[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock:detail:4176":3,"stock:chart:4176:d:6m":19,"stock:chart:weekly:4176:1y":531},{"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},"4176","ココナラ","情報通信・サービスその他","growth","TRANSITION",287,286,0.0034965034965034965,"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。出来高も良好で、レンジ内での推移が続く中、上方ブレイクの可能性が高まりそうだ。確定高値301円を目指す動きに注目したい。",{"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":494,"lastTradeDate":13},"1d","6M",[23,30,36,42,48,53,58,63,69,76,82,87,93,97,100,105,108,112,116,120,123,126,130,133,138,141,146,151,155,160,165,171,176,181,185,190,194,200,206,209,212,216,219,222,225,229,232,236,239,241,244,247,250,253,256,259,262,265,268,271,275,278,281,284,287,289,292,295,298,301,305,308,311,314,319,324,328,333,339,344,348,351,355,359,364,369,372,375,379,383,390,395,398,404,406,409,415,419,422,425,428,432,437,440,443,446,449,454,457,460,463,466,469,472,475,478,480,483,486,489,492],{"time":24,"open":25,"high":26,"low":27,"close":28,"volume":29},"2025-10-20",391,395,382,389,394800,{"time":31,"open":32,"high":32,"low":33,"close":34,"volume":35},"2025-10-21",390,373,376,497900,{"time":37,"open":38,"high":32,"low":39,"close":40,"volume":41},"2025-10-22",384,375,385,349600,{"time":43,"open":44,"high":44,"low":45,"close":46,"volume":47},"2025-10-23",383,371,372,421700,{"time":49,"open":50,"high":50,"low":51,"close":51,"volume":52},"2025-10-24",380,370,264000,{"time":54,"open":55,"high":50,"low":56,"close":51,"volume":57},"2025-10-27",368,367,335400,{"time":59,"open":55,"high":51,"low":60,"close":61,"volume":62},"2025-10-28",359,361,284600,{"time":64,"open":65,"high":66,"low":67,"close":67,"volume":68},"2025-10-29",360,364,347,378600,{"time":70,"open":71,"high":72,"low":73,"close":74,"volume":75},"2025-10-30",355,363,351,358,349200,{"time":77,"open":78,"high":79,"low":61,"close":80,"volume":81},"2025-10-31",362,378,366,477800,{"time":83,"open":84,"high":80,"low":73,"close":85,"volume":86},"2025-11-04",365,356,324400,{"time":88,"open":89,"high":85,"low":90,"close":91,"volume":92},"2025-11-05",354,342,350,283600,{"time":94,"open":95,"high":66,"low":91,"close":66,"volume":96},"2025-11-06",357,225000,{"time":98,"open":61,"high":34,"low":61,"close":55,"volume":99},"2025-11-07",312700,{"time":101,"open":102,"high":103,"low":51,"close":45,"volume":104},"2025-11-10",374,377,142000,{"time":106,"open":39,"high":34,"low":55,"close":34,"volume":107},"2025-11-11",258800,{"time":109,"open":34,"high":110,"low":39,"close":110,"volume":111},"2025-11-12",392,349000,{"time":113,"open":110,"high":110,"low":114,"close":50,"volume":115},"2025-11-13",379,251700,{"time":117,"open":114,"high":50,"low":80,"close":118,"volume":119},"2025-11-14",369,239000,{"time":121,"open":45,"high":102,"low":72,"close":55,"volume":122},"2025-11-17",230400,{"time":124,"open":56,"high":56,"low":71,"close":74,"volume":125},"2025-11-18",226500,{"time":127,"open":85,"high":80,"low":128,"close":65,"volume":129},"2025-11-19",353,166200,{"time":131,"open":72,"high":55,"low":91,"close":89,"volume":132},"2025-11-20",159300,{"time":134,"open":135,"high":85,"low":136,"close":71,"volume":137},"2025-11-21",343,336,265700,{"time":139,"open":60,"high":60,"low":90,"close":90,"volume":140},"2025-11-25",306400,{"time":142,"open":143,"high":143,"low":90,"close":144,"volume":145},"2025-11-26",349,346,225300,{"time":147,"open":148,"high":67,"low":149,"close":148,"volume":150},"2025-11-27",344,340,180700,{"time":152,"open":135,"high":67,"low":153,"close":90,"volume":154},"2025-11-28",338,224400,{"time":156,"open":157,"high":90,"low":136,"close":158,"volume":159},"2025-12-01",341,339,368300,{"time":161,"open":136,"high":153,"low":162,"close":163,"volume":164},"2025-12-02",329,333,239900,{"time":166,"open":167,"high":163,"low":168,"close":169,"volume":170},"2025-12-03",331,325,328,213600,{"time":172,"open":173,"high":167,"low":173,"close":174,"volume":175},"2025-12-04",322,327,119000,{"time":177,"open":169,"high":162,"low":178,"close":179,"volume":180},"2025-12-05",315,320,311300,{"time":182,"open":148,"high":91,"low":183,"close":91,"volume":184},"2025-12-08",332,1403300,{"time":186,"open":144,"high":143,"low":187,"close":188,"volume":189},"2025-12-09",330,334,617800,{"time":191,"open":167,"high":188,"low":173,"close":192,"volume":193},"2025-12-10",324,222100,{"time":195,"open":196,"high":197,"low":179,"close":198,"volume":199},"2025-12-11",323,326,321,224200,{"time":201,"open":202,"high":192,"low":203,"close":204,"volume":205},"2025-12-12",319,317,318,142600,{"time":207,"open":178,"high":167,"low":178,"close":187,"volume":208},"2025-12-15",165800,{"time":210,"open":197,"high":174,"low":203,"close":203,"volume":211},"2025-12-16",129200,{"time":213,"open":202,"high":198,"low":214,"close":204,"volume":215},"2025-12-17",313,152700,{"time":217,"open":204,"high":179,"low":214,"close":179,"volume":218},"2025-12-18",140500,{"time":220,"open":198,"high":197,"low":202,"close":168,"volume":221},"2025-12-19",156700,{"time":223,"open":197,"high":162,"low":198,"close":196,"volume":224},"2025-12-22",168600,{"time":226,"open":196,"high":227,"low":196,"close":169,"volume":228},"2025-12-23",335,307700,{"time":230,"open":174,"high":187,"low":173,"close":192,"volume":231},"2025-12-24",229600,{"time":233,"open":169,"high":153,"low":192,"close":234,"volume":235},"2025-12-25",337,489800,{"time":237,"open":163,"high":157,"low":167,"close":183,"volume":238},"2025-12-26",456700,{"time":240,"open":153,"high":135,"low":167,"close":157,"volume":164},"2025-12-29",{"time":242,"open":234,"high":158,"low":174,"close":162,"volume":243},"2025-12-30",275600,{"time":245,"open":183,"high":188,"low":174,"close":187,"volume":246},"2026-01-05",146900,{"time":248,"open":187,"high":157,"low":187,"close":158,"volume":249},"2026-01-06",156900,{"time":251,"open":153,"high":90,"low":163,"close":149,"volume":252},"2026-01-07",164600,{"time":254,"open":157,"high":67,"low":153,"close":149,"volume":255},"2026-01-08",158700,{"time":257,"open":90,"high":73,"low":90,"close":73,"volume":258},"2026-01-09",281500,{"time":260,"open":85,"high":95,"low":143,"close":89,"volume":261},"2026-01-13",268600,{"time":263,"open":78,"high":102,"low":78,"close":33,"volume":264},"2026-01-14",673100,{"time":266,"open":227,"high":80,"low":227,"close":95,"volume":267},"2026-01-15",1257600,{"time":269,"open":33,"high":114,"low":74,"close":55,"volume":270},"2026-01-16",740900,{"time":272,"open":34,"high":40,"low":51,"close":273,"volume":274},"2026-01-19",381,474300,{"time":276,"open":44,"high":44,"low":55,"close":46,"volume":277},"2026-01-20",329500,{"time":279,"open":55,"high":34,"low":84,"close":46,"volume":280},"2026-01-21",411700,{"time":282,"open":102,"high":103,"low":61,"close":61,"volume":283},"2026-01-22",183800,{"time":285,"open":44,"high":38,"low":33,"close":50,"volume":286},"2026-01-23",336700,{"time":288,"open":50,"high":40,"low":80,"close":80,"volume":145},"2026-01-26",{"time":290,"open":80,"high":56,"low":85,"close":61,"volume":291},"2026-01-27",169300,{"time":293,"open":65,"high":78,"low":85,"close":95,"volume":294},"2026-01-28",148100,{"time":296,"open":65,"high":80,"low":89,"close":72,"volume":297},"2026-01-29",263100,{"time":299,"open":78,"high":66,"low":128,"close":65,"volume":300},"2026-01-30",247600,{"time":302,"open":60,"high":78,"low":303,"close":303,"volume":304},"2026-02-02",348,324600,{"time":306,"open":143,"high":91,"low":227,"close":234,"volume":307},"2026-02-03",442100,{"time":309,"open":183,"high":183,"low":198,"close":187,"volume":310},"2026-02-04",541700,{"time":312,"open":192,"high":169,"low":204,"close":192,"volume":313},"2026-02-05",410200,{"time":315,"open":204,"high":204,"low":316,"close":317,"volume":318},"2026-02-06",300,301,1068800,{"time":320,"open":321,"high":321,"low":322,"close":316,"volume":323},"2026-02-09",304,297,538900,{"time":325,"open":317,"high":214,"low":316,"close":326,"volume":327},"2026-02-10",306,399000,{"time":329,"open":330,"high":330,"low":316,"close":331,"volume":332},"2026-02-12",307,305,476900,{"time":334,"open":335,"high":331,"low":336,"close":337,"volume":338},"2026-02-13",302,294,295,489400,{"time":340,"open":341,"high":321,"low":322,"close":342,"volume":343},"2026-02-16",298,299,272700,{"time":345,"open":342,"high":321,"low":322,"close":346,"volume":347},"2026-02-17",303,275300,{"time":349,"open":331,"high":326,"low":316,"close":335,"volume":350},"2026-02-18",209500,{"time":352,"open":335,"high":353,"low":341,"close":330,"volume":354},"2026-02-19",308,267000,{"time":356,"open":321,"high":321,"low":357,"close":336,"volume":358},"2026-02-20",292,491800,{"time":360,"open":336,"high":336,"low":361,"close":362,"volume":363},"2026-02-24",283,291,301600,{"time":365,"open":366,"high":316,"low":367,"close":357,"volume":368},"2026-02-25",293,289,351600,{"time":370,"open":336,"high":321,"low":357,"close":346,"volume":371},"2026-02-26",224000,{"time":373,"open":346,"high":331,"low":317,"close":335,"volume":374},"2026-02-27",143300,{"time":376,"open":322,"high":316,"low":377,"close":366,"volume":378},"2026-03-02",290,375600,{"time":380,"open":362,"high":357,"low":381,"close":381,"volume":382},"2026-03-03",284,275500,{"time":384,"open":385,"high":386,"low":387,"close":388,"volume":389},"2026-03-04",280,282,268,273,525700,{"time":391,"open":392,"high":362,"low":392,"close":393,"volume":394},"2026-03-05",281,288,367700,{"time":396,"open":9,"high":357,"low":381,"close":362,"volume":397},"2026-03-06",245700,{"time":399,"open":400,"high":392,"low":401,"close":402,"volume":403},"2026-03-09",276,269,278,389700,{"time":405,"open":386,"high":393,"low":385,"close":9,"volume":221},"2026-03-10",{"time":407,"open":367,"high":357,"low":10,"close":9,"volume":408},"2026-03-11",137400,{"time":410,"open":411,"high":411,"low":412,"close":413,"volume":414},"2026-03-12",285,277,279,149600,{"time":416,"open":417,"high":385,"low":417,"close":412,"volume":418},"2026-03-13",275,122900,{"time":420,"open":412,"high":361,"low":417,"close":402,"volume":421},"2026-03-16",177400,{"time":423,"open":413,"high":361,"low":400,"close":413,"volume":424},"2026-03-17",102500,{"time":426,"open":385,"high":9,"low":413,"close":9,"volume":427},"2026-03-18",111200,{"time":429,"open":392,"high":361,"low":430,"close":417,"volume":431},"2026-03-19",274,283700,{"time":433,"open":434,"high":434,"low":435,"close":401,"volume":436},"2026-03-23",271,263,262900,{"time":438,"open":430,"high":412,"low":434,"close":412,"volume":439},"2026-03-24",182500,{"time":441,"open":386,"high":393,"low":413,"close":361,"volume":442},"2026-03-25",368600,{"time":444,"open":381,"high":381,"low":430,"close":412,"volume":445},"2026-03-26",208900,{"time":447,"open":400,"high":361,"low":400,"close":361,"volume":448},"2026-03-27",123500,{"time":450,"open":400,"high":400,"low":451,"close":452,"volume":453},"2026-03-30",270,272,141300,{"time":455,"open":430,"high":402,"low":401,"close":452,"volume":456},"2026-03-31",150800,{"time":458,"open":413,"high":411,"low":412,"close":411,"volume":459},"2026-04-01",156800,{"time":461,"open":411,"high":393,"low":430,"close":402,"volume":462},"2026-04-02",250600,{"time":464,"open":385,"high":361,"low":412,"close":385,"volume":465},"2026-04-03",186500,{"time":467,"open":413,"high":381,"low":413,"close":386,"volume":468},"2026-04-06",118400,{"time":470,"open":381,"high":9,"low":400,"close":385,"volume":471},"2026-04-07",212400,{"time":473,"open":10,"high":362,"low":386,"close":377,"volume":474},"2026-04-08",342000,{"time":476,"open":367,"high":367,"low":361,"close":10,"volume":477},"2026-04-09",151500,{"time":479,"open":10,"high":10,"low":412,"close":402,"volume":205},"2026-04-10",{"time":481,"open":385,"high":10,"low":400,"close":10,"volume":482},"2026-04-13",226800,{"time":484,"open":393,"high":317,"low":381,"close":322,"volume":485},"2026-04-14",566300,{"time":487,"open":341,"high":317,"low":393,"close":367,"volume":488},"2026-04-15",376100,{"time":490,"open":367,"high":336,"low":411,"close":10,"volume":491},"2026-04-16",258000,{"time":13,"open":381,"high":362,"low":381,"close":9,"volume":493},165600,{"swings":495,"phaseSegments":520},[496,498,500,501,502,503,504,505,506,507,508,509,510,511,512,513,514,515,516,517,518,519],{"time":64,"kind":497,"price":67},"L",{"time":77,"kind":499,"price":79},"H",{"time":88,"kind":497,"price":90},{"time":109,"kind":499,"price":110},{"time":177,"kind":497,"price":178},{"time":182,"kind":499,"price":91},{"time":213,"kind":497,"price":214},{"time":240,"kind":499,"price":135},{"time":266,"kind":497,"price":227},{"time":288,"kind":499,"price":40},{"time":334,"kind":497,"price":336},{"time":352,"kind":499,"price":353},{"time":360,"kind":497,"price":361},{"time":373,"kind":499,"price":331},{"time":384,"kind":497,"price":387},{"time":426,"kind":499,"price":9},{"time":433,"kind":497,"price":435},{"time":441,"kind":499,"price":393},{"time":455,"kind":497,"price":401},{"time":473,"kind":499,"price":362},{"time":481,"kind":497,"price":400},{"time":484,"kind":499,"price":317},[521,522,524,525,526,527,528,529,530],{"from":24,"to":83,"phase":8},{"from":83,"to":94,"phase":523},"DOWN",{"from":94,"to":101,"phase":8},{"from":101,"to":195,"phase":523},{"from":195,"to":399,"phase":8},{"from":399,"to":438,"phase":523},{"from":438,"to":444,"phase":8},{"from":444,"to":450,"phase":523},{"from":450,"to":18,"phase":8},{"code":4,"interval":532,"range":533,"candles":534,"indicators":721,"lastTradeDate":481},"1w","1Y",[535,540,544,548,552,555,558,562,567,573,577,581,584,590,596,603,608,614,620,627,632,638,644,650,656,662,665,667,669,672,674,676,679,681,683,685,687,689,691,694,696,698,700,702,704,707,709,711,713,715,717,719],{"time":536,"open":537,"high":538,"low":537,"close":273,"volume":539},"2025-04-21",245,413,49879800,{"time":541,"open":118,"high":542,"low":66,"close":46,"volume":543},"2025-04-28",507,67021100,{"time":545,"open":46,"high":26,"low":78,"close":546,"volume":547},"2025-05-05",386,11712800,{"time":549,"open":40,"high":550,"low":74,"close":44,"volume":551},"2025-05-12",405,7392400,{"time":553,"open":39,"high":39,"low":157,"close":157,"volume":554},"2025-05-19",4339700,{"time":556,"open":135,"high":66,"low":135,"close":67,"volume":557},"2025-05-26",2692100,{"time":559,"open":560,"high":56,"low":148,"close":60,"volume":561},"2025-06-02",345,2063700,{"time":563,"open":56,"high":564,"low":61,"close":565,"volume":566},"2025-06-09",427,396,9216400,{"time":568,"open":569,"high":570,"low":565,"close":571,"volume":572},"2025-06-16",399,428,401,4972600,{"time":574,"open":565,"high":575,"low":103,"close":79,"volume":576},"2025-06-23",417,2381100,{"time":578,"open":79,"high":579,"low":90,"close":135,"volume":580},"2025-06-30",388,2202400,{"time":582,"open":144,"high":79,"low":560,"close":51,"volume":583},"2025-07-07",2044600,{"time":585,"open":586,"high":587,"low":46,"close":588,"volume":589},"2025-07-14",404,448,397,14636200,{"time":591,"open":592,"high":593,"low":44,"close":594,"volume":595},"2025-07-21",402,429,423,3586000,{"time":597,"open":598,"high":599,"low":600,"close":601,"volume":602},"2025-07-28",425,451,411,445,3251700,{"time":604,"open":593,"high":605,"low":598,"close":606,"volume":607},"2025-08-04",471,446,4541500,{"time":609,"open":610,"high":611,"low":564,"close":612,"volume":613},"2025-08-11",458,477,476,2924500,{"time":615,"open":611,"high":616,"low":617,"close":618,"volume":619},"2025-08-18",489,464,467,2130700,{"time":621,"open":622,"high":623,"low":624,"close":625,"volume":626},"2025-08-25",483,493,469,486,2024900,{"time":628,"open":625,"high":629,"low":617,"close":630,"volume":631},"2025-09-01",545,543,3800300,{"time":633,"open":630,"high":634,"low":635,"close":636,"volume":637},"2025-09-08",559,481,482,4010900,{"time":639,"open":640,"high":641,"low":640,"close":642,"volume":643},"2025-09-15",480,555,531,3180800,{"time":645,"open":646,"high":647,"low":611,"close":648,"volume":649},"2025-09-22",533,540,494,1495400,{"time":651,"open":652,"high":652,"low":653,"close":654,"volume":655},"2025-09-29",499,466,470,1315600,{"time":657,"open":658,"high":659,"low":611,"close":660,"volume":661},"2025-10-06",490,510,492,1965400,{"time":663,"open":658,"high":660,"low":546,"close":32,"volume":664},"2025-10-13",4848600,{"time":24,"open":25,"high":26,"low":51,"close":51,"volume":666},1928000,{"time":54,"open":55,"high":50,"low":67,"close":80,"volume":668},1825600,{"time":670,"open":84,"high":34,"low":90,"close":55,"volume":671},"2025-11-03",1145700,{"time":101,"open":102,"high":110,"low":80,"close":118,"volume":673},1240500,{"time":121,"open":45,"high":102,"low":136,"close":71,"volume":675},1048100,{"time":677,"open":60,"high":60,"low":153,"close":90,"volume":678},"2025-11-24",936800,{"time":156,"open":157,"high":90,"low":178,"close":179,"volume":680},1252100,{"time":182,"open":148,"high":91,"low":203,"close":204,"volume":682},2610000,{"time":207,"open":178,"high":167,"low":214,"close":168,"volume":684},744900,{"time":223,"open":197,"high":157,"low":198,"close":183,"volume":686},1652400,{"time":240,"open":153,"high":135,"low":174,"close":162,"volume":688},515500,{"time":245,"open":183,"high":73,"low":174,"close":73,"volume":690},908600,{"time":692,"open":85,"high":114,"low":227,"close":55,"volume":693},"2026-01-12",2940200,{"time":272,"open":34,"high":40,"low":61,"close":50,"volume":695},1736000,{"time":288,"open":50,"high":40,"low":128,"close":65,"volume":697},1053400,{"time":302,"open":60,"high":78,"low":316,"close":317,"volume":699},2787400,{"time":320,"open":321,"high":214,"low":336,"close":337,"volume":701},1904200,{"time":340,"open":341,"high":353,"low":357,"close":336,"volume":703},1516300,{"time":705,"open":336,"high":331,"low":361,"close":335,"volume":706},"2026-02-23",1020500,{"time":376,"open":322,"high":316,"low":387,"close":362,"volume":708},1790200,{"time":399,"open":400,"high":357,"low":401,"close":412,"volume":710},956300,{"time":420,"open":412,"high":9,"low":430,"close":417,"volume":712},674800,{"time":433,"open":434,"high":393,"low":435,"close":361,"volume":714},1146400,{"time":450,"open":400,"high":393,"low":401,"close":385,"volume":716},886000,{"time":467,"open":413,"high":362,"low":400,"close":402,"volume":718},966900,{"time":481,"open":385,"high":317,"low":400,"close":9,"volume":720},1592800,{"swings":722,"phaseSegments":731},[723,724,725,726,727,728,729,730],{"time":541,"kind":499,"price":542},{"time":553,"kind":497,"price":157},{"time":568,"kind":499,"price":570},{"time":578,"kind":497,"price":90},{"time":633,"kind":499,"price":634},{"time":207,"kind":497,"price":214},{"time":272,"kind":499,"price":40},{"time":433,"kind":497,"price":435},[732],{"from":733,"to":18,"phase":8},"2025-04-25"]