[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock:detail:3864":3,"stock:chart:3864:d:6m":19,"stock:chart:weekly:3864:1y":619},{"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},"3864","三菱製紙","素材・化学","prime","TRANSITION",990,982,0.008146639511201629,"2026-04-17T00:00:00+09:00","2026-04-17","現在値990円で確定高値847円を更新中。出来高351,200株は前日比で増加しており、上昇のエネルギーが維持されている。フェーズはUP?となっており、高値圏での推移が続く限り買いサインとなる。需給面では特に悪化の兆しがなく、今後の上昇に注目したい。",{"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":590,"lastTradeDate":13},"1d","6M",[23,29,33,39,45,49,55,60,66,73,78,85,90,93,99,103,107,112,115,121,127,132,137,140,144,147,150,154,160,165,170,174,178,183,188,192,196,199,202,205,208,211,214,217,220,225,229,232,235,238,242,245,248,253,258,262,267,273,279,284,287,291,297,300,304,307,310,313,316,319,322,325,328,333,338,343,347,353,357,364,371,377,384,391,397,404,411,418,425,432,438,444,450,455,460,465,471,475,479,484,488,493,499,505,510,513,516,520,525,529,532,537,542,547,553,559,564,569,574,580,585],{"time":24,"open":25,"high":26,"low":27,"close":26,"volume":28},"2025-10-20",665,675,664,145100,{"time":30,"open":26,"high":26,"low":31,"close":31,"volume":32},"2025-10-21",660,135100,{"time":34,"open":35,"high":27,"low":36,"close":37,"volume":38},"2025-10-22",658,654,662,129900,{"time":40,"open":31,"high":41,"low":42,"close":43,"volume":44},"2025-10-23",667,657,663,98700,{"time":46,"open":47,"high":47,"low":42,"close":42,"volume":48},"2025-10-24",668,103000,{"time":50,"open":51,"high":52,"low":31,"close":53,"volume":54},"2025-10-27",666,673,670,169000,{"time":56,"open":53,"high":57,"low":58,"close":58,"volume":59},"2025-10-28",672,646,189700,{"time":61,"open":62,"high":62,"low":63,"close":64,"volume":65},"2025-10-29",648,615,617,405000,{"time":67,"open":68,"high":69,"low":70,"close":71,"volume":72},"2025-10-30",611,625,602,621,302700,{"time":74,"open":71,"high":75,"low":76,"close":68,"volume":77},"2025-10-31",622,606,209600,{"time":79,"open":80,"high":81,"low":82,"close":83,"volume":84},"2025-11-04",610,614,598,603,248400,{"time":86,"open":82,"high":70,"low":87,"close":88,"volume":89},"2025-11-05",586,601,267200,{"time":91,"open":83,"high":80,"low":88,"close":80,"volume":92},"2025-11-06",105700,{"time":94,"open":95,"high":96,"low":83,"close":97,"volume":98},"2025-11-07",605,609,608,88600,{"time":100,"open":68,"high":101,"low":80,"close":101,"volume":102},"2025-11-10",619,161000,{"time":104,"open":101,"high":105,"low":95,"close":80,"volume":106},"2025-11-11",620,105000,{"time":108,"open":109,"high":110,"low":109,"close":101,"volume":111},"2025-11-12",613,624,164600,{"time":113,"open":105,"high":105,"low":83,"close":97,"volume":114},"2025-11-13",198700,{"time":116,"open":117,"high":118,"low":97,"close":119,"volume":120},"2025-11-14",618,638,635,341600,{"time":122,"open":123,"high":124,"low":110,"close":125,"volume":126},"2025-11-17",633,636,628,105100,{"time":128,"open":129,"high":130,"low":80,"close":80,"volume":131},"2025-11-18",627,632,226300,{"time":133,"open":63,"high":117,"low":134,"close":135,"volume":136},"2025-11-19",599,607,243000,{"time":138,"open":64,"high":129,"low":81,"close":105,"volume":139},"2025-11-20",191800,{"time":141,"open":63,"high":123,"low":81,"close":142,"volume":143},"2025-11-21",626,222000,{"time":145,"open":125,"high":123,"low":81,"close":101,"volume":146},"2025-11-25",163600,{"time":148,"open":75,"high":119,"low":75,"close":119,"volume":149},"2025-11-26",154000,{"time":151,"open":124,"high":152,"low":119,"close":152,"volume":153},"2025-11-27",644,110600,{"time":155,"open":156,"high":157,"low":156,"close":158,"volume":159},"2025-11-28",645,659,650,295100,{"time":161,"open":35,"high":35,"low":162,"close":163,"volume":164},"2025-12-01",639,640,261200,{"time":166,"open":118,"high":167,"low":168,"close":124,"volume":169},"2025-12-02",643,631,109200,{"time":171,"open":119,"high":172,"low":130,"close":119,"volume":173},"2025-12-03",642,80000,{"time":175,"open":168,"high":176,"low":168,"close":162,"volume":177},"2025-12-04",641,98200,{"time":179,"open":180,"high":163,"low":181,"close":123,"volume":182},"2025-12-05",637,629,95200,{"time":184,"open":185,"high":186,"low":185,"close":58,"volume":187},"2025-12-08",634,649,85500,{"time":189,"open":156,"high":190,"low":163,"close":58,"volume":191},"2025-12-09",653,160400,{"time":193,"open":158,"high":194,"low":163,"close":163,"volume":195},"2025-12-10",651,92500,{"time":197,"open":152,"high":156,"low":130,"close":123,"volume":198},"2025-12-11",70800,{"time":200,"open":124,"high":152,"low":185,"close":152,"volume":201},"2025-12-12",121900,{"time":203,"open":176,"high":62,"low":162,"close":152,"volume":204},"2025-12-15",94400,{"time":206,"open":167,"high":194,"low":118,"close":172,"volume":207},"2025-12-16",98500,{"time":209,"open":163,"high":152,"low":130,"close":124,"volume":210},"2025-12-17",112300,{"time":212,"open":118,"high":167,"low":130,"close":118,"volume":213},"2025-12-18",141000,{"time":215,"open":156,"high":158,"low":163,"close":156,"volume":216},"2025-12-19",166100,{"time":218,"open":186,"high":157,"low":176,"close":35,"volume":219},"2025-12-22",485400,{"time":221,"open":222,"high":27,"low":223,"close":158,"volume":224},"2025-12-23",656,647,315400,{"time":226,"open":158,"high":25,"low":158,"close":227,"volume":228},"2025-12-24",661,274100,{"time":230,"open":25,"high":25,"low":35,"close":37,"volume":231},"2025-12-25",127200,{"time":233,"open":25,"high":25,"low":222,"close":31,"volume":234},"2025-12-26",99500,{"time":236,"open":27,"high":41,"low":157,"close":51,"volume":237},"2025-12-29",120500,{"time":239,"open":41,"high":41,"low":36,"close":240,"volume":241},"2025-12-30",655,78600,{"time":243,"open":35,"high":25,"low":190,"close":240,"volume":244},"2026-01-05",114100,{"time":246,"open":42,"high":157,"low":194,"close":190,"volume":247},"2026-01-06",123700,{"time":249,"open":222,"high":250,"low":240,"close":251,"volume":252},"2026-01-07",681,677,273600,{"time":254,"open":255,"high":256,"low":27,"close":53,"volume":257},"2026-01-08",674,680,181800,{"time":259,"open":255,"high":260,"low":53,"close":52,"volume":261},"2026-01-09",678,100800,{"time":263,"open":264,"high":264,"low":255,"close":265,"volume":266},"2026-01-13",683,682,158800,{"time":268,"open":269,"high":270,"low":265,"close":271,"volume":272},"2026-01-14",685,691,684,296700,{"time":274,"open":275,"high":276,"low":275,"close":277,"volume":278},"2026-01-15",687,704,703,373300,{"time":280,"open":281,"high":277,"low":250,"close":282,"volume":283},"2026-01-16",702,686,263600,{"time":285,"open":264,"high":270,"low":256,"close":270,"volume":286},"2026-01-19",116900,{"time":288,"open":269,"high":289,"low":250,"close":271,"volume":290},"2026-01-20",690,87400,{"time":292,"open":293,"high":294,"low":51,"close":295,"volume":296},"2026-01-21",669,679,671,147600,{"time":298,"open":294,"high":271,"low":52,"close":256,"volume":299},"2026-01-22",124000,{"time":301,"open":294,"high":264,"low":302,"close":294,"volume":303},"2026-01-23",676,54200,{"time":305,"open":26,"high":26,"low":25,"close":295,"volume":306},"2026-01-26",165200,{"time":308,"open":41,"high":26,"low":27,"close":255,"volume":309},"2026-01-27",103400,{"time":311,"open":52,"high":52,"low":62,"close":227,"volume":312},"2026-01-28",293800,{"time":314,"open":43,"high":47,"low":36,"close":43,"volume":315},"2026-01-29",137600,{"time":317,"open":41,"high":293,"low":37,"close":41,"volume":318},"2026-01-30",82500,{"time":320,"open":255,"high":264,"low":35,"close":157,"volume":321},"2026-02-02",684700,{"time":323,"open":37,"high":295,"low":35,"close":295,"volume":324},"2026-02-03",122400,{"time":326,"open":25,"high":264,"low":25,"close":294,"volume":327},"2026-02-04",148500,{"time":329,"open":330,"high":331,"low":264,"close":264,"volume":332},"2026-02-05",689,694,182000,{"time":334,"open":250,"high":335,"low":255,"close":336,"volume":337},"2026-02-06",697,692,217100,{"time":339,"open":340,"high":277,"low":289,"close":341,"volume":342},"2026-02-09",700,696,185200,{"time":344,"open":341,"high":345,"low":336,"close":276,"volume":346},"2026-02-10",712,248800,{"time":348,"open":349,"high":350,"low":277,"close":351,"volume":352},"2026-02-12",707,714,711,316700,{"time":354,"open":355,"high":345,"low":330,"close":341,"volume":356},"2026-02-13",709,309000,{"time":358,"open":359,"high":360,"low":361,"close":362,"volume":363},"2026-02-16",735,755,724,730,1666200,{"time":365,"open":366,"high":367,"low":368,"close":369,"volume":370},"2026-02-17",737,748,729,741,446100,{"time":372,"open":373,"high":374,"low":375,"close":374,"volume":376},"2026-02-18",742,770,740,999500,{"time":378,"open":379,"high":380,"low":381,"close":382,"volume":383},"2026-02-19",771,790,768,787,582000,{"time":385,"open":386,"high":387,"low":388,"close":389,"volume":390},"2026-02-20",785,794,783,789,417400,{"time":392,"open":387,"high":393,"low":394,"close":395,"volume":396},"2026-02-24",828,791,817,680700,{"time":398,"open":399,"high":400,"low":401,"close":402,"volume":403},"2026-02-25",820,837,814,829,367700,{"time":405,"open":406,"high":407,"low":408,"close":409,"volume":410},"2026-02-26",840,848,825,830,426100,{"time":412,"open":413,"high":414,"low":415,"close":416,"volume":417},"2026-02-27",832,859,823,855,571500,{"time":419,"open":420,"high":421,"low":422,"close":423,"volume":424},"2026-03-02",842,874,833,870,668200,{"time":426,"open":427,"high":428,"low":429,"close":430,"volume":431},"2026-03-03",877,895,857,861,643700,{"time":433,"open":434,"high":435,"low":436,"close":409,"volume":437},"2026-03-04",846,867,812,639400,{"time":439,"open":440,"high":441,"low":440,"close":442,"volume":443},"2026-03-05",863,899,887,425300,{"time":445,"open":446,"high":447,"low":440,"close":448,"volume":449},"2026-03-06",875,890,883,265200,{"time":451,"open":406,"high":452,"low":453,"close":402,"volume":454},"2026-03-09",851,810,546300,{"time":456,"open":457,"high":440,"low":400,"close":458,"volume":459},"2026-03-10",844,856,259600,{"time":461,"open":423,"high":462,"low":463,"close":446,"volume":464},"2026-03-11",924,868,998700,{"time":466,"open":446,"high":467,"low":468,"close":469,"volume":470},"2026-03-12",891,852,854,309900,{"time":472,"open":473,"high":473,"low":415,"close":413,"volume":474},"2026-03-13",839,290800,{"time":476,"open":402,"high":434,"low":408,"close":477,"volume":478},"2026-03-16",836,184100,{"time":480,"open":473,"high":481,"low":415,"close":482,"volume":483},"2026-03-17",843,824,159200,{"time":485,"open":473,"high":486,"low":422,"close":486,"volume":487},"2026-03-18",847,124900,{"time":489,"open":406,"high":490,"low":436,"close":491,"volume":492},"2026-03-19",841,813,321300,{"time":494,"open":495,"high":495,"low":496,"close":497,"volume":498},"2026-03-23",803,774,780,397200,{"time":500,"open":453,"high":501,"low":502,"close":503,"volume":504},"2026-03-24",811,792,797,145000,{"time":506,"open":507,"high":507,"low":508,"close":436,"volume":509},"2026-03-25",818,804,240800,{"time":511,"open":507,"high":415,"low":495,"close":501,"volume":512},"2026-03-26",186400,{"time":514,"open":436,"high":393,"low":436,"close":399,"volume":515},"2026-03-27",286100,{"time":517,"open":394,"high":395,"low":518,"close":395,"volume":519},"2026-03-30",782,270300,{"time":521,"open":522,"high":523,"low":522,"close":408,"volume":524},"2026-03-31",806,835,151400,{"time":526,"open":477,"high":457,"low":527,"close":490,"volume":528},"2026-04-01",827,149600,{"time":530,"open":486,"high":429,"low":413,"close":416,"volume":531},"2026-04-02",232600,{"time":533,"open":414,"high":423,"low":534,"close":535,"volume":536},"2026-04-03",849,850,149800,{"time":538,"open":535,"high":539,"low":540,"close":458,"volume":541},"2026-04-06",860,845,120300,{"time":543,"open":429,"high":544,"low":429,"close":545,"volume":546},"2026-04-07",879,876,166300,{"time":548,"open":549,"high":550,"low":549,"close":551,"volume":552},"2026-04-08",881,898,892,201400,{"time":554,"open":555,"high":556,"low":557,"close":428,"volume":558},"2026-04-09",894,907,880,244300,{"time":560,"open":561,"high":562,"low":551,"close":428,"volume":563},"2026-04-10",910,923,185600,{"time":565,"open":551,"high":566,"low":551,"close":567,"volume":568},"2026-04-13",934,921,287100,{"time":570,"open":562,"high":571,"low":572,"close":573,"volume":299},"2026-04-14",932,918,927,{"time":575,"open":576,"high":577,"low":578,"close":577,"volume":579},"2026-04-15",925,951,915,283600,{"time":581,"open":582,"high":583,"low":582,"close":10,"volume":584},"2026-04-16",956,995,385600,{"time":13,"open":586,"high":587,"low":588,"close":9,"volume":589},974,998,961,351200,{"swings":591,"phaseSegments":614},[592,594,596,597,598,599,600,601,602,603,604,605,606,607,608,609,610,611,612,613],{"time":24,"kind":593,"price":26},"H",{"time":86,"kind":595,"price":87},"L",{"time":116,"kind":593,"price":118},{"time":133,"kind":595,"price":134},{"time":155,"kind":593,"price":157},{"time":179,"kind":595,"price":181},{"time":189,"kind":593,"price":190},{"time":197,"kind":595,"price":130},{"time":206,"kind":593,"price":194},{"time":209,"kind":595,"price":130},{"time":236,"kind":593,"price":41},{"time":246,"kind":595,"price":194},{"time":274,"kind":593,"price":276},{"time":311,"kind":595,"price":62},{"time":439,"kind":593,"price":441},{"time":451,"kind":595,"price":453},{"time":461,"kind":593,"price":462},{"time":472,"kind":595,"price":415},{"time":485,"kind":593,"price":486},{"time":494,"kind":595,"price":496},[615,616,618],{"from":24,"to":476,"phase":8},{"from":476,"to":500,"phase":617},"UP",{"from":500,"to":18,"phase":8},{"code":4,"interval":620,"range":621,"candles":622,"indicators":777,"lastTradeDate":565},"1w","1Y",[623,629,634,640,645,648,651,654,657,661,666,669,672,676,679,682,686,689,693,697,700,704,707,711,714,718,721,723,725,728,730,732,735,737,739,741,743,745,747,750,752,754,756,758,760,763,765,767,769,771,773,775],{"time":624,"open":625,"high":518,"low":626,"close":627,"volume":628},"2025-04-21",698,693,749,2990900,{"time":630,"open":631,"high":381,"low":632,"close":367,"volume":633},"2025-04-28",753,731,983200,{"time":635,"open":636,"high":637,"low":638,"close":360,"volume":639},"2025-05-05",744,761,736,764100,{"time":641,"open":642,"high":643,"low":118,"close":152,"volume":644},"2025-05-12",756,781,4553000,{"time":646,"open":58,"high":35,"low":63,"close":69,"volume":647},"2025-05-19",2373700,{"time":649,"open":181,"high":190,"low":81,"close":172,"volume":650},"2025-05-26",1347700,{"time":652,"open":163,"high":36,"low":129,"close":129,"volume":653},"2025-06-02",1126300,{"time":655,"open":181,"high":168,"low":95,"close":76,"volume":656},"2025-06-09",990700,{"time":658,"open":76,"high":659,"low":70,"close":95,"volume":660},"2025-06-16",630,1111900,{"time":662,"open":663,"high":168,"low":664,"close":168,"volume":665},"2025-06-23",597,583,1382100,{"time":667,"open":162,"high":58,"low":142,"close":172,"volume":668},"2025-06-30",896300,{"time":670,"open":172,"high":222,"low":130,"close":62,"volume":671},"2025-07-07",1320300,{"time":673,"open":172,"high":674,"low":105,"close":105,"volume":675},"2025-07-14",652,934100,{"time":677,"open":105,"high":163,"low":109,"close":180,"volume":678},"2025-07-21",589700,{"time":680,"open":180,"high":264,"low":185,"close":250,"volume":681},"2025-07-28",1467900,{"time":683,"open":295,"high":684,"low":172,"close":190,"volume":685},"2025-08-04",710,3452600,{"time":687,"open":222,"high":26,"low":167,"close":47,"volume":688},"2025-08-11",2359400,{"time":690,"open":53,"high":691,"low":194,"close":368,"volume":692},"2025-08-18",739,2437200,{"time":694,"open":632,"high":695,"low":47,"close":264,"volume":696},"2025-08-25",734,1398200,{"time":698,"open":26,"high":349,"low":53,"close":281,"volume":699},"2025-09-01",1054700,{"time":701,"open":349,"high":702,"low":260,"close":275,"volume":703},"2025-09-08",727,1130400,{"time":705,"open":336,"high":625,"low":53,"close":260,"volume":706},"2025-09-15",767000,{"time":708,"open":251,"high":625,"low":251,"close":709,"volume":710},"2025-09-22",695,512600,{"time":712,"open":289,"high":270,"low":176,"close":57,"volume":713},"2025-09-29",1568400,{"time":715,"open":256,"high":716,"low":53,"close":53,"volume":717},"2025-10-06",688,645900,{"time":719,"open":31,"high":41,"low":167,"close":157,"volume":720},"2025-10-13",807600,{"time":24,"open":25,"high":26,"low":36,"close":42,"volume":722},611800,{"time":50,"open":51,"high":52,"low":70,"close":68,"volume":724},1276000,{"time":726,"open":80,"high":81,"low":87,"close":97,"volume":727},"2025-11-03",709900,{"time":100,"open":68,"high":118,"low":83,"close":119,"volume":729},970900,{"time":122,"open":123,"high":124,"low":134,"close":142,"volume":731},988200,{"time":733,"open":125,"high":157,"low":81,"close":158,"volume":734},"2025-11-24",723300,{"time":161,"open":35,"high":35,"low":181,"close":123,"volume":736},643800,{"time":184,"open":185,"high":190,"low":130,"close":152,"volume":738},531100,{"time":203,"open":176,"high":194,"low":130,"close":156,"volume":740},612300,{"time":218,"open":186,"high":25,"low":176,"close":31,"volume":742},1301600,{"time":236,"open":27,"high":41,"low":36,"close":240,"volume":744},199100,{"time":243,"open":35,"high":250,"low":194,"close":52,"volume":746},794000,{"time":748,"open":264,"high":276,"low":255,"close":282,"volume":749},"2026-01-12",1092400,{"time":285,"open":264,"high":270,"low":51,"close":294,"volume":751},530100,{"time":305,"open":26,"high":26,"low":62,"close":41,"volume":753},782500,{"time":320,"open":255,"high":335,"low":35,"close":336,"volume":755},1354700,{"time":339,"open":340,"high":350,"low":330,"close":341,"volume":757},1059700,{"time":358,"open":359,"high":387,"low":361,"close":389,"volume":759},4111200,{"time":761,"open":387,"high":414,"low":394,"close":416,"volume":762},"2026-02-23",2046000,{"time":419,"open":420,"high":441,"low":436,"close":448,"volume":764},2641800,{"time":451,"open":406,"high":462,"low":453,"close":413,"volume":766},2405300,{"time":476,"open":402,"high":486,"low":436,"close":491,"volume":768},789500,{"time":494,"open":495,"high":393,"low":496,"close":399,"volume":770},1255500,{"time":517,"open":394,"high":423,"low":518,"close":535,"volume":772},953700,{"time":538,"open":535,"high":562,"low":540,"close":428,"volume":774},917900,{"time":565,"open":551,"high":587,"low":551,"close":9,"volume":776},1431500,{"swings":778,"phaseSegments":789},[779,780,781,782,783,784,785,786,787,788],{"time":624,"kind":593,"price":518},{"time":662,"kind":595,"price":664},{"time":670,"kind":593,"price":222},{"time":677,"kind":595,"price":109},{"time":690,"kind":593,"price":691},{"time":726,"kind":595,"price":87},{"time":748,"kind":593,"price":276},{"time":305,"kind":595,"price":62},{"time":451,"kind":593,"price":462},{"time":494,"kind":595,"price":496},[790,793,795],{"from":791,"to":792,"phase":8},"2025-04-25","2025-05-09",{"from":792,"to":794,"phase":617},"2025-05-30",{"from":794,"to":18,"phase":8}]