[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock:detail:4167":3,"stock:chart:4167:d:6m":19,"stock:chart:weekly:4167:1y":478},{"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},"4167","ココペリ","情報通信・サービスその他","growth","TRANSITION",303,300,0.01,"2026-04-17T00:00:00+09:00","2026-04-17","現在値303円（+1.0%）、出来高50,200株と閑散。機関の空売り残高111,200株が増加中で、上値は抑える姿勢。信用買残445,500株が微増し、日証金注意銘柄となっており、信用買いが集中しそう。フェーズはTRANSITIONながら直近DOWN?との不一致が目立ち、下方修正の可能性あり。確定安値301円目前で反発も考えられる。",{"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":452,"lastTradeDate":13},"1d","6M",[23,29,35,39,44,49,54,58,63,69,74,79,82,86,89,93,97,101,105,107,113,118,122,125,129,133,136,139,143,145,148,151,155,158,162,166,169,173,176,179,183,186,190,196,202,208,213,216,220,223,227,230,234,237,241,244,247,251,254,257,260,262,264,266,269,272,275,278,281,283,286,289,292,295,298,301,304,307,310,314,316,320,323,327,330,333,336,339,341,344,348,351,353,359,361,364,367,371,374,377,380,383,387,391,393,397,403,407,411,415,420,423,426,429,432,435,438,441,444,447,450],{"time":24,"open":25,"high":26,"low":25,"close":27,"volume":28},"2025-10-20",330,336,335,9200,{"time":30,"open":31,"high":32,"low":33,"close":27,"volume":34},"2025-10-21",334,337,331,20500,{"time":36,"open":26,"high":37,"low":27,"close":37,"volume":38},"2025-10-22",344,7700,{"time":40,"open":37,"high":37,"low":41,"close":42,"volume":43},"2025-10-23",342,343,4200,{"time":45,"open":46,"high":46,"low":47,"close":47,"volume":48},"2025-10-24",347,338,12000,{"time":50,"open":27,"high":51,"low":27,"close":52,"volume":53},"2025-10-27",340,339,11400,{"time":55,"open":27,"high":32,"low":56,"close":56,"volume":57},"2025-10-28",328,23000,{"time":59,"open":60,"high":60,"low":61,"close":61,"volume":62},"2025-10-29",329,320,15600,{"time":64,"open":65,"high":66,"low":65,"close":67,"volume":68},"2025-10-30",316,324,321,16100,{"time":70,"open":71,"high":72,"low":71,"close":72,"volume":73},"2025-10-31",317,322,16000,{"time":75,"open":76,"high":77,"low":71,"close":77,"volume":78},"2025-11-04",318,325,18800,{"time":80,"open":61,"high":66,"low":65,"close":61,"volume":81},"2025-11-05",27700,{"time":83,"open":67,"high":67,"low":84,"close":76,"volume":85},"2025-11-06",313,26100,{"time":87,"open":84,"high":72,"low":84,"close":61,"volume":88},"2025-11-07",17700,{"time":90,"open":72,"high":91,"low":72,"close":33,"volume":92},"2025-11-10",332,24700,{"time":94,"open":60,"high":91,"low":95,"close":91,"volume":96},"2025-11-11",323,13200,{"time":98,"open":99,"high":91,"low":99,"close":25,"volume":100},"2025-11-12",326,8600,{"time":102,"open":103,"high":103,"low":72,"close":77,"volume":104},"2025-11-13",333,7500,{"time":106,"open":77,"high":60,"low":72,"close":56,"volume":100},"2025-11-14",{"time":108,"open":109,"high":76,"low":110,"close":111,"volume":112},"2025-11-17",312,310,314,32000,{"time":114,"open":115,"high":115,"low":116,"close":116,"volume":117},"2025-11-18",311,306,22100,{"time":119,"open":116,"high":120,"low":121,"close":120,"volume":117},"2025-11-19",308,301,{"time":123,"open":115,"high":109,"low":120,"close":120,"volume":124},"2025-11-20",9300,{"time":126,"open":127,"high":115,"low":127,"close":110,"volume":128},"2025-11-21",307,6300,{"time":130,"open":115,"high":131,"low":110,"close":131,"volume":132},"2025-11-25",319,25200,{"time":134,"open":61,"high":61,"low":65,"close":65,"volume":135},"2025-11-26",9500,{"time":137,"open":65,"high":67,"low":65,"close":61,"volume":138},"2025-11-27",10400,{"time":140,"open":111,"high":65,"low":84,"close":141,"volume":142},"2025-11-28",315,10000,{"time":144,"open":111,"high":111,"low":109,"close":84,"volume":38},"2025-12-01",{"time":146,"open":115,"high":84,"low":110,"close":110,"volume":147},"2025-12-02",7100,{"time":149,"open":110,"high":109,"low":110,"close":110,"volume":150},"2025-12-03",5700,{"time":152,"open":115,"high":84,"low":127,"close":153,"volume":154},"2025-12-04",309,11700,{"time":156,"open":153,"high":109,"low":120,"close":120,"volume":157},"2025-12-05",7000,{"time":159,"open":116,"high":153,"low":121,"close":160,"volume":161},"2025-12-08",305,40000,{"time":163,"open":127,"high":110,"low":164,"close":116,"volume":165},"2025-12-09",304,16800,{"time":167,"open":116,"high":127,"low":164,"close":160,"volume":168},"2025-12-10",11900,{"time":170,"open":164,"high":120,"low":171,"close":171,"volume":172},"2025-12-11",302,8700,{"time":174,"open":171,"high":160,"low":10,"close":160,"volume":175},"2025-12-12",14500,{"time":177,"open":164,"high":164,"low":121,"close":171,"volume":178},"2025-12-15",9900,{"time":180,"open":10,"high":171,"low":181,"close":121,"volume":182},"2025-12-16",299,14100,{"time":184,"open":10,"high":121,"low":185,"close":185,"volume":172},"2025-12-17",298,{"time":187,"open":185,"high":185,"low":188,"close":188,"volume":189},"2025-12-18",294,19900,{"time":191,"open":192,"high":193,"low":194,"close":194,"volume":195},"2025-12-19",289,290,286,41300,{"time":197,"open":194,"high":198,"low":199,"close":200,"volume":201},"2025-12-22",287,280,282,37700,{"time":203,"open":199,"high":204,"low":205,"close":206,"volume":207},"2025-12-23",288,277,284,32900,{"time":209,"open":210,"high":211,"low":210,"close":211,"volume":212},"2025-12-24",276,285,34500,{"time":214,"open":206,"high":204,"low":200,"close":194,"volume":215},"2025-12-25",19600,{"time":217,"open":194,"high":192,"low":218,"close":200,"volume":219},"2025-12-26",281,27200,{"time":221,"open":211,"high":111,"low":211,"close":9,"volume":222},"2025-12-29",120900,{"time":224,"open":171,"high":171,"low":225,"close":225,"volume":226},"2025-12-30",291,28800,{"time":228,"open":181,"high":10,"low":192,"close":188,"volume":229},"2026-01-05",17400,{"time":231,"open":232,"high":164,"low":232,"close":9,"volume":233},"2026-01-06",295,5600,{"time":235,"open":9,"high":153,"low":181,"close":121,"volume":236},"2026-01-07",17900,{"time":238,"open":171,"high":171,"low":239,"close":10,"volume":240},"2026-01-08",296,10200,{"time":242,"open":10,"high":121,"low":193,"close":181,"volume":243},"2026-01-09",19500,{"time":245,"open":121,"high":115,"low":10,"close":115,"volume":246},"2026-01-13",23100,{"time":248,"open":115,"high":115,"low":249,"close":185,"volume":250},"2026-01-14",297,20100,{"time":252,"open":10,"high":127,"low":249,"close":9,"volume":253},"2026-01-15",19200,{"time":255,"open":9,"high":120,"low":9,"close":120,"volume":256},"2026-01-16",4900,{"time":258,"open":109,"high":109,"low":153,"close":110,"volume":259},"2026-01-19",5100,{"time":261,"open":84,"high":111,"low":115,"close":84,"volume":138},"2026-01-20",{"time":263,"open":84,"high":84,"low":127,"close":109,"volume":147},"2026-01-21",{"time":265,"open":109,"high":84,"low":116,"close":116,"volume":233},"2026-01-22",{"time":267,"open":109,"high":109,"low":9,"close":9,"volume":268},"2026-01-23",11800,{"time":270,"open":120,"high":153,"low":171,"close":9,"volume":271},"2026-01-26",7300,{"time":273,"open":127,"high":109,"low":127,"close":109,"volume":274},"2026-01-27",9000,{"time":276,"open":141,"high":141,"low":160,"close":153,"volume":277},"2026-01-28",20400,{"time":279,"open":109,"high":76,"low":127,"close":71,"volume":280},"2026-01-29",15900,{"time":282,"open":76,"high":76,"low":120,"close":84,"volume":53},"2026-01-30",{"time":284,"open":115,"high":109,"low":127,"close":120,"volume":285},"2026-02-02",6000,{"time":287,"open":153,"high":115,"low":153,"close":110,"volume":288},"2026-02-03",3700,{"time":290,"open":110,"high":84,"low":153,"close":153,"volume":291},"2026-02-04",3300,{"time":293,"open":141,"high":141,"low":110,"close":111,"volume":294},"2026-02-05",10800,{"time":296,"open":111,"high":65,"low":120,"close":111,"volume":297},"2026-02-06",17100,{"time":299,"open":65,"high":61,"low":127,"close":120,"volume":300},"2026-02-09",37000,{"time":302,"open":109,"high":109,"low":160,"close":110,"volume":303},"2026-02-10",24000,{"time":305,"open":120,"high":115,"low":171,"close":9,"volume":306},"2026-02-12",26900,{"time":308,"open":10,"high":9,"low":239,"close":239,"volume":309},"2026-02-13",14200,{"time":311,"open":185,"high":185,"low":312,"close":211,"volume":313},"2026-02-16",283,37100,{"time":315,"open":192,"high":193,"low":211,"close":193,"volume":294},"2026-02-17",{"time":317,"open":192,"high":318,"low":192,"close":318,"volume":319},"2026-02-18",293,6200,{"time":321,"open":225,"high":318,"low":225,"close":225,"volume":322},"2026-02-19",4400,{"time":324,"open":193,"high":325,"low":204,"close":325,"volume":326},"2026-02-20",292,11000,{"time":328,"open":325,"high":325,"low":194,"close":204,"volume":329},"2026-02-24",10300,{"time":331,"open":325,"high":325,"low":198,"close":198,"volume":332},"2026-02-25",7900,{"time":334,"open":211,"high":325,"low":211,"close":193,"volume":335},"2026-02-26",43200,{"time":337,"open":198,"high":325,"low":198,"close":192,"volume":338},"2026-02-27",15700,{"time":340,"open":192,"high":192,"low":194,"close":198,"volume":233},"2026-03-02",{"time":342,"open":204,"high":192,"low":200,"close":206,"volume":343},"2026-03-03",9100,{"time":345,"open":200,"high":198,"low":346,"close":346,"volume":347},"2026-03-04",274,28700,{"time":349,"open":350,"high":350,"low":210,"close":350,"volume":138},"2026-03-05",278,{"time":352,"open":210,"high":211,"low":210,"close":211,"volume":215},"2026-03-06",{"time":354,"open":355,"high":199,"low":356,"close":357,"volume":358},"2026-03-09",279,273,275,18400,{"time":360,"open":357,"high":205,"low":346,"close":205,"volume":182},"2026-03-10",{"time":362,"open":218,"high":200,"low":205,"close":218,"volume":363},"2026-03-11",12900,{"time":365,"open":355,"high":355,"low":210,"close":205,"volume":366},"2026-03-12",7200,{"time":368,"open":357,"high":205,"low":369,"close":357,"volume":370},"2026-03-13",270,21200,{"time":372,"open":199,"high":312,"low":355,"close":312,"volume":373},"2026-03-16",6700,{"time":375,"open":200,"high":200,"low":210,"close":355,"volume":376},"2026-03-17",3400,{"time":378,"open":355,"high":199,"low":356,"close":355,"volume":379},"2026-03-18",13400,{"time":381,"open":210,"high":211,"low":357,"close":350,"volume":382},"2026-03-19",22900,{"time":384,"open":350,"high":350,"low":385,"close":385,"volume":386},"2026-03-23",267,60600,{"time":388,"open":369,"high":357,"low":389,"close":390,"volume":175},"2026-03-24",268,272,{"time":392,"open":356,"high":350,"low":356,"close":350,"volume":358},"2026-03-25",{"time":394,"open":346,"high":395,"low":346,"close":395,"volume":396},"2026-03-26",358,748500,{"time":398,"open":399,"high":400,"low":401,"close":401,"volume":402},"2026-03-27",414,438,359,2917000,{"time":404,"open":66,"high":405,"low":131,"close":91,"volume":406},"2026-03-30",399,798500,{"time":408,"open":25,"high":409,"low":61,"close":27,"volume":410},"2026-03-31",376,596300,{"time":412,"open":27,"high":413,"low":65,"close":41,"volume":414},"2026-04-01",408,2103300,{"time":416,"open":417,"high":418,"low":33,"close":26,"volume":419},"2026-04-02",352,375,482900,{"time":421,"open":42,"high":395,"low":67,"close":66,"volume":422},"2026-04-03",247200,{"time":424,"open":91,"high":103,"low":84,"close":67,"volume":425},"2026-04-06",115000,{"time":427,"open":56,"high":52,"low":95,"close":25,"volume":428},"2026-04-07",77500,{"time":430,"open":25,"high":32,"low":99,"close":91,"volume":431},"2026-04-08",63300,{"time":433,"open":33,"high":31,"low":116,"close":110,"volume":434},"2026-04-09",150000,{"time":436,"open":110,"high":76,"low":121,"close":116,"volume":437},"2026-04-10",86500,{"time":439,"open":127,"high":66,"low":127,"close":66,"volume":440},"2026-04-13",74600,{"time":442,"open":67,"high":99,"low":9,"close":160,"volume":443},"2026-04-14",102800,{"time":445,"open":116,"high":141,"low":121,"close":9,"volume":446},"2026-04-15",80300,{"time":448,"open":160,"high":115,"low":10,"close":10,"volume":449},"2026-04-16",51700,{"time":13,"open":10,"high":116,"low":10,"close":9,"volume":451},50200,{"swings":453,"phaseSegments":472},[454,456,458,459,460,461,462,463,464,465,466,467,468,469,470,471],{"time":45,"kind":455,"price":46},"H",{"time":83,"kind":457,"price":84},"L",{"time":102,"kind":455,"price":103},{"time":119,"kind":457,"price":121},{"time":137,"kind":455,"price":67},{"time":209,"kind":457,"price":210},{"time":221,"kind":455,"price":111},{"time":242,"kind":457,"price":193},{"time":261,"kind":455,"price":111},{"time":270,"kind":457,"price":171},{"time":299,"kind":455,"price":61},{"time":368,"kind":457,"price":369},{"time":381,"kind":455,"price":211},{"time":384,"kind":457,"price":385},{"time":398,"kind":455,"price":400},{"time":436,"kind":457,"price":121},[473,475,476,477],{"from":24,"to":59,"phase":474},"DOWN",{"from":59,"to":130,"phase":8},{"from":130,"to":146,"phase":474},{"from":146,"to":18,"phase":8},{"code":4,"interval":479,"range":480,"candles":481,"indicators":683,"lastTradeDate":439},"1w","1Y",[482,486,493,499,506,513,519,525,531,537,544,551,557,561,566,572,578,584,591,598,604,608,612,617,621,625,628,630,632,635,637,639,642,644,646,648,650,652,654,657,658,660,662,664,666,669,671,673,675,677,679,681],{"time":483,"open":52,"high":484,"low":31,"close":484,"volume":485},"2025-04-21",497,3013000,{"time":487,"open":488,"high":489,"low":490,"close":491,"volume":492},"2025-04-28",525,631,466,471,9480600,{"time":494,"open":490,"high":495,"low":496,"close":497,"volume":498},"2025-05-05",599,452,570,5460100,{"time":500,"open":501,"high":502,"low":503,"close":504,"volume":505},"2025-05-12",560,589,502,526,2617800,{"time":507,"open":508,"high":509,"low":510,"close":511,"volume":512},"2025-05-19",516,538,489,490,537200,{"time":514,"open":515,"high":509,"low":516,"close":517,"volume":518},"2025-05-26",494,481,515,1021000,{"time":520,"open":521,"high":522,"low":523,"close":503,"volume":524},"2025-06-02",535,568,499,845200,{"time":526,"open":527,"high":528,"low":523,"close":529,"volume":530},"2025-06-09",506,544,512,471100,{"time":532,"open":517,"high":533,"low":534,"close":535,"volume":536},"2025-06-16",564,464,475,1154900,{"time":538,"open":539,"high":540,"low":541,"close":542,"volume":543},"2025-06-23",470,498,463,477,347100,{"time":545,"open":546,"high":547,"low":548,"close":549,"volume":550},"2025-06-30",480,493,446,451,226400,{"time":552,"open":553,"high":554,"low":553,"close":555,"volume":556},"2025-07-07",450,486,482,104200,{"time":558,"open":559,"high":510,"low":539,"close":542,"volume":560},"2025-07-14",479,129700,{"time":562,"open":563,"high":546,"low":564,"close":539,"volume":565},"2025-07-21",469,457,118500,{"time":567,"open":568,"high":569,"low":570,"close":490,"volume":571},"2025-07-28",468,476,443,90100,{"time":573,"open":574,"high":490,"low":575,"close":576,"volume":577},"2025-08-04",445,434,435,113500,{"time":579,"open":580,"high":581,"low":582,"close":582,"volume":583},"2025-08-11",436,460,371,142100,{"time":585,"open":586,"high":587,"low":588,"close":589,"volume":590},"2025-08-18",355,363,345,356,605000,{"time":592,"open":593,"high":594,"low":595,"close":596,"volume":597},"2025-08-25",362,442,360,373,727000,{"time":599,"open":600,"high":601,"low":602,"close":602,"volume":603},"2025-09-01",372,383,365,179200,{"time":605,"open":587,"high":606,"low":417,"close":417,"volume":607},"2025-09-08",367,152000,{"time":609,"open":610,"high":600,"low":417,"close":582,"volume":611},"2025-09-15",353,113800,{"time":613,"open":614,"high":409,"low":615,"close":395,"volume":616},"2025-09-22",370,357,152900,{"time":618,"open":395,"high":395,"low":103,"close":619,"volume":620},"2025-09-29",341,128500,{"time":622,"open":588,"high":623,"low":27,"close":26,"volume":624},"2025-10-06",349,77400,{"time":626,"open":27,"high":32,"low":67,"close":25,"volume":627},"2025-10-13",73000,{"time":24,"open":25,"high":46,"low":25,"close":47,"volume":629},53600,{"time":50,"open":27,"high":51,"low":65,"close":72,"volume":631},82100,{"time":633,"open":76,"high":77,"low":84,"close":61,"volume":634},"2025-11-03",90300,{"time":90,"open":72,"high":103,"low":72,"close":56,"volume":636},62600,{"time":108,"open":109,"high":76,"low":121,"close":110,"volume":638},91800,{"time":640,"open":115,"high":67,"low":110,"close":141,"volume":641},"2025-11-24",55100,{"time":144,"open":111,"high":111,"low":127,"close":120,"volume":643},39200,{"time":159,"open":116,"high":110,"low":10,"close":160,"volume":645},91900,{"time":177,"open":164,"high":164,"low":194,"close":194,"volume":647},93900,{"time":197,"open":194,"high":192,"low":210,"close":200,"volume":649},151900,{"time":221,"open":211,"high":111,"low":211,"close":225,"volume":651},149700,{"time":228,"open":181,"high":153,"low":192,"close":181,"volume":653},70600,{"time":655,"open":121,"high":115,"low":249,"close":120,"volume":656},"2026-01-12",67300,{"time":258,"open":109,"high":111,"low":9,"close":9,"volume":161},{"time":270,"open":120,"high":76,"low":171,"close":84,"volume":659},64000,{"time":284,"open":115,"high":65,"low":127,"close":111,"volume":661},40900,{"time":299,"open":65,"high":61,"low":239,"close":239,"volume":663},102100,{"time":311,"open":185,"high":185,"low":312,"close":325,"volume":665},69500,{"time":667,"open":325,"high":325,"low":211,"close":192,"volume":668},"2026-02-23",77100,{"time":340,"open":192,"high":192,"low":346,"close":211,"volume":670},73400,{"time":354,"open":355,"high":200,"low":369,"close":357,"volume":672},73800,{"time":372,"open":199,"high":211,"low":356,"close":350,"volume":674},46400,{"time":384,"open":350,"high":400,"low":385,"close":401,"volume":676},3759000,{"time":404,"open":66,"high":413,"low":65,"close":66,"volume":678},4228200,{"time":424,"open":91,"high":52,"low":121,"close":116,"volume":680},492300,{"time":439,"open":127,"high":99,"low":10,"close":9,"volume":682},359600,{"swings":684,"phaseSegments":692},[685,686,687,688,689,690,691],{"time":487,"kind":455,"price":489},{"time":514,"kind":457,"price":516},{"time":520,"kind":455,"price":522},{"time":585,"kind":457,"price":588},{"time":613,"kind":455,"price":409},{"time":197,"kind":457,"price":210},{"time":384,"kind":455,"price":400},[693,695,696],{"from":694,"to":156,"phase":8},"2025-04-25",{"from":156,"to":255,"phase":474},{"from":255,"to":18,"phase":8}]