296,"close":199,"volume":325},"2026-01-14",95100,{"time":327,"open":252,"high":328,"low":205,"close":185,"volume":329},"2026-01-15",734,250300,{"time":331,"open":328,"high":332,"low":275,"close":328,"volume":333},"2026-01-16",765,435500,{"time":335,"open":336,"high":337,"low":309,"close":338,"volume":339},"2026-01-19",728,735,727,197400,{"time":341,"open":166,"high":342,"low":343,"close":344,"volume":345},"2026-01-20",877,716,854,6059800,{"time":347,"open":348,"high":349,"low":350,"close":184,"volume":351},"2026-01-21",794,810,748,1108300,{"time":353,"open":194,"high":354,"low":166,"close":355,"volume":356},"2026-01-22",759,737,330900,{"time":358,"open":106,"high":359,"low":360,"close":183,"volume":361},"2026-01-23",769,726,254700,{"time":363,"open":28,"high":129,"low":314,"close":119,"volume":364},"2026-01-26",329600,{"time":366,"open":119,"high":135,"low":184,"close":184,"volume":367},"2026-01-27",288800,{"time":369,"open":107,"high":107,"low":280,"close":370,"volume":371},"2026-01-28",721,287000,{"time":373,"open":321,"high":321,"low":160,"close":152,"volume":374},"2026-01-29",240000,{"time":376,"open":152,"high":252,"low":257,"close":296,"volume":377},"2026-01-30",113400,{"time":379,"open":158,"high":321,"low":266,"close":211,"volume":380},"2026-02-02",98100,{"time":382,"open":159,"high":210,"low":281,"close":159,"volume":383},"2026-02-03",55800,{"time":385,"open":215,"high":172,"low":281,"close":200,"volume":386},"2026-02-04",142200,{"time":388,"open":34,"high":360,"low":241,"close":159,"volume":389},"2026-02-05",160900,{"time":391,"open":211,"high":211,"low":267,"close":241,"volume":392},"2026-02-06",61700,{"time":394,"open":211,"high":34,"low":292,"close":204,"volume":395},"2026-02-09",59500,{"time":397,"open":211,"high":398,"low":211,"close":146,"volume":399},"2026-02-10",719,124100,{"time":401,"open":210,"high":343,"low":267,"close":237,"volume":402},"2026-02-12",105700,{"time":404,"open":296,"high":296,"low":140,"close":148,"volume":405},"2026-02-13",137200,{"time":407,"open":140,"high":243,"low":408,"close":242,"volume":409},"2026-02-16",645,140800,{"time":411,"open":412,"high":205,"low":413,"close":414,"volume":415},"2026-02-17",668,643,644,151600,{"time":417,"open":414,"high":154,"low":228,"close":418,"volume":419},"2026-02-18",654,72300,{"time":421,"open":418,"high":418,"low":224,"close":422,"volume":423},"2026-02-19",642,70800,{"time":425,"open":422,"high":426,"low":427,"close":427,"volume":428},"2026-02-20",651,619,99300,{"time":430,"open":11,"high":431,"low":432,"close":433,"volume":434},"2026-02-24",623,588,593,141600,{"time":436,"open":437,"high":248,"low":438,"close":223,"volume":439},"2026-02-25",592,583,253100,{"time":441,"open":442,"high":443,"low":442,"close":444,"volume":445},"2026-02-26",628,650,636,178900,{"time":447,"open":448,"high":216,"low":449,"close":450,"volume":451},"2026-02-27",635,634,652,126600,{"time":453,"open":454,"high":443,"low":455,"close":224,"volume":456},"2026-03-02",640,632,112400,{"time":458,"open":413,"high":459,"low":444,"close":454,"volume":258},"2026-03-03",666,{"time":461,"open":462,"high":463,"low":464,"close":465,"volume":466},"2026-03-04",630,646,591,596,315000,{"time":468,"open":454,"high":413,"low":469,"close":470,"volume":471},"2026-03-05",624,638,136300,{"time":473,"open":470,"high":474,"low":10,"close":11,"volume":475},"2026-03-06",647,110200,{"time":477,"open":433,"high":478,"low":479,"close":480,"volume":481},"2026-03-09",599,558,577,245800,{"time":483,"open":484,"high":427,"low":465,"close":485,"volume":486},"2026-03-10",607,615,87800,{"time":488,"open":485,"high":489,"low":490,"close":490,"volume":491},"2026-03-11",622,603,79300,{"time":493,"open":478,"high":478,"low":494,"close":495,"volume":496},"2026-03-12",579,581,86700,{"time":498,"open":499,"high":437,"low":500,"close":501,"volume":502},"2026-03-13",573,571,590,65600,{"time":504,"open":505,"high":506,"low":480,"close":507,"volume":508},"2026-03-16",584,589,580,52000,{"time":510,"open":505,"high":511,"low":512,"close":513,"volume":514},"2026-03-17",618,578,598,172000,{"time":516,"open":465,"high":517,"low":465,"close":10,"volume":518},"2026-03-18",616,96300,{"time":520,"open":521,"high":522,"low":495,"close":495,"volume":523},"2026-03-19",604,605,129000,{"time":525,"open":526,"high":527,"low":528,"close":529,"volume":530},"2026-03-23",570,574,544,548,111000,{"time":532,"open":527,"high":512,"low":533,"close":527,"volume":534},"2026-03-24",562,84500,{"time":536,"open":512,"high":522,"low":512,"close":537,"volume":538},"2026-03-25",586,131200,{"time":540,"open":438,"high":437,"low":541,"close":542,"volume":543},"2026-03-26",551,552,81400,{"time":545,"open":546,"high":546,"low":547,"close":548,"volume":377},"2026-03-27",582,550,565,{"time":550,"open":529,"high":551,"low":552,"close":553,"volume":554},"2026-03-30",554,538,549,80000,{"time":556,"open":529,"high":533,"low":557,"close":558,"volume":559},"2026-03-31",540,545,68100,{"time":561,"open":562,"high":507,"low":562,"close":507,"volume":563},"2026-04-01",555,65500,{"time":565,"open":566,"high":506,"low":548,"close":526,"volume":567},"2026-04-02",587,70100,{"time":569,"open":527,"high":507,"low":570,"close":494,"volume":571},"2026-04-03",567,38000,{"time":573,"open":507,"high":574,"low":507,"close":574,"volume":575},"2026-04-06",606,75000,{"time":577,"open":578,"high":517,"low":501,"close":478,"volume":579},"2026-04-07",601,98300,{"time":581,"open":485,"high":582,"low":583,"close":582,"volume":584},"2026-04-08",631,610,93600,{"time":586,"open":448,"high":448,"low":587,"close":583,"volume":588},"2026-04-09",609,44300,{"time":590,"open":591,"high":592,"low":522,"close":593,"volume":594},"2026-04-10",612,613,608,32100,{"time":596,"open":593,"high":10,"low":490,"close":522,"volume":597},"2026-04-13",25100,{"time":599,"open":587,"high":11,"low":484,"close":587,"volume":600},"2026-04-14",25500,{"time":602,"open":587,"high":427,"low":587,"close":603,"volume":604},"2026-04-15",617,51800,{"time":606,"open":11,"high":448,"low":603,"close":11,"volume":607},"2026-04-16",89500,{"time":14,"open":427,"high":442,"low":583,"close":10,"volume":609},35900,{"swings":611,"phaseSegments":636},[612,614,616,617,618,619,620,621,622,623,624,625,626,627,628,629,630,631,632,633,634,635],{"time":64,"kind":613,"price":65},"H",{"time":103,"kind":615,"price":106},"L",{"time":122,"kind":613,"price":123},{"time":151,"kind":615,"price":154},{"time":171,"kind":613,"price":173},{"time":220,"kind":615,"price":223},{"time":231,"kind":613,"price":232},{"time":246,"kind":615,"price":248},{"time":274,"kind":613,"price":275},{"time":284,"kind":615,"price":160},{"time":312,"kind":613,"price":314},{"time":324,"kind":615,"price":296},{"time":341,"kind":613,"price":342},{"time":376,"kind":615,"price":257},{"time":388,"kind":613,"price":360},{"time":436,"kind":615,"price":438},{"time":458,"kind":613,"price":459},{"time":477,"kind":615,"price":479},{"time":510,"kind":613,"price":511},{"time":550,"kind":615,"price":552},{"time":586,"kind":613,"price":448},{"time":596,"kind":615,"price":490},[637,638,639,640,642,643,644,645,646,647,648],{"from":25,"to":235,"phase":8},{"from":235,"to":246,"phase":9},{"from":246,"to":324,"phase":8},{"from":324,"to":335,"phase":641},"UP",{"from":335,"to":358,"phase":8},{"from":358,"to":385,"phase":641},{"from":385,"to":493,"phase":8},{"from":493,"to":516,"phase":9},{"from":516,"to":565,"phase":8},{"from":565,"to":599,"phase":9},{"from":599,"to":19,"phase":8},{"code":4,"interval":650,"range":651,"candles":652,"indicators":853,"lastTradeDate":596},"1w","1Y",[653,660,666,673,679,686,692,697,702,706,713,720,725,730,736,742,748,755,761,767,774,779,782,787,791,794,797,799,801,804,806,808,811,813,815,817,819,821,823,826,828,830,832,834,836,839,841,843,845,847,849,851],{"time":654,"open":655,"high":656,"low":657,"close":658,"volume":659},"2025-04-21",434,454,387,388,1688500,{"time":661,"open":662,"high":663,"low":664,"close":664,"volume":665},"2025-04-28",390,435,363,3345000,{"time":667,"open":668,"high":669,"low":670,"close":671,"volume":672},"2025-05-05",371,379,360,374,804100,{"time":674,"open":675,"high":676,"low":668,"close":677,"volume":678},"2025-05-12",373,407,400,1116600,{"time":680,"open":681,"high":682,"low":683,"close":684,"volume":685},"2025-05-19",392,420,370,383,3170900,{"time":687,"open":688,"high":689,"low":675,"close":690,"volume":691},"2025-05-26",389,405,381,1724000,{"time":693,"open":694,"high":690,"low":695,"close":670,"volume":696},"2025-06-02",378,357,685700,{"time":698,"open":684,"high":699,"low":700,"close":669,"volume":701},"2025-06-09",393,359,1526500,{"time":703,"open":669,"high":529,"low":669,"close":704,"volume":705},"2025-06-16",416,17140500,{"time":707,"open":708,"high":709,"low":710,"close":711,"volume":712},"2025-06-23",408,523,386,489,16175200,{"time":714,"open":715,"high":716,"low":717,"close":718,"volume":719},"2025-06-30",481,502,402,413,4717200,{"time":721,"open":722,"high":480,"low":723,"close":480,"volume":724},"2025-07-07",433,429,9848700,{"time":726,"open":484,"high":414,"low":727,"close":728,"volume":729},"2025-07-14",460,520,18765400,{"time":731,"open":728,"high":732,"low":733,"close":734,"volume":735},"2025-07-21",534,473,485,2454000,{"time":737,"open":734,"high":738,"low":739,"close":740,"volume":741},"2025-07-28",529,455,462,2873300,{"time":743,"open":744,"high":745,"low":744,"close":746,"volume":747},"2025-08-04",450,483,465,952000,{"time":749,"open":750,"high":751,"low":752,"close":753,"volume":754},"2025-08-11",453,467,428,432,842700,{"time":756,"open":757,"high":758,"low":759,"close":758,"volume":760},"2025-08-18",488,897,452,10937200,{"time":762,"open":763,"high":764,"low":66,"close":765,"volume":766},"2025-08-25",1047,1440,1060,49469900,{"time":768,"open":769,"high":770,"low":771,"close":772,"volume":773},"2025-09-01",1080,1126,800,932,9850100,{"time":775,"open":776,"high":777,"low":314,"close":328,"volume":778},"2025-09-08",887,919,3919300,{"time":780,"open":183,"high":99,"low":172,"close":113,"volume":781},"2025-09-15",3968700,{"time":783,"open":113,"high":784,"low":785,"close":785,"volume":786},"2025-09-22",888,729,3285200,{"time":788,"open":185,"high":185,"low":789,"close":449,"volume":790},"2025-09-29",629,2883700,{"time":792,"open":454,"high":267,"low":583,"close":253,"volume":793},"2025-10-06",2140900,{"time":795,"open":248,"high":172,"low":223,"close":152,"volume":796},"2025-10-13",2410200,{"time":25,"open":26,"high":46,"low":34,"close":55,"volume":798},11819700,{"time":58,"open":59,"high":65,"low":71,"close":83,"volume":800},12212300,{"time":802,"open":83,"high":66,"low":106,"close":107,"volume":803},"2025-11-03",2973100,{"time":110,"open":111,"high":123,"low":118,"close":135,"volume":805},2453100,{"time":138,"open":139,"high":117,"low":154,"close":168,"volume":807},1813500,{"time":809,"open":172,"high":173,"low":146,"close":28,"volume":810},"2025-11-24",4899900,{"time":193,"open":28,"high":194,"low":216,"close":217,"volume":812},1416300,{"time":220,"open":221,"high":232,"low":223,"close":243,"volume":814},1069300,{"time":246,"open":147,"high":168,"low":248,"close":267,"volume":816},620200,{"time":270,"open":267,"high":275,"low":160,"close":153,"volume":818},965000,{"time":290,"open":291,"high":168,"low":296,"close":296,"volume":820},250800,{"time":299,"open":292,"high":314,"low":300,"close":200,"volume":822},814300,{"time":824,"open":321,"high":332,"low":296,"close":328,"volume":825},"2026-01-12",884600,{"time":335,"open":336,"high":342,"low":309,"close":183,"volume":827},7951100,{"time":363,"open":28,"high":129,"low":257,"close":296,"volume":829},1258800,{"time":379,"open":158,"high":360,"low":266,"close":241,"volume":831},518700,{"time":394,"open":211,"high":398,"low":140,"close":148,"volume":833},426500,{"time":407,"open":140,"high":205,"low":427,"close":427,"volume":835},534800,{"time":837,"open":11,"high":216,"low":438,"close":450,"volume":838},"2026-02-23",700200,{"time":453,"open":454,"high":459,"low":464,"close":11,"volume":840},843500,{"time":477,"open":433,"high":489,"low":479,"close":501,"volume":842},565200,{"time":504,"open":505,"high":511,"low":480,"close":495,"volume":844},449300,{"time":525,"open":526,"high":522,"low":528,"close":548,"volume":846},521500,{"time":550,"open":529,"high":506,"low":552,"close":494,"volume":848},321700,{"time":573,"open":507,"high":448,"low":507,"close":593,"volume":850},343300,{"time":596,"open":593,"high":448,"low":490,"close":10,"volume":852},227800,{"swings":854,"phaseSegments":866},[855,856,857,858,859,860,861,862,863,864,865],{"time":667,"kind":615,"price":670},{"time":680,"kind":613,"price":682},{"time":693,"kind":615,"price":695},{"time":726,"kind":613,"price":414},{"time":749,"kind":615,"price":752},{"time":762,"kind":613,"price":764},{"time":792,"kind":615,"price":583},{"time":58,"kind":613,"price":65},{"time":220,"kind":615,"price":223},{"time":335,"kind":613,"price":342},{"time":550,"kind":615,"price":552},[867,869],{"from":868,"to":14,"phase":8},"2025-04-25",{"from":14,"to":19,"phase":9}]