[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock:detail:4074":3,"stock:chart:4074:d:6m":19,"stock:chart:weekly:4074:1y":637},{"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},"4074","ラキール","情報通信・サービスその他","growth","TRANSITION",778,775,0.003870967741935484,"2026-04-17T00:00:00+09:00","2026-04-17","現在値778円（+0.39%）、出来高33,200株と小幅上昇。信用売残は前日比で11,000株減らし、個人の信用売りが縮小傾向にある。取組比率60.6%と高水準で、需給面から踏み上げの可能性が高まりつつある。ただし、日証金規制中のため流動性に注意が必要。確定高値750円を更新中だが、終値での定着がカギとなる。",{"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":606,"lastTradeDate":13},"1d","6M",[23,30,37,44,49,54,60,66,72,79,85,89,93,98,102,108,112,117,122,128,134,141,147,153,158,164,170,176,181,188,195,199,205,209,214,219,224,229,232,239,244,249,256,262,267,274,277,283,290,297,303,308,314,320,325,328,332,336,342,349,352,357,363,370,374,378,382,387,392,397,403,408,411,416,421,426,432,437,442,447,451,455,459,462,465,469,472,475,478,481,485,489,492,495,498,501,505,509,513,518,523,528,534,540,543,546,551,555,561,565,570,573,577,581,584,587,590,593,596,601,604],{"time":24,"open":25,"high":26,"low":27,"close":28,"volume":29},"2025-10-20",1078,1086,1046,1074,38900,{"time":31,"open":32,"high":33,"low":34,"close":35,"volume":36},"2025-10-21",1081,1084,1051,1060,24600,{"time":38,"open":39,"high":40,"low":41,"close":42,"volume":43},"2025-10-22",1055,1069,1050,1059,26900,{"time":45,"open":35,"high":46,"low":47,"close":48,"volume":43},"2025-10-23",1070,1024,1047,{"time":50,"open":41,"high":41,"low":51,"close":52,"volume":53},"2025-10-24",1023,1027,23600,{"time":55,"open":47,"high":56,"low":57,"close":58,"volume":59},"2025-10-27",1045,1011,1044,9400,{"time":61,"open":62,"high":62,"low":63,"close":64,"volume":65},"2025-10-28",1039,1000,1003,15700,{"time":67,"open":64,"high":68,"low":69,"close":70,"volume":71},"2025-10-29",1018,988,1015,17500,{"time":73,"open":74,"high":75,"low":76,"close":77,"volume":78},"2025-10-30",1017,1029,994,1020,22000,{"time":80,"open":81,"high":82,"low":81,"close":83,"volume":84},"2025-10-31",1001,1035,1022,15100,{"time":86,"open":83,"high":62,"low":87,"close":47,"volume":88},"2025-11-04",1009,17000,{"time":90,"open":47,"high":52,"low":91,"close":77,"volume":92},"2025-11-05",993,22200,{"time":94,"open":77,"high":95,"low":76,"close":96,"volume":97},"2025-11-06",1038,1037,25600,{"time":99,"open":96,"high":96,"low":74,"close":100,"volume":101},"2025-11-07",1021,19600,{"time":103,"open":104,"high":105,"low":106,"close":105,"volume":107},"2025-11-10",1012,1025,995,37600,{"time":109,"open":110,"high":110,"low":104,"close":77,"volume":111},"2025-11-11",1041,11500,{"time":113,"open":74,"high":114,"low":115,"close":114,"volume":116},"2025-11-12",1030,1010,20500,{"time":118,"open":47,"high":95,"low":119,"close":120,"volume":121},"2025-11-13",851,915,246300,{"time":123,"open":120,"high":124,"low":125,"close":126,"volume":127},"2025-11-14",934,889,897,56400,{"time":129,"open":130,"high":131,"low":130,"close":132,"volume":133},"2025-11-17",882,928,913,215500,{"time":135,"open":136,"high":137,"low":138,"close":139,"volume":140},"2025-11-18",904,936,899,909,34100,{"time":142,"open":143,"high":144,"low":145,"close":132,"volume":146},"2025-11-19",924,935,896,24800,{"time":148,"open":149,"high":150,"low":149,"close":151,"volume":152},"2025-11-20",905,942,938,27900,{"time":154,"open":151,"high":155,"low":151,"close":156,"volume":157},"2025-11-21",963,955,24700,{"time":159,"open":160,"high":160,"low":161,"close":162,"volume":163},"2025-11-25",966,932,946,35500,{"time":165,"open":166,"high":167,"low":168,"close":168,"volume":169},"2025-11-26",949,956,925,8900,{"time":171,"open":172,"high":173,"low":172,"close":174,"volume":175},"2025-11-27",926,948,940,18200,{"time":177,"open":178,"high":179,"low":174,"close":106,"volume":180},"2025-11-28",941,1006,54400,{"time":182,"open":183,"high":184,"low":185,"close":186,"volume":187},"2025-12-01",980,991,968,970,17400,{"time":189,"open":190,"high":191,"low":192,"close":193,"volume":194},"2025-12-02",967,976,954,957,19100,{"time":196,"open":193,"high":197,"low":174,"close":197,"volume":198},"2025-12-03",975,12600,{"time":200,"open":201,"high":202,"low":203,"close":160,"volume":204},"2025-12-04",965,981,958,12300,{"time":206,"open":207,"high":183,"low":160,"close":160,"volume":208},"2025-12-05",971,5000,{"time":210,"open":211,"high":160,"low":212,"close":161,"volume":213},"2025-12-08",951,922,55100,{"time":215,"open":161,"high":124,"low":216,"close":217,"volume":218},"2025-12-09",910,914,12900,{"time":220,"open":132,"high":212,"low":221,"close":222,"volume":223},"2025-12-10",912,916,4900,{"time":225,"open":226,"high":120,"low":227,"close":149,"volume":228},"2025-12-11",911,893,19300,{"time":230,"open":139,"high":132,"low":145,"close":126,"volume":231},"2025-12-12",13100,{"time":233,"open":234,"high":235,"low":236,"close":237,"volume":238},"2025-12-15",891,906,890,898,16800,{"time":240,"open":138,"high":138,"low":241,"close":242,"volume":243},"2025-12-16",867,871,25200,{"time":245,"open":242,"high":246,"low":247,"close":247,"volume":248},"2025-12-17",873,857,13000,{"time":250,"open":251,"high":252,"low":253,"close":254,"volume":255},"2025-12-18",855,874,834,844,247000,{"time":257,"open":254,"high":258,"low":259,"close":260,"volume":261},"2025-12-19",850,803,810,46000,{"time":263,"open":260,"high":260,"low":264,"close":265,"volume":266},"2025-12-22",765,783,60200,{"time":268,"open":269,"high":270,"low":271,"close":272,"volume":273},"2025-12-23",786,802,753,780,137500,{"time":275,"open":272,"high":260,"low":272,"close":260,"volume":276},"2025-12-24",213700,{"time":278,"open":279,"high":279,"low":280,"close":281,"volume":282},"2025-12-25",770,710,716,293800,{"time":284,"open":285,"high":286,"low":287,"close":288,"volume":289},"2025-12-26",724,730,702,705,287400,{"time":291,"open":292,"high":293,"low":294,"close":295,"volume":296},"2025-12-29",714,718,701,706,111000,{"time":298,"open":299,"high":300,"low":301,"close":299,"volume":302},"2025-12-30",709,727,704,114700,{"time":304,"open":293,"high":305,"low":295,"close":306,"volume":307},"2026-01-05",720,707,41400,{"time":309,"open":295,"high":310,"low":311,"close":312,"volume":313},"2026-01-06",715,691,694,64300,{"time":315,"open":312,"high":316,"low":317,"close":318,"volume":319},"2026-01-07",717,687,711,66400,{"time":321,"open":280,"high":322,"low":323,"close":299,"volume":324},"2026-01-08",725,708,42700,{"time":326,"open":316,"high":305,"low":306,"close":293,"volume":327},"2026-01-09",43800,{"time":329,"open":285,"high":330,"low":292,"close":322,"volume":331},"2026-01-13",734,43200,{"time":333,"open":334,"high":334,"low":305,"close":305,"volume":335},"2026-01-14",735,37500,{"time":337,"open":338,"high":339,"low":305,"close":340,"volume":341},"2026-01-15",721,736,733,33400,{"time":343,"open":344,"high":345,"low":346,"close":347,"volume":348},"2026-01-16",737,745,726,739,20300,{"time":350,"open":330,"high":351,"low":330,"close":344,"volume":194},"2026-01-19",748,{"time":353,"open":354,"high":354,"low":355,"close":287,"volume":356},"2026-01-20",722,676,220500,{"time":358,"open":359,"high":359,"low":360,"close":361,"volume":362},"2026-01-21",695,683,685,37900,{"time":364,"open":365,"high":366,"low":367,"close":368,"volume":369},"2026-01-22",690,696,684,688,21000,{"time":371,"open":366,"high":372,"low":311,"close":372,"volume":373},"2026-01-23",703,22300,{"time":375,"open":372,"high":376,"low":294,"close":285,"volume":377},"2026-01-26",728,50600,{"time":379,"open":285,"high":380,"low":354,"close":381,"volume":313},"2026-01-27",772,752,{"time":383,"open":384,"high":384,"low":385,"close":271,"volume":386},"2026-01-28",761,746,41100,{"time":388,"open":389,"high":390,"low":347,"close":345,"volume":391},"2026-01-29",757,758,37100,{"time":393,"open":394,"high":279,"low":394,"close":395,"volume":396},"2026-01-30",741,759,41000,{"time":398,"open":399,"high":400,"low":401,"close":344,"volume":402},"2026-02-02",754,769,729,36900,{"time":404,"open":405,"high":406,"low":344,"close":406,"volume":407},"2026-02-03",747,760,23100,{"time":409,"open":405,"high":405,"low":330,"close":394,"volume":410},"2026-02-04",32900,{"time":412,"open":351,"high":413,"low":351,"close":414,"volume":415},"2026-02-05",774,773,34300,{"time":417,"open":390,"high":418,"low":419,"close":385,"volume":420},"2026-02-06",771,738,47900,{"time":422,"open":405,"high":405,"low":423,"close":424,"volume":425},"2026-02-09",723,740,27500,{"time":427,"open":428,"high":429,"low":428,"close":430,"volume":431},"2026-02-10",744,782,781,32200,{"time":433,"open":434,"high":435,"low":429,"close":259,"volume":436},"2026-02-12",788,808,58700,{"time":438,"open":439,"high":439,"low":440,"close":281,"volume":441},"2026-02-13",793,713,84200,{"time":443,"open":281,"high":444,"low":445,"close":305,"volume":446},"2026-02-16",732,675,160400,{"time":448,"open":281,"high":330,"low":449,"close":340,"volume":450},"2026-02-17",712,29900,{"time":452,"open":340,"high":453,"low":444,"close":453,"volume":454},"2026-02-18",767,21800,{"time":456,"open":457,"high":457,"low":345,"close":384,"volume":458},"2026-02-19",768,23000,{"time":460,"open":384,"high":384,"low":461,"close":389,"volume":53},"2026-02-20",743,{"time":463,"open":390,"high":390,"low":440,"close":292,"volume":464},"2026-02-24",30400,{"time":466,"open":300,"high":300,"low":467,"close":299,"volume":468},"2026-02-25",700,24900,{"time":470,"open":285,"high":344,"low":285,"close":340,"volume":471},"2026-02-26",20000,{"time":473,"open":330,"high":453,"low":330,"close":384,"volume":474},"2026-02-27",22600,{"time":476,"open":384,"high":384,"low":285,"close":444,"volume":477},"2026-03-02",32500,{"time":479,"open":444,"high":339,"low":306,"close":449,"volume":480},"2026-03-03",26200,{"time":482,"open":467,"high":287,"low":483,"close":317,"volume":484},"2026-03-04",674,67800,{"time":486,"open":487,"high":285,"low":487,"close":285,"volume":488},"2026-03-05",698,24500,{"time":490,"open":376,"high":345,"low":300,"close":461,"volume":491},"2026-03-06",19200,{"time":493,"open":376,"high":376,"low":366,"close":285,"volume":494},"2026-03-09",49600,{"time":496,"open":316,"high":461,"low":316,"close":497,"volume":369},"2026-03-10",742,{"time":499,"open":385,"high":260,"low":444,"close":340,"volume":500},"2026-03-11",298200,{"time":502,"open":346,"high":346,"low":503,"close":487,"volume":504},"2026-03-12",697,72300,{"time":506,"open":487,"high":306,"low":507,"close":359,"volume":508},"2026-03-13",686,29200,{"time":510,"open":368,"high":359,"low":511,"close":361,"volume":512},"2026-03-16",680,41700,{"time":514,"open":361,"high":515,"low":516,"close":516,"volume":517},"2026-03-17",692,658,36200,{"time":519,"open":520,"high":317,"low":520,"close":521,"volume":522},"2026-03-18",668,677,35000,{"time":524,"open":525,"high":525,"low":526,"close":527,"volume":512},"2026-03-19",673,663,665,{"time":529,"open":530,"high":530,"low":531,"close":532,"volume":533},"2026-03-23",655,633,636,44500,{"time":535,"open":536,"high":537,"low":536,"close":538,"volume":539},"2026-03-24",640,672,667,26100,{"time":541,"open":538,"high":507,"low":538,"close":511,"volume":542},"2026-03-25",31700,{"time":544,"open":361,"high":361,"low":537,"close":483,"volume":545},"2026-03-26",28500,{"time":547,"open":548,"high":549,"low":548,"close":483,"volume":550},"2026-03-27",671,682,27000,{"time":552,"open":530,"high":530,"low":553,"close":554,"volume":29},"2026-03-30",645,647,{"time":556,"open":536,"high":557,"low":558,"close":559,"volume":560},"2026-03-31",659,637,648,18300,{"time":562,"open":557,"high":563,"low":530,"close":483,"volume":564},"2026-04-01",679,19500,{"time":566,"open":367,"high":367,"low":567,"close":568,"volume":569},"2026-04-02",664,669,14600,{"time":571,"open":548,"high":311,"low":548,"close":360,"volume":572},"2026-04-03",17700,{"time":574,"open":521,"high":575,"low":521,"close":575,"volume":576},"2026-04-06",699,22700,{"time":578,"open":292,"high":579,"low":503,"close":322,"volume":580},"2026-04-07",750,83700,{"time":582,"open":345,"high":345,"low":423,"close":376,"volume":583},"2026-04-08",16200,{"time":585,"open":322,"high":444,"low":310,"close":401,"volume":586},"2026-04-09",16000,{"time":588,"open":340,"high":394,"low":346,"close":401,"volume":589},"2026-04-10",16100,{"time":591,"open":300,"high":334,"low":354,"close":334,"volume":592},"2026-04-13",13600,{"time":594,"open":339,"high":390,"low":339,"close":389,"volume":595},"2026-04-14",30000,{"time":597,"open":279,"high":598,"low":599,"close":600,"volume":65},"2026-04-15",777,756,766,{"time":602,"open":603,"high":272,"low":603,"close":10,"volume":545},"2026-04-16",763,{"time":13,"open":380,"high":9,"low":453,"close":9,"volume":605},33200,{"swings":607,"phaseSegments":632},[608,610,612,613,614,615,616,617,618,619,620,621,622,623,624,625,626,627,628,629,630,631],{"time":67,"kind":609,"price":69},"L",{"time":86,"kind":611,"price":62},"H",{"time":90,"kind":609,"price":91},{"time":109,"kind":611,"price":110},{"time":118,"kind":609,"price":119},{"time":177,"kind":611,"price":179},{"time":315,"kind":609,"price":317},{"time":350,"kind":611,"price":351},{"time":353,"kind":609,"price":355},{"time":379,"kind":611,"price":380},{"time":398,"kind":609,"price":401},{"time":433,"kind":611,"price":435},{"time":443,"kind":609,"price":445},{"time":456,"kind":611,"price":457},{"time":466,"kind":609,"price":467},{"time":473,"kind":611,"price":453},{"time":482,"kind":609,"price":483},{"time":499,"kind":611,"price":260},{"time":529,"kind":609,"price":531},{"time":541,"kind":611,"price":507},{"time":556,"kind":609,"price":558},{"time":578,"kind":611,"price":579},[633,634,636],{"from":24,"to":371,"phase":8},{"from":371,"to":393,"phase":635},"DOWN",{"from":393,"to":18,"phase":8},{"code":4,"interval":638,"range":639,"candles":640,"indicators":828,"lastTradeDate":591},"1w","1Y",[641,646,652,656,661,666,669,675,680,684,689,694,700,704,707,710,715,719,724,729,734,741,748,754,761,768,773,775,777,780,782,784,787,788,790,792,794,796,798,801,803,805,807,809,811,814,816,818,820,822,824,826],{"time":642,"open":643,"high":644,"low":643,"close":197,"volume":645},"2025-04-21",878,1019,140000,{"time":647,"open":648,"high":649,"low":650,"close":150,"volume":651},"2025-04-28",978,989,929,64500,{"time":653,"open":144,"high":39,"low":161,"close":654,"volume":655},"2025-05-05",996,474000,{"time":657,"open":106,"high":658,"low":659,"close":40,"volume":660},"2025-05-12",1141,974,750300,{"time":662,"open":46,"high":663,"low":202,"close":664,"volume":665},"2025-05-19",1088,1016,268800,{"time":667,"open":664,"high":39,"low":57,"close":51,"volume":668},"2025-05-26",108700,{"time":670,"open":671,"high":672,"low":673,"close":186,"volume":674},"2025-06-02",1028,1063,959,214800,{"time":676,"open":202,"high":677,"low":678,"close":654,"volume":679},"2025-06-09",1058,972,177400,{"time":681,"open":63,"high":644,"low":682,"close":654,"volume":683},"2025-06-16",984,86500,{"time":685,"open":69,"high":686,"low":687,"close":91,"volume":688},"2025-06-23",1052,986,112300,{"time":690,"open":91,"high":691,"low":682,"close":692,"volume":693},"2025-06-30",1066,1048,119400,{"time":695,"open":692,"high":696,"low":697,"close":698,"volume":699},"2025-07-07",1068,1004,1007,87600,{"time":701,"open":179,"high":77,"low":702,"close":702,"volume":703},"2025-07-14",983,91200,{"time":705,"open":682,"high":115,"low":162,"close":698,"volume":706},"2025-07-21",117400,{"time":708,"open":698,"high":83,"low":76,"close":64,"volume":709},"2025-07-28",36400,{"time":711,"open":712,"high":105,"low":713,"close":115,"volume":714},"2025-08-04",998,973,150200,{"time":716,"open":77,"high":717,"low":664,"close":677,"volume":718},"2025-08-11",1133,730000,{"time":720,"open":721,"high":722,"low":77,"close":686,"volume":723},"2025-08-18",1072,1076,112100,{"time":725,"open":721,"high":726,"low":727,"close":721,"volume":728},"2025-08-25",1107,1053,107500,{"time":730,"open":691,"high":731,"low":39,"close":732,"volume":733},"2025-09-01",1108,1105,123900,{"time":735,"open":736,"high":737,"low":738,"close":739,"volume":740},"2025-09-08",1100,1187,1095,1146,152900,{"time":742,"open":743,"high":744,"low":745,"close":746,"volume":747},"2025-09-15",1124,1182,1090,1149,87300,{"time":749,"open":750,"high":751,"low":750,"close":752,"volume":753},"2025-09-22",1151,1242,1225,97100,{"time":755,"open":756,"high":757,"low":758,"close":759,"volume":760},"2025-09-29",1226,1250,1145,1166,79000,{"time":762,"open":763,"high":764,"low":765,"close":766,"volume":767},"2025-10-06",1171,1231,1140,1169,76100,{"time":769,"open":770,"high":771,"low":110,"close":40,"volume":772},"2025-10-13",1159,1184,176700,{"time":24,"open":25,"high":26,"low":51,"close":52,"volume":774},140900,{"time":55,"open":47,"high":56,"low":69,"close":83,"volume":776},79700,{"time":778,"open":83,"high":62,"low":91,"close":100,"volume":779},"2025-11-03",84400,{"time":103,"open":104,"high":110,"low":119,"close":126,"volume":781},372300,{"time":129,"open":130,"high":155,"low":130,"close":156,"volume":783},327000,{"time":785,"open":160,"high":179,"low":168,"close":106,"volume":786},"2025-11-24",117000,{"time":182,"open":183,"high":184,"low":174,"close":160,"volume":319},{"time":210,"open":211,"high":160,"low":227,"close":126,"volume":789},105300,{"time":233,"open":234,"high":235,"low":259,"close":260,"volume":791},348000,{"time":263,"open":260,"high":260,"low":287,"close":288,"volume":793},992600,{"time":291,"open":292,"high":300,"low":294,"close":299,"volume":795},225700,{"time":304,"open":293,"high":322,"low":317,"close":293,"volume":797},258600,{"time":799,"open":285,"high":345,"low":292,"close":347,"volume":800},"2026-01-12",134400,{"time":350,"open":330,"high":351,"low":355,"close":372,"volume":802},320800,{"time":375,"open":372,"high":380,"low":294,"close":395,"volume":804},234100,{"time":398,"open":399,"high":413,"low":401,"close":385,"volume":806},175100,{"time":422,"open":405,"high":435,"low":440,"close":281,"volume":808},202600,{"time":443,"open":281,"high":457,"low":445,"close":389,"volume":810},258700,{"time":812,"open":390,"high":453,"low":467,"close":384,"volume":813},"2026-02-23",97900,{"time":476,"open":384,"high":384,"low":483,"close":461,"volume":815},170200,{"time":493,"open":376,"high":260,"low":507,"close":359,"volume":817},470300,{"time":510,"open":368,"high":359,"low":516,"close":527,"volume":819},154600,{"time":529,"open":530,"high":507,"low":531,"close":483,"volume":821},157800,{"time":552,"open":530,"high":311,"low":558,"close":360,"volume":823},109000,{"time":574,"open":521,"high":579,"low":521,"close":401,"volume":825},154700,{"time":591,"open":300,"high":272,"low":354,"close":9,"volume":827},121000,{"swings":829,"phaseSegments":838},[830,831,832,833,834,835,836,837],{"time":657,"kind":611,"price":658},{"time":670,"kind":609,"price":673},{"time":695,"kind":611,"price":696},{"time":705,"kind":609,"price":162},{"time":755,"kind":611,"price":757},{"time":350,"kind":609,"price":355},{"time":493,"kind":611,"price":260},{"time":529,"kind":609,"price":531},[839],{"from":840,"to":18,"phase":8},"2025-04-25"]