[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock:detail:3839":3,"stock:chart:3839:d:6m":19,"stock:chart:weekly:3839:1y":406},{"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},"3839","ＯＤＫソリューションズ","情報通信・サービスその他","standard","TRANSITION",621,620,0.0016129032258064516,"2026-04-17T00:00:00+09:00","2026-04-17","現在値621円（+0.16%）、出来高5,600株と閑散な展開。確定高値624円目前だが、エネルギーが低いためブレイクは不透明。レンジ内での推移が続く可能性が高い。需給面からは特に特異なサインはなく、方向感はまだ読みづらい。",{"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":373,"lastTradeDate":13},"1d","6M",[23,28,33,38,42,46,50,54,58,62,66,70,73,75,79,83,86,90,93,97,101,105,109,112,116,119,121,124,127,131,134,136,138,141,144,146,148,150,152,155,158,161,164,167,171,174,176,178,181,185,191,197,202,206,208,211,213,215,217,219,222,224,227,230,232,234,236,238,241,243,245,247,249,251,253,256,258,260,262,264,266,268,270,272,274,277,280,283,285,288,290,292,294,296,298,302,305,309,311,314,318,321,324,328,332,335,338,341,344,346,349,351,354,356,358,360,362,364,366,368,371],{"time":24,"open":9,"high":25,"low":26,"close":10,"volume":27},"2025-10-20",623,619,6400,{"time":29,"open":30,"high":30,"low":31,"close":26,"volume":32},"2025-10-21",625,614,4700,{"time":34,"open":30,"high":30,"low":35,"close":36,"volume":37},"2025-10-22",611,615,3600,{"time":39,"open":10,"high":40,"low":26,"close":10,"volume":41},"2025-10-23",622,1800,{"time":43,"open":25,"high":25,"low":44,"close":44,"volume":45},"2025-10-24",616,1300,{"time":47,"open":25,"high":25,"low":48,"close":10,"volume":49},"2025-10-27",617,2000,{"time":51,"open":10,"high":10,"low":31,"close":52,"volume":53},"2025-10-28",618,1200,{"time":55,"open":25,"high":56,"low":52,"close":56,"volume":57},"2025-10-29",641,8300,{"time":59,"open":52,"high":30,"low":60,"close":44,"volume":61},"2025-10-30",605,16500,{"time":63,"open":44,"high":52,"low":64,"close":31,"volume":65},"2025-10-31",612,1500,{"time":67,"open":64,"high":68,"low":60,"close":64,"volume":69},"2025-11-04",613,4500,{"time":71,"open":44,"high":44,"low":64,"close":68,"volume":72},"2025-11-05",1900,{"time":74,"open":64,"high":44,"low":64,"close":36,"volume":53},"2025-11-06",{"time":76,"open":64,"high":36,"low":77,"close":35,"volume":78},"2025-11-07",608,1400,{"time":80,"open":36,"high":36,"low":81,"close":82,"volume":45},"2025-11-10",609,610,{"time":84,"open":68,"high":52,"low":82,"close":31,"volume":85},"2025-11-11",1700,{"time":87,"open":31,"high":48,"low":88,"close":36,"volume":89},"2025-11-12",607,2800,{"time":91,"open":68,"high":52,"low":92,"close":36,"volume":37},"2025-11-13",604,{"time":94,"open":95,"high":31,"low":95,"close":82,"volume":96},"2025-11-14",600,3200,{"time":98,"open":82,"high":31,"low":99,"close":92,"volume":100},"2025-11-17",603,2900,{"time":102,"open":99,"high":64,"low":103,"close":99,"volume":104},"2025-11-18",602,2500,{"time":106,"open":107,"high":88,"low":99,"close":99,"volume":108},"2025-11-19",606,800,{"time":110,"open":103,"high":60,"low":103,"close":92,"volume":111},"2025-11-20",900,{"time":113,"open":60,"high":35,"low":114,"close":107,"volume":115},"2025-11-21",601,2100,{"time":117,"open":88,"high":36,"low":88,"close":68,"volume":118},"2025-11-25",2600,{"time":120,"open":52,"high":26,"low":88,"close":81,"volume":104},"2025-11-26",{"time":122,"open":44,"high":52,"low":68,"close":36,"volume":123},"2025-11-27",2200,{"time":125,"open":25,"high":25,"low":44,"close":40,"volume":126},"2025-11-28",2400,{"time":128,"open":10,"high":129,"low":52,"close":129,"volume":130},"2025-12-01",626,1600,{"time":132,"open":133,"high":133,"low":10,"close":40,"volume":123},"2025-12-02",629,{"time":135,"open":10,"high":25,"low":68,"close":68,"volume":72},"2025-12-03",{"time":137,"open":52,"high":40,"low":68,"close":68,"volume":78},"2025-12-04",{"time":139,"open":36,"high":10,"low":36,"close":48,"volume":140},"2025-12-05",1000,{"time":142,"open":52,"high":40,"low":48,"close":48,"volume":143},"2025-12-08",1100,{"time":145,"open":48,"high":52,"low":36,"close":48,"volume":111},"2025-12-09",{"time":147,"open":52,"high":10,"low":48,"close":10,"volume":78},"2025-12-10",{"time":149,"open":44,"high":10,"low":36,"close":26,"volume":140},"2025-12-11",{"time":151,"open":48,"high":9,"low":36,"close":9,"volume":85},"2025-12-12",{"time":153,"open":30,"high":30,"low":68,"close":10,"volume":154},"2025-12-15",8900,{"time":156,"open":48,"high":9,"low":82,"close":35,"volume":157},"2025-12-16",4900,{"time":159,"open":36,"high":26,"low":68,"close":26,"volume":160},"2025-12-17",8700,{"time":162,"open":25,"high":25,"low":44,"close":9,"volume":163},"2025-12-18",6600,{"time":165,"open":166,"high":30,"low":48,"close":10,"volume":126},"2025-12-19",624,{"time":168,"open":169,"high":169,"low":10,"close":25,"volume":170},"2025-12-22",627,3900,{"time":172,"open":30,"high":173,"low":9,"close":25,"volume":126},"2025-12-23",628,{"time":175,"open":30,"high":30,"low":9,"close":25,"volume":96},"2025-12-24",{"time":177,"open":40,"high":129,"low":10,"close":30,"volume":100},"2025-12-25",{"time":179,"open":173,"high":173,"low":48,"close":30,"volume":180},"2025-12-26",3300,{"time":182,"open":183,"high":183,"low":129,"close":184,"volume":96},"2025-12-29",633,630,{"time":186,"open":187,"high":187,"low":188,"close":189,"volume":190},"2025-12-30",636,632,635,3400,{"time":192,"open":193,"high":193,"low":194,"close":195,"volume":196},"2026-01-05",642,637,639,4000,{"time":198,"open":199,"high":199,"low":200,"close":195,"volume":201},"2026-01-06",645,638,4600,{"time":203,"open":199,"high":199,"low":204,"close":56,"volume":205},"2026-01-07",640,3000,{"time":207,"open":56,"high":56,"low":194,"close":195,"volume":140},"2026-01-08",{"time":209,"open":195,"high":195,"low":210,"close":189,"volume":123},"2026-01-09",631,{"time":212,"open":189,"high":200,"low":188,"close":183,"volume":123},"2026-01-13",{"time":214,"open":183,"high":183,"low":10,"close":30,"volume":89},"2026-01-14",{"time":216,"open":129,"high":188,"low":25,"close":30,"volume":72},"2026-01-15",{"time":218,"open":30,"high":184,"low":30,"close":184,"volume":108},"2026-01-16",{"time":220,"open":173,"high":221,"low":173,"close":221,"volume":89},"2026-01-19",644,{"time":223,"open":56,"high":56,"low":133,"close":56,"volume":65},"2026-01-20",{"time":225,"open":56,"high":56,"low":30,"close":184,"volume":226},"2026-01-21",3700,{"time":228,"open":187,"high":187,"low":133,"close":229,"volume":115},"2026-01-22",634,{"time":231,"open":195,"high":195,"low":184,"close":188,"volume":118},"2026-01-23",{"time":233,"open":188,"high":188,"low":133,"close":184,"volume":72},"2026-01-26",{"time":235,"open":187,"high":187,"low":188,"close":189,"volume":45},"2026-01-27",{"time":237,"open":229,"high":194,"low":188,"close":194,"volume":126},"2026-01-28",{"time":239,"open":194,"high":199,"low":210,"close":56,"volume":240},"2026-01-29",6500,{"time":242,"open":183,"high":200,"low":173,"close":188,"volume":201},"2026-01-30",{"time":244,"open":183,"high":183,"low":133,"close":188,"volume":72},"2026-02-02",{"time":246,"open":183,"high":183,"low":169,"close":133,"volume":104},"2026-02-03",{"time":248,"open":166,"high":133,"low":166,"close":169,"volume":37},"2026-02-04",{"time":250,"open":169,"high":210,"low":129,"close":169,"volume":78},"2026-02-05",{"time":252,"open":40,"high":173,"low":40,"close":173,"volume":72},"2026-02-06",{"time":254,"open":10,"high":166,"low":52,"close":9,"volume":255},"2026-02-09",7000,{"time":257,"open":40,"high":30,"low":48,"close":166,"volume":201},"2026-02-10",{"time":259,"open":30,"high":30,"low":40,"close":166,"volume":49},"2026-02-12",{"time":261,"open":9,"high":129,"low":9,"close":40,"volume":85},"2026-02-13",{"time":263,"open":40,"high":25,"low":40,"close":40,"volume":140},"2026-02-16",{"time":265,"open":40,"high":129,"low":9,"close":25,"volume":111},"2026-02-17",{"time":267,"open":166,"high":169,"low":166,"close":166,"volume":108},"2026-02-18",{"time":269,"open":166,"high":194,"low":166,"close":129,"volume":190},"2026-02-19",{"time":271,"open":133,"high":133,"low":40,"close":169,"volume":170},"2026-02-20",{"time":273,"open":229,"high":229,"low":173,"close":210,"volume":115},"2026-02-24",{"time":275,"open":194,"high":194,"low":210,"close":189,"volume":276},"2026-02-25",2700,{"time":278,"open":195,"high":195,"low":9,"close":229,"volume":279},"2026-02-26",5500,{"time":281,"open":204,"high":204,"low":194,"close":204,"volume":282},"2026-02-27",2300,{"time":284,"open":204,"high":193,"low":194,"close":193,"volume":282},"2026-03-02",{"time":286,"open":287,"high":287,"low":189,"close":187,"volume":205},"2026-03-03",646,{"time":289,"open":210,"high":187,"low":173,"close":187,"volume":118},"2026-03-04",{"time":291,"open":56,"high":56,"low":189,"close":200,"volume":85},"2026-03-05",{"time":293,"open":195,"high":204,"low":189,"close":200,"volume":130},"2026-03-06",{"time":295,"open":204,"high":204,"low":183,"close":183,"volume":49},"2026-03-09",{"time":297,"open":229,"high":187,"low":183,"close":187,"volume":45},"2026-03-10",{"time":299,"open":204,"high":300,"low":204,"close":287,"volume":301},"2026-03-11",649,6300,{"time":303,"open":304,"high":304,"low":204,"close":304,"volume":276},"2026-03-12",647,{"time":306,"open":199,"high":307,"low":199,"close":307,"volume":308},"2026-03-13",650,4800,{"time":310,"open":307,"high":307,"low":56,"close":300,"volume":226},"2026-03-16",{"time":312,"open":313,"high":300,"low":56,"close":313,"volume":282},"2026-03-17",648,{"time":315,"open":304,"high":304,"low":204,"close":316,"volume":317},"2026-03-18",643,3800,{"time":319,"open":287,"high":287,"low":193,"close":193,"volume":320},"2026-03-19",4300,{"time":322,"open":189,"high":304,"low":183,"close":304,"volume":323},"2026-03-23",9200,{"time":325,"open":199,"high":326,"low":221,"close":326,"volume":327},"2026-03-24",653,15600,{"time":329,"open":307,"high":330,"low":184,"close":184,"volume":331},"2026-03-25",706,213600,{"time":333,"open":204,"high":221,"low":166,"close":184,"volume":334},"2026-03-26",34000,{"time":336,"open":194,"high":200,"low":26,"close":194,"volume":337},"2026-03-27",34400,{"time":339,"open":64,"high":166,"low":64,"close":10,"volume":340},"2026-03-30",14200,{"time":342,"open":10,"high":10,"low":36,"close":36,"volume":343},"2026-03-31",5200,{"time":345,"open":25,"high":30,"low":10,"close":10,"volume":96},"2026-04-01",{"time":347,"open":166,"high":30,"low":107,"close":77,"volume":348},"2026-04-02",7900,{"time":350,"open":82,"high":36,"low":82,"close":36,"volume":85},"2026-04-03",{"time":352,"open":36,"high":9,"low":36,"close":9,"volume":353},"2026-04-06",3100,{"time":355,"open":26,"high":40,"low":26,"close":9,"volume":65},"2026-04-07",{"time":357,"open":9,"high":166,"low":52,"close":10,"volume":143},"2026-04-08",{"time":359,"open":10,"high":9,"low":10,"close":10,"volume":143},"2026-04-09",{"time":361,"open":10,"high":25,"low":10,"close":10,"volume":85},"2026-04-10",{"time":363,"open":166,"high":166,"low":10,"close":9,"volume":89},"2026-04-13",{"time":365,"open":40,"high":30,"low":10,"close":10,"volume":130},"2026-04-14",{"time":367,"open":10,"high":10,"low":10,"close":10,"volume":111},"2026-04-15",{"time":369,"open":10,"high":10,"low":10,"close":10,"volume":370},"2026-04-16",700,{"time":13,"open":10,"high":133,"low":10,"close":9,"volume":372},5600,{"swings":374,"phaseSegments":399},[375,377,379,380,381,382,383,384,385,386,387,388,389,390,391,392,393,394,395,396,397,398],{"time":34,"kind":376,"price":35},"L",{"time":55,"kind":378,"price":56},"H",{"time":59,"kind":376,"price":60},{"time":84,"kind":378,"price":52},{"time":94,"kind":376,"price":95},{"time":132,"kind":378,"price":133},{"time":135,"kind":376,"price":68},{"time":153,"kind":378,"price":30},{"time":156,"kind":376,"price":82},{"time":172,"kind":378,"price":173},{"time":179,"kind":376,"price":48},{"time":198,"kind":378,"price":199},{"time":214,"kind":376,"price":10},{"time":239,"kind":378,"price":199},{"time":257,"kind":376,"price":48},{"time":269,"kind":378,"price":194},{"time":278,"kind":376,"price":9},{"time":286,"kind":378,"price":287},{"time":289,"kind":376,"price":173},{"time":329,"kind":378,"price":330},{"time":347,"kind":376,"price":107},{"time":357,"kind":378,"price":166},[400,401,403,404,405],{"from":24,"to":246,"phase":8},{"from":246,"to":263,"phase":402},"UP",{"from":263,"to":339,"phase":8},{"from":339,"to":355,"phase":402},{"from":355,"to":18,"phase":8},{"code":4,"interval":407,"range":408,"candles":409,"indicators":570,"lastTradeDate":363},"1w","1Y",[410,417,422,427,433,438,442,447,451,455,460,465,470,476,480,484,488,491,493,496,499,502,505,508,511,514,518,520,522,525,527,528,531,533,535,537,539,540,541,544,546,548,550,552,554,556,558,560,562,564,566,568],{"time":411,"open":412,"high":413,"low":414,"close":415,"volume":416},"2025-04-21",561,583,540,575,52800,{"time":418,"open":415,"high":419,"low":412,"close":420,"volume":421},"2025-04-28",578,566,18900,{"time":423,"open":420,"high":424,"low":425,"close":426,"volume":201},"2025-05-05",573,565,572,{"time":428,"open":429,"high":429,"low":430,"close":431,"volume":432},"2025-05-12",574,559,564,13100,{"time":434,"open":431,"high":435,"low":436,"close":435,"volume":437},"2025-05-19",568,562,7400,{"time":439,"open":440,"high":440,"low":412,"close":425,"volume":441},"2025-05-26",570,13600,{"time":443,"open":436,"high":444,"low":445,"close":415,"volume":446},"2025-06-02",579,560,11800,{"time":448,"open":415,"high":419,"low":449,"close":419,"volume":450},"2025-06-09",569,14000,{"time":452,"open":453,"high":444,"low":424,"close":444,"volume":454},"2025-06-16",577,6800,{"time":456,"open":457,"high":458,"low":440,"close":458,"volume":459},"2025-06-23",580,592,20800,{"time":461,"open":458,"high":462,"low":457,"close":463,"volume":464},"2025-06-30",596,584,23100,{"time":466,"open":467,"high":458,"low":444,"close":468,"volume":469},"2025-07-07",589,591,27700,{"time":471,"open":472,"high":473,"low":474,"close":468,"volume":475},"2025-07-14",593,594,587,11500,{"time":477,"open":472,"high":95,"low":467,"close":478,"volume":479},"2025-07-21",599,26500,{"time":481,"open":103,"high":82,"low":463,"close":482,"volume":483},"2025-07-28",588,42800,{"time":485,"open":486,"high":95,"low":486,"close":478,"volume":487},"2025-08-04",586,18200,{"time":489,"open":95,"high":9,"low":95,"close":107,"volume":490},"2025-08-11",30100,{"time":492,"open":81,"high":36,"low":92,"close":36,"volume":421},"2025-08-18",{"time":494,"open":52,"high":210,"low":68,"close":210,"volume":495},"2025-08-25",29200,{"time":497,"open":184,"high":204,"low":30,"close":187,"volume":498},"2025-09-01",17900,{"time":500,"open":183,"high":204,"low":184,"close":184,"volume":501},"2025-09-08",17300,{"time":503,"open":184,"high":194,"low":133,"close":210,"volume":504},"2025-09-15",14800,{"time":506,"open":189,"high":326,"low":210,"close":183,"volume":507},"2025-09-22",139800,{"time":509,"open":184,"high":229,"low":88,"close":77,"volume":510},"2025-09-29",44900,{"time":512,"open":188,"high":183,"low":95,"close":95,"volume":513},"2025-10-06",14600,{"time":515,"open":516,"high":30,"low":482,"close":10,"volume":517},"2025-10-13",590,15000,{"time":24,"open":9,"high":30,"low":35,"close":44,"volume":519},17800,{"time":47,"open":25,"high":56,"low":60,"close":31,"volume":521},29500,{"time":523,"open":64,"high":44,"low":60,"close":35,"volume":524},"2025-11-03",9000,{"time":80,"open":36,"high":52,"low":95,"close":82,"volume":526},12600,{"time":98,"open":82,"high":31,"low":114,"close":107,"volume":323},{"time":529,"open":88,"high":25,"low":88,"close":40,"volume":530},"2025-11-24",9700,{"time":128,"open":10,"high":133,"low":68,"close":48,"volume":532},8100,{"time":142,"open":52,"high":40,"low":36,"close":9,"volume":534},6100,{"time":153,"open":30,"high":30,"low":82,"close":10,"volume":536},31500,{"time":168,"open":169,"high":173,"low":48,"close":30,"volume":538},15700,{"time":182,"open":183,"high":187,"low":129,"close":189,"volume":163},{"time":192,"open":193,"high":199,"low":210,"close":189,"volume":504},{"time":542,"open":189,"high":200,"low":10,"close":184,"volume":543},"2026-01-12",7700,{"time":220,"open":173,"high":221,"low":30,"close":188,"volume":545},12700,{"time":233,"open":188,"high":199,"low":173,"close":188,"volume":547},16700,{"time":244,"open":183,"high":183,"low":40,"close":173,"volume":549},11300,{"time":254,"open":10,"high":129,"low":48,"close":40,"volume":551},15300,{"time":263,"open":40,"high":194,"low":9,"close":169,"volume":553},10000,{"time":555,"open":229,"high":204,"low":9,"close":204,"volume":526},"2026-02-23",{"time":284,"open":204,"high":287,"low":173,"close":200,"volume":557},11200,{"time":295,"open":204,"high":307,"low":183,"close":307,"volume":559},17100,{"time":310,"open":307,"high":307,"low":204,"close":193,"volume":561},14100,{"time":322,"open":189,"high":330,"low":26,"close":194,"volume":563},306800,{"time":339,"open":64,"high":30,"low":107,"close":36,"volume":565},32200,{"time":352,"open":36,"high":166,"low":36,"close":10,"volume":567},8500,{"time":363,"open":166,"high":133,"low":10,"close":9,"volume":569},11600,{"swings":571,"phaseSegments":588},[572,573,574,575,576,577,578,579,580,581,582,583,584,585,586,587],{"time":411,"kind":378,"price":413},{"time":428,"kind":376,"price":430},{"time":461,"kind":378,"price":462},{"time":481,"kind":376,"price":463},{"time":506,"kind":378,"price":326},{"time":515,"kind":376,"price":482},{"time":47,"kind":378,"price":56},{"time":80,"kind":376,"price":95},{"time":128,"kind":378,"price":133},{"time":153,"kind":376,"price":82},{"time":192,"kind":378,"price":199},{"time":542,"kind":376,"price":10},{"time":233,"kind":378,"price":199},{"time":254,"kind":376,"price":48},{"time":322,"kind":378,"price":330},{"time":339,"kind":376,"price":107},[589,592,593],{"from":590,"to":591,"phase":8},"2025-04-25","2025-10-10",{"from":591,"to":63,"phase":402},{"from":63,"to":18,"phase":8}]