[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock:detail:3778":3,"stock:chart:3778:d:6m":19,"stock:chart:weekly:3778:1y":676},{"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},"3778","さくらインターネット","情報通信・サービスその他","prime","TRANSITION",3750,3610,0.038781163434903045,"2026-04-17T00:00:00+09:00","2026-04-17","現在値3,750円（+3.88％）、出来高5,834,700株と前日比で増加しており、新規買いの流入が確認可能。機関の空売り残高が減少しているため、需給面で改善傾向が見られる。確定高値3,755円目前で、出来高の持続的増加とともにブレイクが期待される。",{"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":644,"lastTradeDate":13},"1d","6M",[23,29,36,42,49,56,62,68,73,78,83,86,91,95,101,106,111,116,120,124,130,137,142,146,153,159,165,171,176,180,183,186,191,195,199,202,207,213,217,221,225,230,237,244,250,256,262,269,276,283,289,296,302,308,314,319,325,330,333,339,343,348,352,358,364,370,374,381,387,394,400,404,409,414,421,427,434,439,444,449,455,459,463,468,473,476,480,484,488,490,494,501,506,510,515,518,521,526,529,535,540,544,548,553,559,566,571,576,583,590,596,601,605,610,615,620,623,627,630,634,639],{"time":24,"open":25,"high":26,"low":27,"close":27,"volume":28},"2025-10-20",3250,3285,3215,462600,{"time":30,"open":31,"high":32,"low":33,"close":34,"volume":35},"2025-10-21",3230,3315,3220,3295,744800,{"time":37,"open":38,"high":39,"low":40,"close":39,"volume":41},"2025-10-22",3305,3435,3290,1187900,{"time":43,"open":44,"high":45,"low":46,"close":47,"volume":48},"2025-10-23",3375,3475,3365,3440,791500,{"time":50,"open":51,"high":52,"low":53,"close":54,"volume":55},"2025-10-24",3455,3485,3370,3405,676600,{"time":57,"open":54,"high":58,"low":59,"close":60,"volume":61},"2025-10-27",3425,3340,3415,889200,{"time":63,"open":64,"high":65,"low":25,"close":66,"volume":67},"2025-10-28",3410,3490,3335,2377400,{"time":69,"open":70,"high":58,"low":71,"close":46,"volume":72},"2025-10-29",3395,3330,973800,{"time":74,"open":71,"high":75,"low":76,"close":34,"volume":77},"2025-10-30",3345,3275,708500,{"time":79,"open":80,"high":81,"low":38,"close":47,"volume":82},"2025-10-31",3310,3535,1353700,{"time":84,"open":54,"high":60,"low":71,"close":66,"volume":85},"2025-11-04",478500,{"time":87,"open":88,"high":80,"low":89,"close":88,"volume":90},"2025-11-05",3300,3190,735200,{"time":92,"open":38,"high":38,"low":93,"close":93,"volume":94},"2025-11-06",3130,762700,{"time":96,"open":97,"high":98,"low":99,"close":98,"volume":100},"2025-11-07",3115,3150,3075,545900,{"time":102,"open":103,"high":33,"low":103,"close":104,"volume":105},"2025-11-10",3155,3205,391300,{"time":107,"open":108,"high":25,"low":109,"close":104,"volume":110},"2025-11-11",3210,3185,452800,{"time":112,"open":113,"high":114,"low":109,"close":104,"volume":115},"2025-11-12",3200,3235,331000,{"time":117,"open":113,"high":108,"low":118,"close":109,"volume":119},"2025-11-13",3165,466200,{"time":121,"open":98,"high":89,"low":122,"close":122,"volume":123},"2025-11-14",3105,391700,{"time":125,"open":126,"high":126,"low":127,"close":128,"volume":129},"2025-11-17",3085,3005,3025,492000,{"time":131,"open":132,"high":133,"low":134,"close":135,"volume":136},"2025-11-18",3000,3020,2943,2978,567800,{"time":138,"open":135,"high":133,"low":139,"close":140,"volume":141},"2025-11-19",2907,2990,471300,{"time":143,"open":144,"high":99,"low":132,"close":128,"volume":145},"2025-11-20",3070,369500,{"time":147,"open":148,"high":149,"low":150,"close":151,"volume":152},"2025-11-21",2981,3030,2980,3010,357400,{"time":154,"open":155,"high":156,"low":133,"close":157,"volume":158},"2025-11-25",3040,3135,3055,429000,{"time":160,"open":161,"high":156,"low":162,"close":163,"volume":164},"2025-11-26",3065,3060,3120,238800,{"time":166,"open":156,"high":167,"low":168,"close":169,"volume":170},"2025-11-27",3160,3125,3140,223300,{"time":172,"open":168,"high":173,"low":174,"close":93,"volume":175},"2025-11-28",3170,3110,366100,{"time":177,"open":118,"high":178,"low":103,"close":103,"volume":179},"2025-12-01",3225,449700,{"time":181,"open":173,"high":27,"low":103,"close":118,"volume":182},"2025-12-02",303600,{"time":184,"open":98,"high":118,"low":126,"close":126,"volume":185},"2025-12-03",300600,{"time":187,"open":188,"high":98,"low":189,"close":98,"volume":190},"2025-12-04",3095,3090,299000,{"time":192,"open":193,"high":163,"low":128,"close":157,"volume":194},"2025-12-05",3100,300300,{"time":196,"open":197,"high":97,"low":157,"close":197,"volume":198},"2025-12-08",3080,249700,{"time":200,"open":162,"high":161,"low":151,"close":151,"volume":201},"2025-12-09",266600,{"time":203,"open":127,"high":204,"low":205,"close":151,"volume":206},"2025-12-10",3035,2995,238400,{"time":208,"open":209,"high":133,"low":210,"close":211,"volume":212},"2025-12-11",3015,2920,2940,572300,{"time":214,"open":215,"high":128,"low":215,"close":133,"volume":216},"2025-12-12",2950,375500,{"time":218,"open":132,"high":219,"low":205,"close":127,"volume":220},"2025-12-15",3045,238200,{"time":222,"open":127,"high":128,"low":140,"close":223,"volume":224},"2025-12-16",2991,215300,{"time":226,"open":132,"high":132,"low":227,"close":228,"volume":229},"2025-12-17",2947,2970,313400,{"time":231,"open":232,"high":233,"low":234,"close":235,"volume":236},"2025-12-18",2930,2942,2894,2895,472300,{"time":238,"open":239,"high":240,"low":241,"close":242,"volume":243},"2025-12-19",2910,2960,2900,2916,512700,{"time":245,"open":210,"high":246,"low":247,"close":248,"volume":249},"2025-12-22",2963,2878,2888,584600,{"time":251,"open":248,"high":252,"low":253,"close":254,"volume":255},"2025-12-23",2892,2835,2845,658300,{"time":257,"open":258,"high":259,"low":253,"close":260,"volume":261},"2025-12-24",2837,2860,2840,519700,{"time":263,"open":264,"high":265,"low":266,"close":267,"volume":268},"2025-12-25",2850,2893,2826,2876,660200,{"time":270,"open":271,"high":272,"low":273,"close":274,"volume":275},"2025-12-26",2875,2905,2804,2814,937300,{"time":277,"open":278,"high":279,"low":280,"close":281,"volume":282},"2025-12-29",2805,2821,2752,2810,689600,{"time":284,"open":285,"high":286,"low":287,"close":285,"volume":288},"2025-12-30",2780,2815,2763,394000,{"time":290,"open":291,"high":292,"low":293,"close":294,"volume":295},"2026-01-05",2760,2789,2725,2777,545200,{"time":297,"open":298,"high":299,"low":300,"close":273,"volume":301},"2026-01-06",2790,2833,2786,478400,{"time":303,"open":304,"high":305,"low":306,"close":280,"volume":307},"2026-01-07",2785,2794,2746,595400,{"time":309,"open":310,"high":311,"low":310,"close":312,"volume":313},"2026-01-08",2750,2781,2751,379900,{"time":315,"open":310,"high":316,"low":317,"close":317,"volume":318},"2026-01-09",2771,2735,263700,{"time":320,"open":304,"high":321,"low":322,"close":323,"volume":324},"2026-01-13",2802,2744,2772,619300,{"time":326,"open":311,"high":327,"low":328,"close":287,"volume":329},"2026-01-14",2796,2757,489000,{"time":331,"open":291,"high":258,"low":306,"close":321,"volume":332},"2026-01-15",954500,{"time":334,"open":335,"high":336,"low":337,"close":278,"volume":338},"2026-01-16",2817,2830,2791,737400,{"time":340,"open":278,"high":278,"low":341,"close":278,"volume":342},"2026-01-19",2747,401900,{"time":344,"open":345,"high":128,"low":281,"close":346,"volume":347},"2026-01-20",2819,2880,1837900,{"time":349,"open":321,"high":281,"low":350,"close":293,"volume":351},"2026-01-21",2701,1440600,{"time":353,"open":354,"high":355,"low":356,"close":306,"volume":357},"2026-01-22",2740,2755,2717,400300,{"time":359,"open":360,"high":361,"low":293,"close":362,"volume":363},"2026-01-23",2749,2856,2762,902300,{"time":365,"open":366,"high":367,"low":368,"close":354,"volume":369},"2026-01-26",2728,2743,2677,477900,{"time":371,"open":310,"high":328,"low":317,"close":372,"volume":373},"2026-01-27",2738,229500,{"time":375,"open":376,"high":377,"low":378,"close":379,"volume":380},"2026-01-28",2721,2732,2652,2662,570600,{"time":382,"open":383,"high":287,"low":384,"close":385,"volume":386},"2026-01-29",2646,2615,2729,782500,{"time":388,"open":389,"high":390,"low":391,"close":392,"volume":393},"2026-01-30",2700,2788,2493,2658,2361100,{"time":395,"open":389,"high":396,"low":397,"close":398,"volume":399},"2026-02-02",2756,2680,2727,829600,{"time":401,"open":310,"high":402,"low":317,"close":285,"volume":403},"2026-02-03",2798,665800,{"time":405,"open":406,"high":406,"low":407,"close":354,"volume":408},"2026-02-04",2766,2714,322300,{"time":410,"open":411,"high":412,"low":356,"close":412,"volume":413},"2026-02-05",2724,2829,750300,{"time":415,"open":416,"high":417,"low":418,"close":419,"volume":420},"2026-02-06",2800,2857,2770,2843,713200,{"time":422,"open":423,"high":424,"low":425,"close":278,"volume":426},"2026-02-09",2898,2899,2767,813100,{"time":428,"open":429,"high":430,"low":431,"close":432,"volume":433},"2026-02-10",2787,2872,2776,2858,511900,{"time":435,"open":264,"high":436,"low":437,"close":235,"volume":438},"2026-02-12",2923,2828,656900,{"time":440,"open":254,"high":441,"low":278,"close":442,"volume":443},"2026-02-13",2917,2854,550500,{"time":445,"open":253,"high":446,"low":279,"close":447,"volume":448},"2026-02-16",2914,2889,477500,{"time":450,"open":271,"high":451,"low":452,"close":453,"volume":454},"2026-02-17",2885,2795,2831,456000,{"time":456,"open":204,"high":168,"low":240,"close":457,"volume":458},"2026-02-18",2985,1773200,{"time":460,"open":127,"high":151,"low":436,"close":461,"volume":462},"2026-02-19",2938,710800,{"time":464,"open":465,"high":441,"low":254,"close":466,"volume":467},"2026-02-20",2913,2887,443000,{"time":469,"open":470,"high":240,"low":254,"close":471,"volume":472},"2026-02-24",2862,2919,551800,{"time":474,"open":140,"high":197,"low":240,"close":457,"volume":475},"2026-02-25",787600,{"time":477,"open":478,"high":197,"low":232,"close":204,"volume":479},"2026-02-26",2935,1047100,{"time":481,"open":482,"high":144,"low":127,"close":133,"volume":483},"2026-02-27",3050,397800,{"time":485,"open":486,"high":482,"low":215,"close":155,"volume":487},"2026-03-02",2979,392600,{"time":489,"open":151,"high":155,"low":430,"close":267,"volume":212},"2026-03-03",{"time":491,"open":442,"high":492,"low":416,"close":254,"volume":493},"2026-03-04",2927,732800,{"time":495,"open":496,"high":497,"low":498,"close":499,"volume":500},"2026-03-05",2902,2945,2883,2896,401700,{"time":502,"open":451,"high":128,"low":503,"close":504,"volume":505},"2026-03-06",2884,2957,523000,{"time":507,"open":417,"high":508,"low":321,"close":272,"volume":509},"2026-03-09",2918,584400,{"time":511,"open":215,"high":151,"low":512,"close":513,"volume":514},"2026-03-10",2937,2999,373200,{"time":516,"open":482,"high":93,"low":128,"close":189,"volume":517},"2026-03-11",517500,{"time":519,"open":155,"high":155,"low":503,"close":503,"volume":520},"2026-03-12",896100,{"time":522,"open":264,"high":523,"low":285,"close":524,"volume":525},"2026-03-13",2870,2793,668100,{"time":527,"open":524,"high":278,"low":310,"close":390,"volume":528},"2026-03-16",447900,{"time":530,"open":531,"high":532,"low":533,"close":533,"volume":534},"2026-03-17",2811,2812,2709,488800,{"time":536,"open":537,"high":538,"low":356,"close":321,"volume":539},"2026-03-18",2730,2818,518000,{"time":541,"open":310,"high":452,"low":542,"close":285,"volume":543},"2026-03-19",2745,429300,{"time":545,"open":354,"high":328,"low":356,"close":546,"volume":547},"2026-03-23",2742,480900,{"time":549,"open":418,"high":390,"low":550,"close":551,"volume":552},"2026-03-24",2695,2697,410400,{"time":554,"open":555,"high":556,"low":557,"close":557,"volume":558},"2026-03-25",2705,2731,2640,483500,{"time":560,"open":561,"high":562,"low":563,"close":564,"volume":565},"2026-03-26",2642,2649,2591,2604,523100,{"time":567,"open":568,"high":551,"low":564,"close":569,"volume":570},"2026-03-27",2620,2622,1348900,{"time":572,"open":416,"high":416,"low":573,"close":574,"volume":575},"2026-03-30",2606,2609,2445100,{"time":577,"open":578,"high":579,"low":580,"close":581,"volume":582},"2026-03-31",2552,2577,2478,2481,1499500,{"time":584,"open":585,"high":586,"low":587,"close":588,"volume":589},"2026-04-01",2519,2572,2469,2550,996000,{"time":591,"open":588,"high":592,"low":593,"close":594,"volume":595},"2026-04-02",2595,2458,2467,920900,{"time":597,"open":391,"high":598,"low":599,"close":598,"volume":600},"2026-04-03",2967,2448,6892500,{"time":602,"open":47,"high":603,"low":32,"close":603,"volume":604},"2026-04-06",3470,4653400,{"time":606,"open":9,"high":607,"low":608,"close":608,"volume":609},"2026-04-07",3755,3320,21051000,{"time":611,"open":612,"high":10,"low":31,"close":613,"volume":614},"2026-04-08",3505,3325,6068800,{"time":616,"open":40,"high":47,"low":617,"close":618,"volume":619},"2026-04-09",3175,3180,3307800,{"time":621,"open":173,"high":109,"low":482,"close":482,"volume":622},"2026-04-10",2058600,{"time":624,"open":209,"high":59,"low":132,"close":625,"volume":626},"2026-04-13",3260,4860000,{"time":628,"open":71,"high":53,"low":169,"close":98,"volume":629},"2026-04-14",3365100,{"time":631,"open":632,"high":65,"low":114,"close":613,"volume":633},"2026-04-15",3245,4961500,{"time":635,"open":636,"high":637,"low":58,"close":10,"volume":638},"2026-04-16",3500,3660,5309500,{"time":13,"open":640,"high":641,"low":642,"close":9,"volume":643},3550,3890,3495,5834700,{"swings":645,"phaseSegments":669},[646,648,650,651,652,653,654,655,656,657,658,659,660,661,662,663,664,665,666,667,668],{"time":63,"kind":647,"price":25},"L",{"time":79,"kind":649,"price":81},"H",{"time":138,"kind":647,"price":139},{"time":177,"kind":649,"price":178},{"time":208,"kind":647,"price":210},{"time":218,"kind":649,"price":219},{"time":290,"kind":647,"price":293},{"time":297,"kind":649,"price":299},{"time":315,"kind":647,"price":317},{"time":344,"kind":649,"price":128},{"time":388,"kind":647,"price":391},{"time":435,"kind":649,"price":436},{"time":450,"kind":647,"price":452},{"time":456,"kind":649,"price":168},{"time":491,"kind":647,"price":416},{"time":516,"kind":649,"price":93},{"time":530,"kind":647,"price":533},{"time":572,"kind":649,"price":416},{"time":597,"kind":647,"price":599},{"time":606,"kind":649,"price":607},{"time":624,"kind":647,"price":132},[670,671,673,674,675],{"from":24,"to":92,"phase":8},{"from":92,"to":112,"phase":672},"UP",{"from":112,"to":527,"phase":8},{"from":527,"to":545,"phase":672},{"from":545,"to":18,"phase":8},{"code":4,"interval":677,"range":678,"candles":679,"indicators":860,"lastTradeDate":624},"1w","1Y",[680,685,690,693,698,702,706,713,719,726,733,740,746,752,756,761,765,768,771,775,779,783,788,794,797,801,804,806,808,811,813,815,818,820,822,824,826,828,830,833,835,837,839,841,843,846,848,850,852,854,856,858],{"time":681,"open":45,"high":682,"low":44,"close":683,"volume":684},"2025-04-21",3770,3765,5098000,{"time":686,"open":687,"high":688,"low":632,"close":88,"volume":689},"2025-04-28",3900,3980,13373100,{"time":691,"open":40,"high":71,"low":33,"close":88,"volume":692},"2025-05-05",2646300,{"time":694,"open":88,"high":695,"low":40,"close":696,"volume":697},"2025-05-12",3555,3480,4884200,{"time":699,"open":64,"high":700,"low":193,"close":174,"volume":701},"2025-05-19",3445,4598800,{"time":703,"open":167,"high":704,"low":169,"close":696,"volume":705},"2025-05-26",3730,10192500,{"time":707,"open":708,"high":709,"low":710,"close":711,"volume":712},"2025-06-02",3465,4060,3450,3985,13216800,{"time":714,"open":715,"high":716,"low":717,"close":717,"volume":718},"2025-06-09",4020,4135,3835,15892500,{"time":720,"open":721,"high":722,"low":723,"close":724,"volume":725},"2025-06-16",3860,4450,3855,4305,15299600,{"time":727,"open":728,"high":729,"low":730,"close":731,"volume":732},"2025-06-23",4200,4720,4185,4470,12610600,{"time":734,"open":735,"high":736,"low":737,"close":738,"volume":739},"2025-06-30",4540,4660,4085,4100,8700000,{"time":741,"open":742,"high":743,"low":744,"close":682,"volume":745},"2025-07-07",4090,4115,3735,7374900,{"time":747,"open":748,"high":749,"low":750,"close":637,"volume":751},"2025-07-14",3715,3745,3630,5659000,{"time":753,"open":754,"high":749,"low":695,"close":754,"volume":755},"2025-07-21",3645,6390300,{"time":757,"open":758,"high":759,"low":368,"close":228,"volume":760},"2025-07-28",3670,3775,47936700,{"time":762,"open":763,"high":608,"low":763,"close":157,"volume":764},"2025-08-04",2904,17297600,{"time":766,"open":174,"high":174,"low":127,"close":151,"volume":767},"2025-08-11",3809600,{"time":769,"open":482,"high":126,"low":233,"close":128,"volume":770},"2025-08-18",4582700,{"time":772,"open":189,"high":163,"low":773,"close":127,"volume":774},"2025-08-25",2986,2413100,{"time":776,"open":132,"high":204,"low":272,"close":777,"volume":778},"2025-09-01",2944,2076100,{"time":780,"open":773,"high":151,"low":781,"close":781,"volume":782},"2025-09-08",2881,2420200,{"time":784,"open":781,"high":785,"low":321,"close":786,"volume":787},"2025-09-15",4010,3740,16527000,{"time":789,"open":790,"high":791,"low":53,"close":792,"volume":793},"2025-09-22",3850,3880,3400,7558700,{"time":795,"open":710,"high":51,"low":155,"close":126,"volume":796},"2025-09-29",4456300,{"time":798,"open":88,"high":71,"low":161,"close":799,"volume":800},"2025-10-06",3265,4534000,{"time":802,"open":113,"high":32,"low":163,"close":178,"volume":803},"2025-10-13",2024300,{"time":24,"open":25,"high":52,"low":27,"close":54,"volume":805},3863400,{"time":57,"open":54,"high":81,"low":25,"close":47,"volume":807},6302600,{"time":809,"open":54,"high":60,"low":99,"close":98,"volume":810},"2025-11-03",2522300,{"time":102,"open":103,"high":25,"low":122,"close":122,"volume":812},2033000,{"time":125,"open":126,"high":126,"low":139,"close":151,"volume":814},2258000,{"time":816,"open":155,"high":173,"low":133,"close":93,"volume":817},"2025-11-24",1257200,{"time":177,"open":118,"high":178,"low":128,"close":157,"volume":819},1653200,{"time":196,"open":197,"high":97,"low":210,"close":133,"volume":821},1702500,{"time":218,"open":132,"high":219,"low":234,"close":242,"volume":823},1751900,{"time":245,"open":210,"high":246,"low":273,"close":274,"volume":825},3360100,{"time":277,"open":278,"high":279,"low":280,"close":285,"volume":827},1083600,{"time":290,"open":291,"high":299,"low":293,"close":317,"volume":829},2262600,{"time":831,"open":304,"high":258,"low":322,"close":278,"volume":832},"2026-01-12",2800200,{"time":340,"open":278,"high":128,"low":350,"close":362,"volume":834},4983000,{"time":365,"open":366,"high":390,"low":391,"close":392,"volume":836},4421600,{"time":395,"open":389,"high":417,"low":397,"close":419,"volume":838},3281200,{"time":422,"open":423,"high":436,"low":425,"close":442,"volume":840},2532400,{"time":445,"open":253,"high":168,"low":452,"close":466,"volume":842},3860500,{"time":844,"open":470,"high":197,"low":254,"close":133,"volume":845},"2026-02-23",2784300,{"time":485,"open":486,"high":482,"low":416,"close":504,"volume":847},2622400,{"time":507,"open":417,"high":93,"low":285,"close":524,"volume":849},3039300,{"time":527,"open":524,"high":538,"low":533,"close":285,"volume":851},1884000,{"time":545,"open":354,"high":390,"low":563,"close":569,"volume":853},3246800,{"time":572,"open":416,"high":598,"low":599,"close":598,"volume":855},12754000,{"time":602,"open":47,"high":607,"low":482,"close":482,"volume":857},37139600,{"time":624,"open":209,"high":641,"low":132,"close":9,"volume":859},24330800,{"swings":861,"phaseSegments":870},[862,863,864,865,866,867,868,869],{"time":686,"kind":649,"price":688},{"time":699,"kind":647,"price":193},{"time":727,"kind":649,"price":729},{"time":125,"kind":647,"price":139},{"time":177,"kind":649,"price":178},{"time":365,"kind":647,"price":391},{"time":507,"kind":649,"price":93},{"time":572,"kind":647,"price":599},[871],{"from":872,"to":18,"phase":8},"2025-04-25"]