[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock:detail:402A":3,"stock:chart:402A:d:6m":20,"stock:chart:weekly:402A:1y":640},{"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},"402A","アクセルスペースホールディングス","自動車・輸送機","growth","TRANSITION","RANGE",687,702,-0.021367521367521368,"2026-04-17T00:00:00+09:00","2026-04-17","本日は687円で小幅下落。出来高312万6900株と活況で、価格変動の信頼性は高い。機関の空売り残高が84万3800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がある。確定高値572円を更新中のため、今後の終値での定着が注目される。",{"asOfDate":14,"generatedAt":17,"modelName":18},"2026-04-17 18:55:48","Qwen\u002FQwen3-14B-AWQ",null,{"code":4,"interval":21,"range":22,"candles":23,"indicators":612,"lastTradeDate":14},"1d","6M",[24,30,36,42,48,54,59,66,72,76,81,88,94,99,106,112,117,121,125,130,137,142,147,153,158,164,169,175,179,183,189,194,201,207,213,219,224,228,232,237,242,249,256,262,267,273,278,283,289,294,300,306,312,316,319,323,328,331,336,341,347,352,355,358,363,370,376,379,383,388,391,397,402,406,410,416,420,425,428,432,435,439,442,445,449,454,458,464,470,475,479,485,492,497,501,507,510,515,521,526,531,536,541,544,549,552,556,559,562,565,568,572,576,579,582,586,589,593,598,604,609],{"time":25,"open":26,"high":27,"low":11,"close":28,"volume":29},"2025-10-20",732,761,714,3680400,{"time":31,"open":32,"high":33,"low":34,"close":34,"volume":35},"2025-10-21",708,709,677,3734200,{"time":37,"open":38,"high":39,"low":38,"close":40,"volume":41},"2025-10-22",671,734,718,3169700,{"time":43,"open":44,"high":45,"low":46,"close":44,"volume":47},"2025-10-23",700,705,690,1309500,{"time":49,"open":50,"high":51,"low":52,"close":52,"volume":53},"2025-10-24",701,722,693,1944600,{"time":55,"open":40,"high":56,"low":57,"close":34,"volume":58},"2025-10-27",725,675,2535600,{"time":60,"open":61,"high":62,"low":63,"close":64,"volume":65},"2025-10-28",669,672,622,627,3901300,{"time":67,"open":68,"high":64,"low":69,"close":70,"volume":71},"2025-10-29",621,597,601,4027700,{"time":73,"open":69,"high":74,"low":69,"close":68,"volume":75},"2025-10-30",632,2034100,{"time":77,"open":78,"high":79,"low":69,"close":70,"volume":80},"2025-10-31",619,634,1432500,{"time":82,"open":83,"high":84,"low":85,"close":86,"volume":87},"2025-11-04",595,608,581,591,1477300,{"time":89,"open":86,"high":90,"low":91,"close":92,"volume":93},"2025-11-05",594,557,576,1914000,{"time":95,"open":92,"high":96,"low":97,"close":97,"volume":98},"2025-11-06",589,573,1061800,{"time":100,"open":101,"high":102,"low":103,"close":104,"volume":105},"2025-11-07",643,646,590,614,5219800,{"time":107,"open":108,"high":109,"low":83,"close":110,"volume":111},"2025-11-10",613,616,604,1415700,{"time":113,"open":110,"high":114,"low":96,"close":115,"volume":116},"2025-11-11",612,600,1205700,{"time":118,"open":70,"high":119,"low":90,"close":109,"volume":120},"2025-11-12",628,1381900,{"time":122,"open":108,"high":108,"low":123,"close":123,"volume":124},"2025-11-13",593,1222300,{"time":126,"open":127,"high":83,"low":128,"close":128,"volume":129},"2025-11-14",578,566,1452400,{"time":131,"open":132,"high":133,"low":134,"close":135,"volume":136},"2025-11-17",556,565,533,560,1955200,{"time":138,"open":135,"high":135,"low":139,"close":140,"volume":141},"2025-11-18",528,530,1955700,{"time":143,"open":139,"high":144,"low":145,"close":145,"volume":146},"2025-11-19",536,508,1949600,{"time":148,"open":149,"high":150,"low":151,"close":150,"volume":152},"2025-11-20",518,525,501,1804800,{"time":154,"open":155,"high":156,"low":155,"close":150,"volume":157},"2025-11-21",506,534,1309700,{"time":159,"open":160,"high":160,"low":161,"close":162,"volume":163},"2025-11-25",527,505,516,1071200,{"time":165,"open":162,"high":156,"low":166,"close":167,"volume":168},"2025-11-26",510,521,980400,{"time":170,"open":171,"high":172,"low":173,"close":156,"volume":174},"2025-11-27",520,543,512,1249100,{"time":176,"open":144,"high":177,"low":150,"close":134,"volume":178},"2025-11-28",545,1041300,{"time":180,"open":134,"high":181,"low":145,"close":166,"volume":182},"2025-12-01",548,1253800,{"time":184,"open":185,"high":186,"low":187,"close":155,"volume":188},"2025-12-02",511,558,504,4103500,{"time":190,"open":166,"high":173,"low":191,"close":192,"volume":193},"2025-12-03",468,469,3324600,{"time":195,"open":196,"high":197,"low":198,"close":199,"volume":200},"2025-12-04",461,475,455,472,1660800,{"time":202,"open":191,"high":203,"low":204,"close":205,"volume":206},"2025-12-05",492,463,483,2054300,{"time":208,"open":197,"high":209,"low":210,"close":211,"volume":212},"2025-12-08",480,449,450,2899400,{"time":214,"open":215,"high":198,"low":216,"close":217,"volume":218},"2025-12-09",454,432,436,1874500,{"time":220,"open":221,"high":211,"low":217,"close":222,"volume":223},"2025-12-10",440,441,1149500,{"time":225,"open":222,"high":226,"low":222,"close":204,"volume":227},"2025-12-11",478,2691700,{"time":229,"open":204,"high":199,"low":230,"close":211,"volume":231},"2025-12-12",444,1436900,{"time":233,"open":234,"high":198,"low":221,"close":235,"volume":236},"2025-12-15",446,442,970700,{"time":238,"open":211,"high":239,"low":240,"close":240,"volume":241},"2025-12-16",456,427,1762200,{"time":243,"open":244,"high":245,"low":246,"close":247,"volume":248},"2025-12-17",431,435,416,425,1177400,{"time":250,"open":251,"high":252,"low":253,"close":254,"volume":255},"2025-12-18",417,433,409,414,1378700,{"time":257,"open":258,"high":221,"low":259,"close":260,"volume":261},"2025-12-19",420,413,428,1547600,{"time":263,"open":221,"high":264,"low":265,"close":245,"volume":266},"2025-12-22",447,426,1876100,{"time":268,"open":269,"high":270,"low":269,"close":271,"volume":272},"2025-12-23",445,500,474,7157800,{"time":274,"open":209,"high":150,"low":275,"close":276,"volume":277},"2025-12-24",466,515,5402800,{"time":279,"open":140,"high":280,"low":166,"close":281,"volume":282},"2025-12-25",550,537,7803000,{"time":284,"open":285,"high":286,"low":287,"close":155,"volume":288},"2025-12-26",531,535,499,4879000,{"time":290,"open":291,"high":166,"low":209,"close":292,"volume":293},"2025-12-29",507,485,2834400,{"time":295,"open":296,"high":297,"low":298,"close":291,"volume":299},"2025-12-30",486,514,481,3069300,{"time":301,"open":302,"high":303,"low":304,"close":145,"volume":305},"2026-01-05",522,523,503,2323600,{"time":307,"open":308,"high":309,"low":145,"close":310,"volume":311},"2026-01-06",517,532,509,2309500,{"time":313,"open":187,"high":145,"low":314,"close":304,"volume":315},"2026-01-07",493,1753200,{"time":317,"open":270,"high":281,"low":270,"close":302,"volume":318},"2026-01-08",2318100,{"time":320,"open":321,"high":181,"low":145,"close":276,"volume":322},"2026-01-09",542,3031600,{"time":324,"open":150,"high":325,"low":166,"close":326,"volume":327},"2026-01-13",539,529,2640200,{"time":329,"open":160,"high":309,"low":173,"close":326,"volume":330},"2026-01-14",2051200,{"time":332,"open":134,"high":333,"low":334,"close":172,"volume":335},"2026-01-15",571,524,3364200,{"time":337,"open":338,"high":96,"low":339,"close":333,"volume":340},"2026-01-16",553,544,3747600,{"time":342,"open":343,"high":63,"low":344,"close":345,"volume":346},"2026-01-19",563,541,611,5752900,{"time":348,"open":349,"high":350,"low":333,"close":333,"volume":351},"2026-01-20",620,623,4526700,{"time":353,"open":280,"high":69,"low":144,"close":103,"volume":354},"2026-01-21",4115100,{"time":356,"open":103,"high":90,"low":132,"close":132,"volume":357},"2026-01-22",3308800,{"time":359,"open":132,"high":360,"low":361,"close":115,"volume":362},"2026-01-23",629,551,5720700,{"time":364,"open":365,"high":366,"low":367,"close":368,"volume":369},"2026-01-26",592,602,570,585,3029200,{"time":371,"open":372,"high":96,"low":373,"close":374,"volume":375},"2026-01-27",586,564,567,2566000,{"time":377,"open":374,"high":374,"low":285,"close":321,"volume":378},"2026-01-28",3326100,{"time":380,"open":381,"high":374,"low":286,"close":91,"volume":382},"2026-01-29",552,1915500,{"time":384,"open":91,"high":385,"low":280,"close":386,"volume":387},"2026-01-30",572,559,1531900,{"time":389,"open":128,"high":372,"low":280,"close":361,"volume":390},"2026-02-02",2654500,{"time":392,"open":393,"high":96,"low":394,"close":395,"volume":396},"2026-02-03",561,546,588,2581400,{"time":398,"open":395,"high":399,"low":400,"close":365,"volume":401},"2026-02-04",596,569,2136500,{"time":403,"open":115,"high":404,"low":381,"close":132,"volume":405},"2026-02-05",606,3115600,{"time":407,"open":408,"high":395,"low":276,"close":395,"volume":409},"2026-02-06",540,3909800,{"time":411,"open":412,"high":413,"low":414,"close":132,"volume":415},"2026-02-09",598,599,538,5888400,{"time":417,"open":280,"high":374,"low":418,"close":91,"volume":419},"2026-02-10",547,2669900,{"time":421,"open":361,"high":422,"low":177,"close":423,"volume":424},"2026-02-12",577,549,2731500,{"time":426,"open":326,"high":286,"low":187,"close":166,"volume":427},"2026-02-13",3772200,{"time":429,"open":151,"high":280,"low":430,"close":326,"volume":431},"2026-02-16",495,2889600,{"time":433,"open":156,"high":393,"low":134,"close":132,"volume":434},"2026-02-17",2078000,{"time":436,"open":280,"high":395,"low":281,"close":437,"volume":438},"2026-02-18",582,2790200,{"time":440,"open":422,"high":127,"low":338,"close":186,"volume":441},"2026-02-19",2109200,{"time":443,"open":280,"high":128,"low":394,"close":91,"volume":444},"2026-02-20",1537800,{"time":446,"open":447,"high":447,"low":447,"close":447,"volume":448},"2026-02-24",657,323200,{"time":450,"open":44,"high":451,"low":74,"close":452,"volume":453},"2026-02-25",731,710,27235800,{"time":455,"open":46,"high":456,"low":62,"close":452,"volume":457},"2026-02-26",712,8520800,{"time":459,"open":460,"high":461,"low":52,"close":462,"volume":463},"2026-02-27",699,775,752,9031400,{"time":465,"open":466,"high":467,"low":40,"close":468,"volume":469},"2026-03-02",728,770,742,5837400,{"time":471,"open":462,"high":472,"low":473,"close":473,"volume":474},"2026-03-03",755,670,7640700,{"time":476,"open":477,"high":473,"low":70,"close":108,"volume":478},"2026-03-04",654,8203800,{"time":480,"open":481,"high":482,"low":74,"close":483,"volume":484},"2026-03-05",647,683,660,4373200,{"time":486,"open":487,"high":488,"low":489,"close":490,"volume":491},"2026-03-06",650,684,641,668,2933200,{"time":493,"open":119,"high":79,"low":494,"close":495,"volume":496},"2026-03-09",583,605,6157200,{"time":498,"open":499,"high":102,"low":345,"close":499,"volume":500},"2026-03-10",625,2988000,{"time":502,"open":503,"high":504,"low":505,"close":101,"volume":506},"2026-03-11",635,664,631,2230600,{"time":508,"open":360,"high":101,"low":109,"close":360,"volume":509},"2026-03-12",1966600,{"time":511,"open":63,"high":473,"low":512,"close":513,"volume":514},"2026-03-13",617,653,3396900,{"time":516,"open":517,"high":518,"low":481,"close":519,"volume":520},"2026-03-16",655,674,662,2725800,{"time":522,"open":483,"high":523,"low":524,"close":503,"volume":525},"2026-03-17",679,630,2778900,{"time":527,"open":528,"high":11,"low":529,"close":11,"volume":530},"2026-03-18",651,649,3798000,{"time":532,"open":34,"high":46,"low":533,"close":534,"volume":535},"2026-03-19",636,640,4688700,{"time":537,"open":110,"high":538,"low":539,"close":127,"volume":540},"2026-03-23",610,574,4403300,{"time":542,"open":495,"high":495,"low":367,"close":372,"volume":543},"2026-03-24",2715700,{"time":545,"open":399,"high":546,"low":123,"close":547,"volume":548},"2026-03-25",626,615,2353200,{"time":550,"open":349,"high":349,"low":186,"close":343,"volume":551},"2026-03-26",3973200,{"time":553,"open":554,"high":373,"low":414,"close":186,"volume":555},"2026-03-27",562,2783800,{"time":557,"open":139,"high":156,"low":276,"close":326,"volume":558},"2026-03-30",3003200,{"time":560,"open":167,"high":140,"low":187,"close":145,"volume":561},"2026-03-31",2924900,{"time":563,"open":134,"high":144,"low":171,"close":140,"volume":564},"2026-04-01",1987800,{"time":566,"open":423,"high":385,"low":285,"close":286,"volume":567},"2026-04-02",4599400,{"time":569,"open":570,"high":135,"low":156,"close":281,"volume":571},"2026-04-03",555,2241100,{"time":573,"open":339,"high":574,"low":309,"close":156,"volume":575},"2026-04-06",554,1384400,{"time":577,"open":325,"high":381,"low":150,"close":281,"volume":578},"2026-04-07",1643000,{"time":580,"open":570,"high":494,"low":280,"close":581,"volume":212},"2026-04-08",580,{"time":583,"open":584,"high":437,"low":554,"close":367,"volume":585},"2026-04-09",575,1735100,{"time":587,"open":104,"high":473,"low":70,"close":473,"volume":588},"2026-04-10",12492800,{"time":590,"open":489,"high":591,"low":503,"close":482,"volume":592},"2026-04-13",692,5996600,{"time":594,"open":46,"high":595,"low":596,"close":46,"volume":597},"2026-04-14",707,666,4732000,{"time":599,"open":28,"high":600,"low":601,"close":602,"volume":603},"2026-04-15",736,678,680,7266500,{"time":605,"open":606,"high":607,"low":38,"close":11,"volume":608},"2026-04-16",688,723,4216500,{"time":14,"open":44,"high":33,"low":610,"close":10,"volume":611},685,3126900,{"swings":613,"phaseSegments":633},[614,616,618,619,620,621,622,623,624,625,626,627,628,629,630,631,632],{"time":89,"kind":615,"price":91},"L",{"time":100,"kind":617,"price":102},"H",{"time":148,"kind":615,"price":151},{"time":184,"kind":617,"price":186},{"time":250,"kind":615,"price":253},{"time":279,"kind":617,"price":280},{"time":353,"kind":615,"price":144},{"time":359,"kind":617,"price":360},{"time":377,"kind":615,"price":285},{"time":403,"kind":617,"price":404},{"time":429,"kind":615,"price":430},{"time":459,"kind":617,"price":461},{"time":493,"kind":615,"price":494},{"time":527,"kind":617,"price":11},{"time":560,"kind":615,"price":187},{"time":566,"kind":617,"price":385},{"time":577,"kind":615,"price":150},[634,635,637,638,639],{"from":89,"to":165,"phase":9},{"from":165,"to":202,"phase":636},"DOWN",{"from":202,"to":229,"phase":8},{"from":229,"to":295,"phase":636},{"from":295,"to":19,"phase":8},{"code":4,"interval":641,"range":642,"candles":643,"indicators":765,"lastTradeDate":590},"1w","1Y",[644,649,656,663,670,677,684,690,696,702,709,711,713,716,718,720,723,725,727,729,731,733,735,738,740,742,744,746,748,751,753,755,757,759,761,763],{"time":645,"open":646,"high":647,"low":513,"close":647,"volume":648},"2025-08-11",751,924,53044100,{"time":650,"open":651,"high":652,"low":653,"close":654,"volume":655},"2025-08-18",1010,1141,849,853,111620000,{"time":657,"open":658,"high":659,"low":660,"close":661,"volume":662},"2025-08-25",875,974,814,915,52023100,{"time":664,"open":665,"high":666,"low":667,"close":668,"volume":669},"2025-09-01",900,912,804,880,26082700,{"time":671,"open":672,"high":673,"low":674,"close":675,"volume":676},"2025-09-08",910,1020,831,914,63225500,{"time":678,"open":679,"high":680,"low":681,"close":682,"volume":683},"2025-09-15",939,993,838,869,19564600,{"time":685,"open":686,"high":668,"low":687,"close":688,"volume":689},"2025-09-22",876,777,778,12554800,{"time":691,"open":692,"high":693,"low":694,"close":472,"volume":695},"2025-09-29",790,817,738,11507100,{"time":697,"open":698,"high":699,"low":700,"close":467,"volume":701},"2025-10-06",824,877,768,28547300,{"time":703,"open":704,"high":705,"low":706,"close":707,"volume":708},"2025-10-13",740,811,697,713,16389000,{"time":25,"open":26,"high":27,"low":38,"close":52,"volume":710},13838400,{"time":55,"open":40,"high":56,"low":69,"close":70,"volume":712},13931200,{"time":714,"open":83,"high":102,"low":91,"close":104,"volume":715},"2025-11-03",9672900,{"time":107,"open":108,"high":119,"low":128,"close":128,"volume":717},6678000,{"time":131,"open":132,"high":133,"low":151,"close":150,"volume":719},8975000,{"time":721,"open":160,"high":177,"low":161,"close":134,"volume":722},"2025-11-24",4342000,{"time":180,"open":134,"high":186,"low":198,"close":205,"volume":724},12397000,{"time":208,"open":197,"high":209,"low":216,"close":211,"volume":726},10052000,{"time":233,"open":234,"high":239,"low":253,"close":260,"volume":728},6836600,{"time":263,"open":221,"high":280,"low":265,"close":155,"volume":730},27118700,{"time":290,"open":291,"high":297,"low":209,"close":291,"volume":732},5903700,{"time":301,"open":302,"high":181,"low":314,"close":276,"volume":734},11736000,{"time":736,"open":150,"high":96,"low":166,"close":333,"volume":737},"2026-01-12",11803200,{"time":342,"open":343,"high":360,"low":144,"close":115,"volume":739},23424200,{"time":364,"open":365,"high":366,"low":285,"close":386,"volume":741},12368700,{"time":389,"open":128,"high":404,"low":276,"close":395,"volume":743},14397800,{"time":411,"open":412,"high":413,"low":187,"close":166,"volume":745},15062000,{"time":429,"open":151,"high":395,"low":430,"close":91,"volume":747},11404800,{"time":749,"open":447,"high":461,"low":74,"close":462,"volume":750},"2026-02-23",45111200,{"time":465,"open":466,"high":467,"low":70,"close":490,"volume":752},28988300,{"time":493,"open":119,"high":473,"low":494,"close":513,"volume":754},16739300,{"time":516,"open":517,"high":11,"low":524,"close":534,"volume":756},13991400,{"time":537,"open":110,"high":546,"low":414,"close":186,"volume":758},16229200,{"time":557,"open":139,"high":385,"low":187,"close":281,"volume":760},14756400,{"time":573,"open":339,"high":473,"low":150,"close":473,"volume":762},20154700,{"time":590,"open":489,"high":600,"low":503,"close":10,"volume":764},25338500,{"swings":766,"phaseSegments":774},[767,768,769,770,771,772,773],{"time":664,"kind":615,"price":667},{"time":671,"kind":617,"price":673},{"time":233,"kind":615,"price":253},{"time":342,"kind":617,"price":360},{"time":429,"kind":615,"price":430},{"time":749,"kind":617,"price":461},{"time":557,"kind":615,"price":187},[775],{"from":229,"to":19,"phase":9}]