[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock:detail:4165":3,"stock:chart:4165:d:6m":19,"stock:chart:weekly:4165:1y":654},{"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},"4165","プレイド","情報通信・サービスその他","growth","TRANSITION",643,640,0.0046875,"2026-04-17T00:00:00+09:00","2026-04-17","現在値643円（+0.47%）、出来高282,800株と活況で、価格変動の信頼性が高い。機関の空売り残高が減少しており、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627円を更新中のため、まずは終値での定着を注視したい。",{"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":625,"lastTradeDate":13},"1d","6M",[23,30,37,43,49,55,60,66,72,78,83,88,93,97,101,105,110,116,121,127,134,141,146,152,157,162,168,174,179,185,190,197,203,209,213,217,222,228,232,236,242,247,250,253,257,260,264,268,272,276,280,283,287,290,296,302,308,311,316,321,326,330,333,336,339,342,346,351,355,359,364,371,378,384,391,398,402,407,413,419,426,433,439,445,450,455,459,464,470,476,479,486,492,499,505,511,517,522,525,531,536,542,548,553,558,562,567,572,575,579,583,586,590,593,598,602,606,610,613,617,621],{"time":24,"open":25,"high":26,"low":27,"close":28,"volume":29},"2025-10-20",973,1014,972,1010,477100,{"time":31,"open":32,"high":33,"low":34,"close":35,"volume":36},"2025-10-21",1021,1025,995,1019,431400,{"time":38,"open":33,"high":39,"low":40,"close":41,"volume":42},"2025-10-22",1035,1015,1018,221900,{"time":44,"open":28,"high":45,"low":46,"close":47,"volume":48},"2025-10-23",1020,1004,1007,181000,{"time":50,"open":51,"high":51,"low":52,"close":53,"volume":54},"2025-10-24",1008,989,990,234900,{"time":56,"open":34,"high":40,"low":57,"close":58,"volume":59},"2025-10-27",993,998,186300,{"time":61,"open":58,"high":62,"low":63,"close":64,"volume":65},"2025-10-28",1000,985,988,135800,{"time":67,"open":68,"high":69,"low":70,"close":70,"volume":71},"2025-10-29",987,991,962,219700,{"time":73,"open":74,"high":75,"low":74,"close":76,"volume":77},"2025-10-30",958,978,964,213100,{"time":79,"open":80,"high":58,"low":25,"close":81,"volume":82},"2025-10-31",977,986,298500,{"time":84,"open":68,"high":68,"low":85,"close":86,"volume":87},"2025-11-04",960,971,287600,{"time":89,"open":90,"high":75,"low":91,"close":75,"volume":92},"2025-11-05",970,945,388600,{"time":94,"open":63,"high":69,"low":85,"close":95,"volume":96},"2025-11-06",963,251800,{"time":98,"open":99,"high":27,"low":74,"close":27,"volume":100},"2025-11-07",969,182900,{"time":102,"open":103,"high":45,"low":34,"close":26,"volume":104},"2025-11-10",1002,487700,{"time":106,"open":107,"high":108,"low":47,"close":41,"volume":109},"2025-11-11",1017,1023,416900,{"time":111,"open":112,"high":113,"low":107,"close":114,"volume":115},"2025-11-12",1026,1062,1055,1385600,{"time":117,"open":34,"high":34,"low":118,"close":119,"volume":120},"2025-11-13",893,910,3682500,{"time":122,"open":119,"high":123,"low":124,"close":125,"volume":126},"2025-11-14",916,842,848,2185100,{"time":128,"open":129,"high":130,"low":131,"close":132,"volume":133},"2025-11-17",846,853,812,833,1216400,{"time":135,"open":136,"high":137,"low":138,"close":139,"volume":140},"2025-11-18",825,838,802,816,840700,{"time":142,"open":136,"high":129,"low":143,"close":144,"volume":145},"2025-11-19",813,837,794400,{"time":147,"open":148,"high":149,"low":150,"close":131,"volume":151},"2025-11-20",847,859,811,612000,{"time":153,"open":154,"high":124,"low":155,"close":144,"volume":156},"2025-11-21",795,788,773100,{"time":158,"open":148,"high":148,"low":159,"close":160,"volume":161},"2025-11-25",818,819,523800,{"time":163,"open":164,"high":136,"low":165,"close":166,"volume":167},"2025-11-26",822,808,810,434800,{"time":169,"open":170,"high":171,"low":172,"close":160,"volume":173},"2025-11-27",807,828,804,396000,{"time":175,"open":176,"high":177,"low":166,"close":131,"volume":178},"2025-11-28",824,826,366800,{"time":180,"open":143,"high":181,"low":182,"close":183,"volume":184},"2025-12-01",814,790,791,562200,{"time":186,"open":187,"high":182,"low":188,"close":188,"volume":189},"2025-12-02",782,763,938200,{"time":191,"open":192,"high":193,"low":194,"close":195,"volume":196},"2025-12-03",768,779,758,764,616400,{"time":198,"open":199,"high":138,"low":200,"close":201,"volume":202},"2025-12-04",770,769,793,533600,{"time":204,"open":205,"high":206,"low":207,"close":165,"volume":208},"2025-12-05",799,829,796,564300,{"time":210,"open":211,"high":130,"low":211,"close":132,"volume":212},"2025-12-08",830,590400,{"time":214,"open":136,"high":177,"low":193,"close":215,"volume":216},"2025-12-09",785,850500,{"time":218,"open":154,"high":219,"low":220,"close":215,"volume":221},"2025-12-10",801,783,293400,{"time":223,"open":224,"high":201,"low":225,"close":226,"volume":227},"2025-12-11",781,773,786,379700,{"time":229,"open":226,"high":230,"low":224,"close":183,"volume":231},"2025-12-12",798,283300,{"time":233,"open":183,"high":234,"low":183,"close":234,"volume":235},"2025-12-15",835,578700,{"time":237,"open":238,"high":206,"low":239,"close":240,"volume":241},"2025-12-16",823,800,809,463600,{"time":243,"open":170,"high":139,"low":244,"close":245,"volume":246},"2025-12-17",792,805,318500,{"time":248,"open":239,"high":240,"low":154,"close":205,"volume":249},"2025-12-18",189500,{"time":251,"open":230,"high":136,"low":230,"close":150,"volume":252},"2025-12-19",341500,{"time":254,"open":255,"high":171,"low":239,"close":150,"volume":256},"2025-12-22",815,316000,{"time":258,"open":131,"high":164,"low":150,"close":255,"volume":259},"2025-12-23",219500,{"time":261,"open":262,"high":171,"low":240,"close":255,"volume":263},"2025-12-24",817,310800,{"time":265,"open":139,"high":266,"low":166,"close":234,"volume":267},"2025-12-25",840,421600,{"time":269,"open":270,"high":270,"low":159,"close":136,"volume":271},"2025-12-26",844,540800,{"time":273,"open":234,"high":266,"low":164,"close":274,"volume":275},"2025-12-29",831,339800,{"time":277,"open":211,"high":211,"low":278,"close":150,"volume":279},"2025-12-30",806,343000,{"time":281,"open":166,"high":166,"low":154,"close":172,"volume":282},"2026-01-05",378900,{"time":284,"open":166,"high":285,"low":240,"close":206,"volume":286},"2026-01-06",832,293300,{"time":288,"open":238,"high":132,"low":181,"close":136,"volume":289},"2026-01-07",235900,{"time":291,"open":292,"high":293,"low":206,"close":294,"volume":295},"2026-01-08",834,855,851,441300,{"time":297,"open":298,"high":299,"low":270,"close":300,"volume":301},"2026-01-09",852,864,862,395400,{"time":303,"open":304,"high":305,"low":306,"close":130,"volume":307},"2026-01-13",861,865,843,459900,{"time":309,"open":130,"high":299,"low":132,"close":137,"volume":310},"2026-01-14",415100,{"time":312,"open":132,"high":313,"low":132,"close":314,"volume":315},"2026-01-15",869,867,404300,{"time":317,"open":313,"high":318,"low":319,"close":299,"volume":320},"2026-01-16",879,850,439300,{"time":322,"open":323,"high":299,"low":125,"close":324,"volume":325},"2026-01-19",860,856,245500,{"time":327,"open":293,"high":328,"low":148,"close":125,"volume":329},"2026-01-20",866,283700,{"time":331,"open":176,"high":211,"low":143,"close":164,"volume":332},"2026-01-21",439600,{"time":334,"open":238,"high":177,"low":143,"close":238,"volume":335},"2026-01-22",240600,{"time":337,"open":136,"high":171,"low":139,"close":176,"volume":338},"2026-01-23",194500,{"time":340,"open":139,"high":139,"low":239,"close":138,"volume":341},"2026-01-26",330500,{"time":343,"open":138,"high":245,"low":183,"close":344,"volume":345},"2026-01-27",797,228400,{"time":347,"open":244,"high":201,"low":348,"close":349,"volume":350},"2026-01-28",778,789,384800,{"time":352,"open":349,"high":182,"low":353,"close":215,"volume":354},"2026-01-29",776,191400,{"time":356,"open":353,"high":353,"low":357,"close":195,"volume":358},"2026-01-30",757,455600,{"time":360,"open":357,"high":361,"low":362,"close":362,"volume":363},"2026-02-02",759,722,678800,{"time":365,"open":366,"high":367,"low":368,"close":369,"volume":370},"2026-02-03",737,751,730,746,377300,{"time":372,"open":373,"high":374,"low":375,"close":376,"volume":377},"2026-02-04",731,734,708,710,550000,{"time":379,"open":380,"high":381,"low":382,"close":373,"volume":383},"2026-02-05",709,745,707,444100,{"time":385,"open":386,"high":387,"low":388,"close":389,"volume":390},"2026-02-06",721,724,700,714,386500,{"time":392,"open":393,"high":394,"low":395,"close":396,"volume":397},"2026-02-09",729,735,715,718,304100,{"time":399,"open":396,"high":400,"low":395,"close":366,"volume":401},"2026-02-10",743,401200,{"time":403,"open":393,"high":404,"low":405,"close":389,"volume":406},"2026-02-12",736,702,853600,{"time":408,"open":409,"high":410,"low":411,"close":411,"volume":412},"2026-02-13",590,592,564,1668100,{"time":414,"open":411,"high":415,"low":416,"close":417,"volume":418},"2026-02-16",570,521,533,1962800,{"time":420,"open":421,"high":422,"low":423,"close":424,"volume":425},"2026-02-17",518,527,502,520,1321700,{"time":427,"open":428,"high":429,"low":430,"close":431,"volume":432},"2026-02-18",526,530,511,517,659100,{"time":434,"open":435,"high":422,"low":436,"close":437,"volume":438},"2026-02-19",519,505,522,800000,{"time":440,"open":441,"high":441,"low":442,"close":443,"volume":444},"2026-02-20",515,500,503,668700,{"time":446,"open":447,"high":416,"low":448,"close":448,"volume":449},"2026-02-24",499,495,1064900,{"time":451,"open":452,"high":421,"low":453,"close":423,"volume":454},"2026-02-25",509,498,664000,{"time":456,"open":457,"high":421,"low":436,"close":431,"volume":458},"2026-02-26",508,576100,{"time":460,"open":416,"high":461,"low":416,"close":462,"volume":463},"2026-02-27",572,569,1331900,{"time":465,"open":415,"high":466,"low":467,"close":468,"volume":469},"2026-03-02",575,545,554,656200,{"time":471,"open":472,"high":473,"low":474,"close":474,"volume":475},"2026-03-03",551,556,523,522000,{"time":477,"open":417,"high":467,"low":435,"close":428,"volume":478},"2026-03-04",570300,{"time":480,"open":481,"high":482,"low":483,"close":484,"volume":485},"2026-03-05",546,562,544,559,510200,{"time":487,"open":488,"high":489,"low":488,"close":490,"volume":491},"2026-03-06",565,610,604,1006000,{"time":493,"open":494,"high":495,"low":496,"close":497,"volume":498},"2026-03-09",584,626,576,614,1130600,{"time":500,"open":501,"high":502,"low":503,"close":502,"volume":504},"2026-03-10",606,628,603,565600,{"time":506,"open":495,"high":507,"low":508,"close":509,"volume":510},"2026-03-11",635,617,621,393600,{"time":512,"open":513,"high":514,"low":515,"close":508,"volume":516},"2026-03-12",625,629,605,308000,{"time":518,"open":519,"high":495,"low":519,"close":520,"volume":521},"2026-03-13",609,612,217400,{"time":523,"open":489,"high":508,"low":410,"close":503,"volume":524},"2026-03-16",313600,{"time":526,"open":527,"high":497,"low":528,"close":529,"volume":530},"2026-03-17",613,594,600,185500,{"time":532,"open":497,"high":533,"low":534,"close":489,"volume":535},"2026-03-18",622,599,143900,{"time":537,"open":538,"high":539,"low":528,"close":540,"volume":541},"2026-03-19",601,637,602,314000,{"time":543,"open":544,"high":410,"low":545,"close":546,"volume":547},"2026-03-23",591,573,579,302800,{"time":549,"open":529,"high":515,"low":550,"close":551,"volume":552},"2026-03-24",571,583,215300,{"time":554,"open":555,"high":556,"low":555,"close":544,"volume":557},"2026-03-25",577,596,255300,{"time":559,"open":410,"high":560,"low":462,"close":545,"volume":561},"2026-03-26",597,183300,{"time":563,"open":545,"high":564,"low":411,"close":565,"volume":566},"2026-03-27",588,586,243600,{"time":568,"open":569,"high":569,"low":570,"close":550,"volume":571},"2026-03-30",585,558,270700,{"time":573,"open":409,"high":528,"low":545,"close":555,"volume":574},"2026-03-31",197500,{"time":576,"open":409,"high":529,"low":577,"close":534,"volume":578},"2026-04-01",587,226400,{"time":580,"open":501,"high":497,"low":581,"close":410,"volume":582},"2026-04-02",582,367100,{"time":584,"open":560,"high":519,"low":564,"close":544,"volume":585},"2026-04-03",145300,{"time":587,"open":569,"high":588,"low":551,"close":588,"volume":589},"2026-04-06",598,168800,{"time":591,"open":409,"high":515,"low":409,"close":556,"volume":592},"2026-04-07",194300,{"time":594,"open":595,"high":596,"low":515,"close":495,"volume":597},"2026-04-08",608,627,357700,{"time":599,"open":600,"high":497,"low":540,"close":489,"volume":601},"2026-04-09",611,215900,{"time":603,"open":604,"high":534,"low":496,"close":546,"volume":605},"2026-04-10",595,360500,{"time":607,"open":608,"high":411,"low":472,"close":608,"volume":609},"2026-04-13",561,384700,{"time":611,"open":466,"high":569,"low":461,"close":551,"volume":612},"2026-04-14",306000,{"time":614,"open":409,"high":497,"low":615,"close":527,"volume":616},"2026-04-15",589,464000,{"time":618,"open":513,"high":9,"low":619,"close":10,"volume":620},"2026-04-16",623,576500,{"time":13,"open":622,"high":623,"low":507,"close":9,"volume":624},639,646,282800,{"swings":626,"phaseSegments":647},[627,629,631,632,633,634,635,636,637,638,639,640,641,642,643,644,645,646],{"time":38,"kind":628,"price":39},"H",{"time":89,"kind":630,"price":91},"L",{"time":111,"kind":628,"price":113},{"time":191,"kind":630,"price":194},{"time":210,"kind":628,"price":130},{"time":223,"kind":630,"price":225},{"time":269,"kind":628,"price":270},{"time":281,"kind":630,"price":154},{"time":317,"kind":628,"price":318},{"time":446,"kind":630,"price":448},{"time":465,"kind":628,"price":466},{"time":477,"kind":630,"price":435},{"time":506,"kind":628,"price":507},{"time":523,"kind":630,"price":410},{"time":537,"kind":628,"price":539},{"time":568,"kind":630,"price":570},{"time":594,"kind":628,"price":596},{"time":607,"kind":630,"price":472},[648,649,651,652,653],{"from":24,"to":331,"phase":8},{"from":331,"to":403,"phase":650},"UP",{"from":403,"to":554,"phase":8},{"from":554,"to":580,"phase":650},{"from":580,"to":18,"phase":8},{"code":4,"interval":655,"range":656,"candles":657,"indicators":872,"lastTradeDate":607},"1w","1Y",[658,665,672,678,685,690,696,703,710,716,723,729,735,740,746,753,758,764,771,777,783,789,795,798,804,810,816,818,820,823,825,827,830,832,834,836,838,840,842,845,847,849,851,853,855,858,860,862,864,866,868,870],{"time":659,"open":660,"high":661,"low":662,"close":663,"volume":664},"2025-04-21",1131,1172,1092,1117,4329200,{"time":666,"open":667,"high":668,"low":669,"close":670,"volume":671},"2025-04-28",1129,1148,1082,1100,2344600,{"time":673,"open":674,"high":675,"low":676,"close":660,"volume":677},"2025-05-05",1118,1141,1089,2350500,{"time":679,"open":680,"high":681,"low":682,"close":683,"volume":684},"2025-05-12",1127,1250,1065,1074,12111100,{"time":686,"open":687,"high":688,"low":47,"close":660,"volume":689},"2025-05-19",1050,1157,9379200,{"time":691,"open":674,"high":692,"low":693,"close":694,"volume":695},"2025-05-26",1230,1085,1224,10658400,{"time":697,"open":698,"high":699,"low":700,"close":701,"volume":702},"2025-06-02",1210,1304,1163,1177,8079100,{"time":704,"open":705,"high":706,"low":707,"close":708,"volume":709},"2025-06-09",1188,1289,1182,1220,5967900,{"time":711,"open":698,"high":712,"low":713,"close":714,"volume":715},"2025-06-16",1309,1208,1276,4885500,{"time":717,"open":718,"high":719,"low":720,"close":721,"volume":722},"2025-06-23",1242,1271,1136,1142,4409100,{"time":724,"open":725,"high":726,"low":727,"close":727,"volume":728},"2025-06-30",1145,1158,1041,4256600,{"time":730,"open":731,"high":663,"low":732,"close":733,"volume":734},"2025-07-07",1047,1044,1077,3081900,{"time":736,"open":737,"high":738,"low":737,"close":667,"volume":739},"2025-07-14",1083,1179,4160000,{"time":741,"open":742,"high":743,"low":667,"close":744,"volume":745},"2025-07-21",1134,1170,1165,2102800,{"time":747,"open":748,"high":749,"low":750,"close":751,"volume":752},"2025-07-28",1169,1189,1130,1185,2008500,{"time":754,"open":726,"high":755,"low":688,"close":756,"volume":757},"2025-08-04",1222,1204,2709400,{"time":759,"open":760,"high":761,"low":720,"close":762,"volume":763},"2025-08-11",1216,1237,1155,6600400,{"time":765,"open":766,"high":767,"low":768,"close":769,"volume":770},"2025-08-18",1150,1215,1105,1119,5685700,{"time":772,"open":773,"high":748,"low":774,"close":775,"volume":776},"2025-08-25",1149,1110,1122,2935900,{"time":778,"open":775,"high":779,"low":780,"close":781,"volume":782},"2025-09-01",1161,1051,1087,2928200,{"time":784,"open":785,"high":786,"low":682,"close":787,"volume":788},"2025-09-08",1091,1140,1069,2282800,{"time":790,"open":791,"high":792,"low":793,"close":791,"volume":794},"2025-09-15",1080,1114,1057,1630800,{"time":796,"open":791,"high":676,"low":40,"close":32,"volume":797},"2025-09-22",1269900,{"time":799,"open":800,"high":800,"low":801,"close":802,"volume":803},"2025-09-29",1034,966,1001,2094900,{"time":805,"open":806,"high":807,"low":80,"close":808,"volume":809},"2025-10-06",1031,1033,979,1213800,{"time":811,"open":812,"high":52,"low":813,"close":814,"volume":815},"2025-10-13",959,937,955,1208400,{"time":24,"open":25,"high":39,"low":27,"close":53,"volume":817},1546300,{"time":56,"open":34,"high":40,"low":74,"close":81,"volume":819},1053400,{"time":821,"open":68,"high":69,"low":91,"close":27,"volume":822},"2025-11-03",1110900,{"time":102,"open":103,"high":113,"low":124,"close":125,"volume":824},8157800,{"time":128,"open":129,"high":149,"low":155,"close":144,"volume":826},4236600,{"time":828,"open":148,"high":148,"low":172,"close":131,"volume":829},"2025-11-24",1721400,{"time":180,"open":143,"high":206,"low":194,"close":165,"volume":831},3214700,{"time":210,"open":211,"high":130,"low":225,"close":183,"volume":833},2397300,{"time":233,"open":183,"high":234,"low":183,"close":150,"volume":835},1891800,{"time":254,"open":255,"high":270,"low":239,"close":136,"volume":837},1808700,{"time":273,"open":234,"high":266,"low":278,"close":150,"volume":839},682800,{"time":281,"open":166,"high":299,"low":154,"close":300,"volume":841},1744800,{"time":843,"open":304,"high":318,"low":132,"close":299,"volume":844},"2026-01-12",1718600,{"time":322,"open":323,"high":328,"low":143,"close":176,"volume":846},1403900,{"time":340,"open":139,"high":139,"low":357,"close":195,"volume":848},1590700,{"time":360,"open":357,"high":361,"low":388,"close":389,"volume":850},2436700,{"time":392,"open":393,"high":400,"low":411,"close":411,"volume":852},3227000,{"time":414,"open":411,"high":415,"low":442,"close":443,"volume":854},5412300,{"time":856,"open":447,"high":461,"low":448,"close":462,"volume":857},"2026-02-23",3636900,{"time":465,"open":415,"high":489,"low":435,"close":490,"volume":859},3264700,{"time":493,"open":494,"high":507,"low":496,"close":520,"volume":861},2615200,{"time":523,"open":489,"high":539,"low":410,"close":540,"volume":863},957000,{"time":543,"open":544,"high":515,"low":411,"close":565,"volume":865},1200300,{"time":568,"open":569,"high":497,"low":570,"close":544,"volume":867},1207000,{"time":587,"open":569,"high":596,"low":496,"close":546,"volume":869},1297200,{"time":607,"open":608,"high":623,"low":472,"close":9,"volume":871},2014000,{"swings":873,"phaseSegments":887},[874,875,876,877,878,879,880,881,882,883,884,885,886],{"time":679,"kind":628,"price":681},{"time":686,"kind":630,"price":47},{"time":711,"kind":628,"price":712},{"time":724,"kind":630,"price":727},{"time":759,"kind":628,"price":761},{"time":811,"kind":630,"price":813},{"time":102,"kind":628,"price":113},{"time":180,"kind":630,"price":194},{"time":210,"kind":628,"price":130},{"time":281,"kind":630,"price":154},{"time":843,"kind":628,"price":318},{"time":856,"kind":630,"price":448},{"time":523,"kind":628,"price":539},[888],{"from":889,"to":18,"phase":8},"2025-04-25"]