[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock:detail:3900":3,"stock:chart:3900:d:6m":19,"stock:chart:weekly:3900:1y":618},{"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},"3900","クラウドワークス","情報通信・サービスその他","growth","TRANSITION",650,652,-0.003067484662576687,"2026-04-17T00:00:00+09:00","2026-04-17","機関の空売り残高が減少しており、需給面で改善傾向が見られる。ただし、出来高は依然として低く、方向感の乏しいもみ合い相場が続く。確定高値692円を突破すれば上昇トレンドへと移行する可能性があるが、現状ではレンジ内での推移が続くと考えられる。",{"asOfDate":13,"generatedAt":16,"modelName":17},"2026-04-17 18:55:48","Qwen\u002FQwen3-14B-AWQ",null,{"code":4,"interval":20,"range":21,"candles":22,"indicators":584,"lastTradeDate":13},"1d","6M",[23,29,35,40,46,52,59,65,71,78,83,88,93,97,102,108,112,117,123,128,133,139,145,149,153,157,161,164,169,172,176,182,188,195,198,203,207,212,217,221,226,229,233,237,243,247,250,253,256,262,266,269,272,274,277,281,284,289,293,296,299,302,306,309,313,318,323,328,334,339,343,347,352,355,359,362,366,368,373,379,386,392,398,405,410,414,421,428,435,440,445,451,456,462,467,473,478,482,488,492,495,501,506,509,514,519,525,529,532,537,541,546,550,555,560,564,567,571,574,578,581],{"time":24,"open":25,"high":25,"low":26,"close":27,"volume":28},"2025-10-20",870,852,859,136800,{"time":30,"open":27,"high":31,"low":32,"close":33,"volume":34},"2025-10-21",865,850,858,95700,{"time":36,"open":27,"high":37,"low":38,"close":31,"volume":39},"2025-10-22",868,857,88200,{"time":41,"open":42,"high":43,"low":44,"close":44,"volume":45},"2025-10-23",862,864,851,105200,{"time":47,"open":44,"high":48,"low":49,"close":50,"volume":51},"2025-10-24",854,839,849,162000,{"time":53,"open":54,"high":55,"low":56,"close":57,"volume":58},"2025-10-27",845,853,833,837,280500,{"time":60,"open":54,"high":61,"low":62,"close":63,"volume":64},"2025-10-28",846,824,827,179600,{"time":66,"open":67,"high":68,"low":69,"close":69,"volume":70},"2025-10-29",832,838,821,105100,{"time":72,"open":73,"high":74,"low":75,"close":76,"volume":77},"2025-10-30",822,830,818,825,184800,{"time":79,"open":80,"high":81,"low":63,"close":81,"volume":82},"2025-10-31",828,840,89100,{"time":84,"open":85,"high":86,"low":80,"close":80,"volume":87},"2025-11-04",841,842,97400,{"time":89,"open":63,"high":90,"low":91,"close":90,"volume":92},"2025-11-05",831,813,114100,{"time":94,"open":67,"high":48,"low":67,"close":95,"volume":96},"2025-11-06",848,91300,{"time":98,"open":99,"high":42,"low":99,"close":100,"volume":101},"2025-11-07",843,855,83400,{"time":103,"open":104,"high":105,"low":106,"close":37,"volume":107},"2025-11-10",861,874,860,86900,{"time":109,"open":25,"high":25,"low":32,"close":110,"volume":111},"2025-11-11",856,70900,{"time":113,"open":106,"high":114,"low":106,"close":115,"volume":116},"2025-11-12",898,890,157500,{"time":118,"open":115,"high":119,"low":120,"close":121,"volume":122},"2025-11-13",897,871,875,94000,{"time":124,"open":125,"high":126,"low":106,"close":105,"volume":127},"2025-11-14",877,884,182500,{"time":129,"open":130,"high":68,"low":130,"close":131,"volume":132},"2025-11-17",724,799,2121700,{"time":134,"open":115,"high":135,"low":136,"close":137,"volume":138},"2025-11-18",949,887,921,2515900,{"time":140,"open":141,"high":142,"low":143,"close":143,"volume":144},"2025-11-19",906,926,869,569000,{"time":146,"open":31,"high":126,"low":147,"close":85,"volume":148},"2025-11-20",835,362100,{"time":150,"open":32,"high":32,"low":151,"close":91,"volume":152},"2025-11-21",778,586100,{"time":154,"open":33,"high":155,"low":69,"close":55,"volume":156},"2025-11-25",866,238900,{"time":158,"open":100,"high":27,"low":159,"close":44,"volume":160},"2025-11-26",836,113900,{"time":162,"open":32,"high":38,"low":67,"close":147,"volume":163},"2025-11-27",84700,{"time":165,"open":81,"high":166,"low":167,"close":56,"volume":168},"2025-11-28",844,829,67700,{"time":170,"open":81,"high":95,"low":62,"close":63,"volume":171},"2025-12-01",85900,{"time":173,"open":63,"high":74,"low":91,"close":174,"volume":175},"2025-12-02",816,76800,{"time":177,"open":178,"high":62,"low":179,"close":180,"volume":181},"2025-12-03",819,802,803,86200,{"time":183,"open":180,"high":184,"low":185,"close":186,"volume":187},"2025-12-04",811,792,797,109600,{"time":189,"open":190,"high":191,"low":192,"close":193,"volume":194},"2025-12-05",800,805,791,794,67600,{"time":196,"open":185,"high":178,"low":185,"close":75,"volume":197},"2025-12-08",112000,{"time":199,"open":75,"high":200,"low":193,"close":201,"volume":202},"2025-12-09",820,796,73700,{"time":204,"open":131,"high":190,"low":205,"close":206,"volume":175},"2025-12-10",790,798,{"time":208,"open":201,"high":131,"low":209,"close":210,"volume":211},"2025-12-11",782,785,79100,{"time":213,"open":214,"high":215,"low":214,"close":205,"volume":216},"2025-12-12",781,793,61900,{"time":218,"open":210,"high":219,"low":214,"close":180,"volume":220},"2025-12-15",804,104700,{"time":222,"open":223,"high":200,"low":219,"close":224,"volume":225},"2025-12-16",806,808,89000,{"time":227,"open":174,"high":178,"low":185,"close":206,"volume":228},"2025-12-17",111300,{"time":230,"open":215,"high":223,"low":231,"close":210,"volume":232},"2025-12-18",783,108600,{"time":234,"open":210,"high":235,"low":210,"close":215,"volume":236},"2025-12-19",801,118500,{"time":238,"open":215,"high":239,"low":240,"close":241,"volume":242},"2025-12-22",795,765,787,174200,{"time":244,"open":241,"high":191,"low":245,"close":191,"volume":246},"2025-12-23",786,105700,{"time":248,"open":190,"high":191,"low":192,"close":206,"volume":249},"2025-12-24",79200,{"time":251,"open":206,"high":56,"low":201,"close":76,"volume":252},"2025-12-25",132000,{"time":254,"open":167,"high":167,"low":184,"close":184,"volume":255},"2025-12-26",168800,{"time":257,"open":258,"high":259,"low":179,"close":260,"volume":261},"2025-12-29",807,817,814,133000,{"time":263,"open":260,"high":264,"low":258,"close":73,"volume":265},"2025-12-30",823,80000,{"time":267,"open":259,"high":73,"low":191,"close":191,"volume":268},"2026-01-05",67000,{"time":270,"open":223,"high":73,"low":223,"close":184,"volume":271},"2026-01-06",53400,{"time":273,"open":184,"high":264,"low":191,"close":200,"volume":202},"2026-01-07",{"time":275,"open":75,"high":69,"low":201,"close":190,"volume":276},"2026-01-08",207000,{"time":278,"open":186,"high":279,"low":186,"close":235,"volume":280},"2026-01-09",815,64500,{"time":282,"open":179,"high":191,"low":209,"close":209,"volume":283},"2026-01-13",107700,{"time":285,"open":286,"high":245,"low":287,"close":210,"volume":288},"2026-01-14",780,772,83700,{"time":290,"open":210,"high":191,"low":291,"close":190,"volume":292},"2026-01-15",784,63100,{"time":294,"open":131,"high":258,"low":192,"close":180,"volume":295},"2026-01-16",62600,{"time":297,"open":131,"high":131,"low":231,"close":193,"volume":298},"2026-01-19",84300,{"time":300,"open":186,"high":235,"low":291,"close":210,"volume":301},"2026-01-20",57100,{"time":303,"open":286,"high":209,"low":304,"close":214,"volume":305},"2026-01-21",768,92400,{"time":307,"open":286,"high":193,"low":286,"close":193,"volume":308},"2026-01-22",41800,{"time":310,"open":239,"high":190,"low":311,"close":193,"volume":312},"2026-01-23",788,71700,{"time":314,"open":311,"high":192,"low":315,"close":316,"volume":317},"2026-01-26",766,773,109200,{"time":319,"open":316,"high":320,"low":315,"close":321,"volume":322},"2026-01-27",779,770,74300,{"time":324,"open":320,"high":320,"low":325,"close":326,"volume":327},"2026-01-28",753,757,100800,{"time":329,"open":330,"high":330,"low":331,"close":332,"volume":333},"2026-01-29",758,741,748,97700,{"time":335,"open":336,"high":320,"low":336,"close":337,"volume":338},"2026-01-30",749,777,78500,{"time":340,"open":341,"high":231,"low":240,"close":240,"volume":342},"2026-02-02",775,59800,{"time":344,"open":316,"high":341,"low":240,"close":345,"volume":346},"2026-02-03",767,33400,{"time":348,"open":349,"high":304,"low":325,"close":350,"volume":351},"2026-02-04",764,756,61500,{"time":353,"open":350,"high":192,"low":350,"close":291,"volume":354},"2026-02-05",69200,{"time":356,"open":320,"high":286,"low":357,"close":316,"volume":358},"2026-02-06",762,59100,{"time":360,"open":316,"high":206,"low":316,"close":186,"volume":361},"2026-02-09",81000,{"time":363,"open":241,"high":364,"low":210,"close":179,"volume":365},"2026-02-10",810,80300,{"time":367,"open":235,"high":235,"low":291,"close":193,"volume":333},"2026-02-12",{"time":369,"open":370,"high":205,"low":371,"close":350,"volume":372},"2026-02-13",789,751,190400,{"time":374,"open":331,"high":375,"low":376,"close":377,"volume":378},"2026-02-16",746,673,676,489100,{"time":380,"open":381,"high":382,"low":383,"close":384,"volume":385},"2026-02-17",681,705,645,646,325400,{"time":387,"open":388,"high":383,"low":389,"close":390,"volume":391},"2026-02-18",644,625,633,182100,{"time":393,"open":390,"high":394,"low":395,"close":396,"volume":397},"2026-02-19",640,612,617,227300,{"time":399,"open":400,"high":401,"low":402,"close":403,"volume":404},"2026-02-20",615,620,591,602,245300,{"time":406,"open":400,"high":407,"low":408,"close":400,"volume":409},"2026-02-24",639,606,360100,{"time":411,"open":401,"high":401,"low":412,"close":401,"volume":413},"2026-02-25",609,117300,{"time":415,"open":416,"high":417,"low":418,"close":419,"volume":420},"2026-02-26",621,671,614,660,331900,{"time":422,"open":423,"high":424,"low":425,"close":426,"volume":427},"2026-02-27",666,682,663,672,170000,{"time":429,"open":430,"high":431,"low":432,"close":433,"volume":434},"2026-03-02",697,743,675,708,710000,{"time":436,"open":437,"high":438,"low":10,"close":10,"volume":439},"2026-03-03",698,700,420400,{"time":441,"open":442,"high":443,"low":390,"close":419,"volume":444},"2026-03-04",649,665,281100,{"time":446,"open":376,"high":447,"low":448,"close":449,"volume":450},"2026-03-05",701,670,692,216400,{"time":452,"open":453,"high":454,"low":376,"close":382,"volume":455},"2026-03-06",679,712,202300,{"time":457,"open":448,"high":458,"low":459,"close":460,"volume":461},"2026-03-09",680,641,658,270600,{"time":463,"open":464,"high":465,"low":443,"close":382,"volume":466},"2026-03-10",678,706,262100,{"time":468,"open":447,"high":469,"low":470,"close":471,"volume":472},"2026-03-11",715,693,695,232400,{"time":474,"open":430,"high":475,"low":476,"close":475,"volume":477},"2026-03-12",727,685,541900,{"time":479,"open":454,"high":130,"low":438,"close":480,"volume":481},"2026-03-13",719,257200,{"time":483,"open":484,"high":485,"low":486,"close":485,"volume":487},"2026-03-16",710,726,702,198400,{"time":489,"open":480,"high":490,"low":437,"close":486,"volume":491},"2026-03-17",725,186400,{"time":493,"open":447,"high":465,"low":470,"close":382,"volume":494},"2026-03-18",104400,{"time":496,"open":497,"high":498,"low":499,"close":432,"volume":500},"2026-03-19",694,704,667,141700,{"time":502,"open":9,"high":9,"low":503,"close":504,"volume":505},"2026-03-23",631,634,220700,{"time":507,"open":388,"high":376,"low":388,"close":443,"volume":508},"2026-03-24",173000,{"time":510,"open":443,"high":511,"low":419,"close":512,"volume":513},"2026-03-25",688,686,161300,{"time":515,"open":377,"high":516,"low":517,"close":516,"volume":518},"2026-03-26",687,668,147100,{"time":520,"open":521,"high":522,"low":381,"close":523,"volume":524},"2026-03-27",683,714,703,248900,{"time":526,"open":511,"high":511,"low":419,"close":527,"volume":528},"2026-03-30",662,263900,{"time":530,"open":419,"high":521,"low":460,"close":425,"volume":531},"2026-03-31",116300,{"time":533,"open":517,"high":453,"low":534,"close":535,"volume":536},"2026-04-01",637,653,230700,{"time":538,"open":535,"high":419,"low":539,"close":389,"volume":540},"2026-04-02",616,247400,{"time":542,"open":543,"high":544,"low":412,"close":395,"volume":545},"2026-04-03",630,632,266700,{"time":547,"open":401,"high":548,"low":401,"close":426,"volume":549},"2026-04-06",674,431700,{"time":551,"open":417,"high":552,"low":553,"close":460,"volume":554},"2026-04-07",684,654,290500,{"time":556,"open":517,"high":449,"low":557,"close":558,"volume":559},"2026-04-08",664,691,149800,{"time":561,"open":516,"high":516,"low":562,"close":499,"volume":563},"2026-04-09",659,107300,{"time":565,"open":557,"high":557,"low":10,"close":425,"volume":566},"2026-04-10",91800,{"time":568,"open":10,"high":527,"low":569,"close":419,"volume":570},"2026-04-13",648,62900,{"time":572,"open":460,"high":426,"low":460,"close":443,"volume":573},"2026-04-14",104600,{"time":575,"open":443,"high":448,"low":576,"close":10,"volume":577},"2026-04-15",642,112700,{"time":579,"open":535,"high":448,"low":10,"close":10,"volume":580},"2026-04-16",93200,{"time":13,"open":582,"high":425,"low":569,"close":9,"volume":583},655,72400,{"swings":585,"phaseSegments":610},[586,588,590,591,592,593,594,595,596,597,598,599,600,601,602,603,604,605,606,607,608,609],{"time":89,"kind":587,"price":91},"L",{"time":113,"kind":589,"price":114},"H",{"time":129,"kind":587,"price":130},{"time":134,"kind":589,"price":135},{"time":150,"kind":587,"price":151},{"time":199,"kind":589,"price":200},{"time":213,"kind":587,"price":214},{"time":222,"kind":589,"price":200},{"time":238,"kind":587,"price":240},{"time":251,"kind":589,"price":56},{"time":285,"kind":587,"price":287},{"time":294,"kind":589,"price":258},{"time":329,"kind":587,"price":331},{"time":363,"kind":589,"price":364},{"time":399,"kind":587,"price":402},{"time":429,"kind":589,"price":431},{"time":441,"kind":587,"price":390},{"time":474,"kind":589,"price":475},{"time":502,"kind":587,"price":503},{"time":520,"kind":589,"price":522},{"time":542,"kind":587,"price":412},{"time":556,"kind":589,"price":449},[611,613,614,615,616,617],{"from":24,"to":30,"phase":612},"DOWN",{"from":30,"to":103,"phase":8},{"from":103,"to":129,"phase":612},{"from":129,"to":556,"phase":8},{"from":556,"to":568,"phase":612},{"from":568,"to":18,"phase":8},{"code":4,"interval":619,"range":620,"candles":621,"indicators":834,"lastTradeDate":568},"1w","1Y",[622,629,636,643,650,657,663,670,676,682,689,696,702,709,713,720,727,731,735,741,748,752,759,765,769,773,778,780,782,785,787,789,792,794,796,798,800,802,804,807,809,811,813,815,817,820,822,824,826,828,830,832],{"time":623,"open":624,"high":625,"low":626,"close":627,"volume":628},"2025-04-21",1078,1101,1057,1099,219000,{"time":630,"open":631,"high":632,"low":633,"close":634,"volume":635},"2025-04-28",1106,1148,1103,1133,289600,{"time":637,"open":638,"high":639,"low":640,"close":641,"volume":642},"2025-05-05",1136,1172,1035,1069,765100,{"time":644,"open":645,"high":646,"low":647,"close":648,"volume":649},"2025-05-12",1091,1096,1023,1045,856700,{"time":651,"open":652,"high":653,"low":654,"close":655,"volume":656},"2025-05-19",1036,1061,1000,1046,593700,{"time":658,"open":659,"high":645,"low":660,"close":661,"volume":662},"2025-05-26",1047,1042,1071,392900,{"time":664,"open":665,"high":666,"low":667,"close":668,"volume":669},"2025-06-02",1062,1066,1031,1037,315100,{"time":671,"open":672,"high":673,"low":654,"close":674,"volume":675},"2025-06-09",1034,1056,1017,414900,{"time":677,"open":678,"high":640,"low":679,"close":680,"volume":681},"2025-06-16",1007,1003,1013,267100,{"time":683,"open":684,"high":685,"low":686,"close":687,"volume":688},"2025-06-23",1010,1048,999,1025,264700,{"time":690,"open":691,"high":692,"low":693,"close":694,"volume":695},"2025-06-30",1030,1065,1008,1009,267800,{"time":697,"open":667,"high":698,"low":699,"close":700,"volume":701},"2025-07-07",1094,1024,1083,378500,{"time":703,"open":704,"high":705,"low":706,"close":707,"volume":708},"2025-07-14",1095,1115,1041,1052,432800,{"time":710,"open":711,"high":698,"low":659,"close":624,"volume":712},"2025-07-21",1060,215200,{"time":714,"open":715,"high":716,"low":717,"close":718,"volume":719},"2025-07-28",1097,1147,1070,1134,378600,{"time":721,"open":722,"high":723,"low":724,"close":725,"volume":726},"2025-08-04",1117,1121,1093,1113,433000,{"time":728,"open":723,"high":723,"low":729,"close":653,"volume":730},"2025-08-11",1053,625000,{"time":732,"open":641,"high":733,"low":666,"close":698,"volume":734},"2025-08-18",1105,402400,{"time":736,"open":725,"high":737,"low":738,"close":739,"volume":740},"2025-08-25",1114,1016,1018,997400,{"time":742,"open":743,"high":744,"low":745,"close":746,"volume":747},"2025-09-01",1021,1050,1015,1026,421700,{"time":749,"open":667,"high":750,"low":679,"close":745,"volume":751},"2025-09-08",1040,517000,{"time":753,"open":754,"high":755,"low":756,"close":757,"volume":758},"2025-09-15",1011,1020,972,979,799800,{"time":760,"open":757,"high":761,"low":762,"close":763,"volume":764},"2025-09-22",982,940,944,766000,{"time":766,"open":767,"high":762,"low":104,"close":126,"volume":768},"2025-09-29",932,1301300,{"time":770,"open":771,"high":771,"low":48,"close":27,"volume":772},"2025-10-06",912,725500,{"time":774,"open":26,"high":775,"low":776,"close":110,"volume":777},"2025-10-13",879,847,335400,{"time":24,"open":25,"high":25,"low":49,"close":50,"volume":779},587900,{"time":53,"open":54,"high":55,"low":75,"close":81,"volume":781},839100,{"time":783,"open":85,"high":42,"low":91,"close":100,"volume":784},"2025-11-03",386200,{"time":103,"open":104,"high":114,"low":32,"close":105,"volume":786},591800,{"time":129,"open":130,"high":135,"low":130,"close":91,"volume":788},6154800,{"time":790,"open":33,"high":155,"low":69,"close":56,"volume":791},"2025-11-24",505200,{"time":170,"open":81,"high":95,"low":192,"close":193,"volume":793},426100,{"time":196,"open":185,"high":200,"low":214,"close":205,"volume":795},403500,{"time":218,"open":210,"high":200,"low":214,"close":215,"volume":797},532100,{"time":238,"open":215,"high":56,"low":240,"close":184,"volume":799},659900,{"time":257,"open":258,"high":264,"low":179,"close":73,"volume":801},213000,{"time":267,"open":259,"high":264,"low":201,"close":235,"volume":803},465600,{"time":805,"open":179,"high":258,"low":287,"close":180,"volume":806},"2026-01-12",317100,{"time":297,"open":131,"high":235,"low":304,"close":193,"volume":808},347300,{"time":314,"open":311,"high":192,"low":331,"close":337,"volume":810},460500,{"time":340,"open":341,"high":192,"low":325,"close":316,"volume":812},283000,{"time":360,"open":316,"high":364,"low":371,"close":350,"volume":814},449400,{"time":374,"open":331,"high":375,"low":402,"close":403,"volume":816},1469200,{"time":818,"open":400,"high":424,"low":408,"close":426,"volume":819},"2026-02-23",979300,{"time":429,"open":430,"high":431,"low":390,"close":382,"volume":821},1830200,{"time":457,"open":448,"high":475,"low":459,"close":480,"volume":823},1564200,{"time":483,"open":484,"high":485,"low":499,"close":432,"volume":825},630900,{"time":502,"open":9,"high":522,"low":503,"close":523,"volume":827},951000,{"time":526,"open":511,"high":511,"low":412,"close":395,"volume":829},1125000,{"time":547,"open":401,"high":449,"low":401,"close":425,"volume":831},1071100,{"time":568,"open":10,"high":426,"low":576,"close":9,"volume":833},445800,{"swings":835,"phaseSegments":842},[836,837,838,839,840,841],{"time":637,"kind":589,"price":639},{"time":683,"kind":587,"price":686},{"time":714,"kind":589,"price":716},{"time":314,"kind":587,"price":331},{"time":360,"kind":589,"price":364},{"time":374,"kind":587,"price":402},[843,845,846],{"from":844,"to":452,"phase":8},"2025-04-25",{"from":452,"to":13,"phase":612},{"from":13,"to":18,"phase":8}]