[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock:detail:4179":3,"stock:chart:4179:d:6m":19,"stock:chart:weekly:4179:1y":492},{"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},"4179","ジーネクスト","情報通信・サービスその他","growth","TRANSITION",269,268,0.0037313432835820895,"2026-04-17T00:00:00+09:00","2026-04-17","現在値269円（+0.37%）、出来高3,400株と閑散な展開。確定レンジ内での推移だが、高値277円目前に位置し、出来高の増加に伴うブレイクが期待される。需給面からは特に特異な動きは確認できず、方向感の乏しい市場環境下での慎重な対応が求められる。",{"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":467,"lastTradeDate":13},"1d","6M",[23,29,35,39,44,47,52,57,63,67,71,76,81,86,89,93,96,100,104,108,113,116,119,122,127,131,134,137,141,145,149,154,158,161,164,167,171,176,182,188,192,196,199,202,205,209,214,219,224,230,235,240,243,246,249,256,262,266,273,278,282,285,288,291,294,297,301,304,307,309,311,315,318,321,324,327,330,332,335,338,342,345,347,350,353,356,359,362,365,367,370,374,377,380,383,386,389,392,395,398,401,404,407,410,413,416,419,424,430,435,438,440,442,444,447,450,453,456,458,461,464],{"time":24,"open":25,"high":25,"low":26,"close":27,"volume":28},"2025-10-20",308,300,301,7600,{"time":30,"open":31,"high":32,"low":33,"close":25,"volume":34},"2025-10-21",306,310,303,9300,{"time":36,"open":32,"high":32,"low":33,"close":37,"volume":38},"2025-10-22",304,9500,{"time":40,"open":33,"high":41,"low":33,"close":42,"volume":43},"2025-10-23",311,309,6800,{"time":45,"open":31,"high":25,"low":33,"close":31,"volume":46},"2025-10-24",10600,{"time":48,"open":31,"high":31,"low":49,"close":50,"volume":51},"2025-10-27",291,293,96000,{"time":53,"open":50,"high":50,"low":54,"close":55,"volume":56},"2025-10-28",286,290,39100,{"time":58,"open":59,"high":59,"low":60,"close":61,"volume":62},"2025-10-29",292,277,283,44300,{"time":64,"open":65,"high":61,"low":60,"close":65,"volume":66},"2025-10-30",281,13900,{"time":68,"open":69,"high":59,"low":60,"close":61,"volume":70},"2025-10-31",280,27800,{"time":72,"open":73,"high":69,"low":74,"close":74,"volume":75},"2025-11-04",278,275,28700,{"time":77,"open":69,"high":69,"low":78,"close":79,"volume":80},"2025-11-05",270,274,24700,{"time":82,"open":83,"high":83,"low":84,"close":9,"volume":85},"2025-11-06",276,266,41800,{"time":87,"open":9,"high":83,"low":84,"close":74,"volume":88},"2025-11-07",34200,{"time":90,"open":60,"high":65,"low":91,"close":65,"volume":92},"2025-11-10",272,17700,{"time":94,"open":65,"high":61,"low":60,"close":73,"volume":95},"2025-11-11",14000,{"time":97,"open":73,"high":98,"low":60,"close":98,"volume":99},"2025-11-12",289,20500,{"time":101,"open":98,"high":98,"low":102,"close":102,"volume":103},"2025-11-13",285,5300,{"time":105,"open":102,"high":106,"low":61,"close":61,"volume":107},"2025-11-14",288,17400,{"time":109,"open":102,"high":98,"low":110,"close":111,"volume":112},"2025-11-17",282,284,16300,{"time":114,"open":102,"high":106,"low":74,"close":69,"volume":115},"2025-11-18",19600,{"time":117,"open":69,"high":61,"low":69,"close":110,"volume":118},"2025-11-19",5200,{"time":120,"open":121,"high":121,"low":65,"close":102,"volume":28},"2025-11-20",287,{"time":123,"open":61,"high":124,"low":73,"close":125,"volume":126},"2025-11-21",295,279,35300,{"time":128,"open":129,"high":129,"low":102,"close":121,"volume":130},"2025-11-25",294,14200,{"time":132,"open":50,"high":50,"low":121,"close":49,"volume":133},"2025-11-26",18000,{"time":135,"open":50,"high":129,"low":49,"close":59,"volume":136},"2025-11-27",8000,{"time":138,"open":59,"high":139,"low":59,"close":129,"volume":140},"2025-11-28",355,766100,{"time":142,"open":124,"high":143,"low":110,"close":59,"volume":144},"2025-12-01",297,84700,{"time":146,"open":59,"high":32,"low":54,"close":147,"volume":148},"2025-12-02",307,46000,{"time":150,"open":151,"high":151,"low":50,"close":152,"volume":153},"2025-12-03",312,296,28800,{"time":155,"open":152,"high":156,"low":106,"close":59,"volume":157},"2025-12-04",299,25700,{"time":159,"open":50,"high":129,"low":121,"close":98,"volume":160},"2025-12-05",19000,{"time":162,"open":152,"high":156,"low":129,"close":156,"volume":163},"2025-12-08",14500,{"time":165,"open":26,"high":27,"low":129,"close":156,"volume":166},"2025-12-09",11300,{"time":168,"open":169,"high":169,"low":143,"close":26,"volume":170},"2025-12-10",302,11200,{"time":172,"open":169,"high":173,"low":169,"close":174,"volume":175},"2025-12-11",348,314,255600,{"time":177,"open":178,"high":179,"low":42,"close":180,"volume":181},"2025-12-12",316,328,325,40200,{"time":183,"open":184,"high":184,"low":185,"close":186,"volume":187},"2025-12-15",330,315,319,35200,{"time":189,"open":186,"high":186,"low":169,"close":190,"volume":191},"2025-12-16",313,52100,{"time":193,"open":41,"high":151,"low":33,"close":194,"volume":195},"2025-12-17",305,22800,{"time":197,"open":143,"high":190,"low":143,"close":194,"volume":198},"2025-12-18",31700,{"time":200,"open":25,"high":41,"low":194,"close":194,"volume":201},"2025-12-19",17600,{"time":203,"open":25,"high":190,"low":147,"close":147,"volume":204},"2025-12-22",20000,{"time":206,"open":25,"high":207,"low":25,"close":174,"volume":208},"2025-12-23",331,50400,{"time":210,"open":211,"high":212,"low":174,"close":211,"volume":213},"2025-12-24",322,334,49900,{"time":215,"open":186,"high":216,"low":185,"close":217,"volume":218},"2025-12-25",323,317,28400,{"time":220,"open":221,"high":222,"low":217,"close":222,"volume":223},"2025-12-26",320,329,33200,{"time":225,"open":211,"high":226,"low":227,"close":228,"volume":229},"2025-12-29",338,318,335,52000,{"time":231,"open":226,"high":226,"low":232,"close":233,"volume":234},"2025-12-30",326,336,19900,{"time":236,"open":237,"high":237,"low":211,"close":238,"volume":239},"2026-01-05",339,327,34300,{"time":241,"open":212,"high":212,"low":238,"close":207,"volume":242},"2026-01-06",15100,{"time":244,"open":222,"high":226,"low":179,"close":245,"volume":153},"2026-01-07",333,{"time":247,"open":237,"high":237,"low":233,"close":237,"volume":248},"2026-01-08",9600,{"time":250,"open":251,"high":252,"low":253,"close":254,"volume":255},"2026-01-09",340,345,337,344,23600,{"time":257,"open":258,"high":259,"low":254,"close":260,"volume":261},"2026-01-13",346,352,351,29000,{"time":263,"open":252,"high":264,"low":252,"close":173,"volume":265},"2026-01-14",350,12000,{"time":267,"open":268,"high":269,"low":270,"close":271,"volume":272},"2026-01-15",356,360,349,353,66600,{"time":274,"open":271,"high":275,"low":276,"close":254,"volume":277},"2026-01-16",354,342,23800,{"time":279,"open":254,"high":280,"low":251,"close":254,"volume":281},"2026-01-19",347,10100,{"time":283,"open":264,"high":275,"low":254,"close":259,"volume":284},"2026-01-20",17500,{"time":286,"open":258,"high":139,"low":258,"close":275,"volume":287},"2026-01-21",12600,{"time":289,"open":275,"high":275,"low":252,"close":258,"volume":290},"2026-01-22",16500,{"time":292,"open":275,"high":275,"low":258,"close":260,"volume":293},"2026-01-23",9100,{"time":295,"open":258,"high":271,"low":258,"close":259,"volume":296},"2026-01-26",6500,{"time":298,"open":264,"high":299,"low":264,"close":271,"volume":300},"2026-01-27",357,12900,{"time":302,"open":271,"high":275,"low":264,"close":259,"volume":303},"2026-01-28",6900,{"time":305,"open":259,"high":259,"low":306,"close":280,"volume":242},"2026-01-29",343,{"time":308,"open":280,"high":280,"low":306,"close":254,"volume":43},"2026-01-30",{"time":310,"open":259,"high":275,"low":254,"close":254,"volume":293},"2026-02-02",{"time":312,"open":259,"high":271,"low":313,"close":280,"volume":314},"2026-02-03",341,24100,{"time":316,"open":280,"high":280,"low":306,"close":252,"volume":317},"2026-02-04",9000,{"time":319,"open":252,"high":252,"low":313,"close":276,"volume":320},"2026-02-05",10400,{"time":322,"open":252,"high":252,"low":212,"close":228,"volume":323},"2026-02-06",19700,{"time":325,"open":313,"high":313,"low":226,"close":237,"volume":326},"2026-02-09",5700,{"time":328,"open":313,"high":306,"low":251,"close":306,"volume":329},"2026-02-10",7800,{"time":331,"open":254,"high":254,"low":251,"close":313,"volume":34},"2026-02-12",{"time":333,"open":313,"high":306,"low":251,"close":251,"volume":334},"2026-02-13",4800,{"time":336,"open":217,"high":217,"low":59,"close":156,"volume":337},"2026-02-16",120400,{"time":339,"open":340,"high":156,"low":59,"close":124,"volume":341},"2026-02-17",298,31600,{"time":343,"open":340,"high":26,"low":124,"close":143,"volume":344},"2026-02-18",19500,{"time":346,"open":26,"high":26,"low":50,"close":50,"volume":195},"2026-02-19",{"time":348,"open":59,"high":59,"low":125,"close":110,"volume":349},"2026-02-20",36000,{"time":351,"open":83,"high":69,"low":78,"close":78,"volume":352},"2026-02-24",39900,{"time":354,"open":78,"high":59,"low":78,"close":111,"volume":355},"2026-02-25",24400,{"time":357,"open":102,"high":59,"low":111,"close":55,"volume":358},"2026-02-26",13800,{"time":360,"open":59,"high":156,"low":55,"close":49,"volume":361},"2026-02-27",21700,{"time":363,"open":55,"high":50,"low":102,"close":121,"volume":364},"2026-03-02",14800,{"time":366,"open":121,"high":129,"low":121,"close":106,"volume":242},"2026-03-03",{"time":368,"open":106,"high":106,"low":78,"close":79,"volume":369},"2026-03-04",32600,{"time":371,"open":372,"high":98,"low":372,"close":106,"volume":373},"2026-03-05",273,10000,{"time":375,"open":98,"high":98,"low":102,"close":54,"volume":376},"2026-03-06",3900,{"time":378,"open":102,"high":54,"low":69,"close":102,"volume":379},"2026-03-09",15200,{"time":381,"open":54,"high":49,"low":54,"close":121,"volume":382},"2026-03-10",5600,{"time":384,"open":121,"high":98,"low":102,"close":121,"volume":385},"2026-03-11",8100,{"time":387,"open":121,"high":98,"low":110,"close":54,"volume":388},"2026-03-12",6000,{"time":390,"open":69,"high":98,"low":69,"close":98,"volume":391},"2026-03-13",9400,{"time":393,"open":98,"high":49,"low":111,"close":55,"volume":394},"2026-03-16",8700,{"time":396,"open":55,"high":59,"low":54,"close":55,"volume":397},"2026-03-17",4400,{"time":399,"open":98,"high":143,"low":98,"close":152,"volume":400},"2026-03-18",9800,{"time":402,"open":143,"high":169,"low":129,"close":129,"volume":403},"2026-03-19",12700,{"time":405,"open":49,"high":129,"low":55,"close":49,"volume":406},"2026-03-23",15300,{"time":408,"open":340,"high":151,"low":55,"close":55,"volume":409},"2026-03-24",32500,{"time":411,"open":194,"high":194,"low":54,"close":49,"volume":412},"2026-03-25",27300,{"time":414,"open":106,"high":59,"low":54,"close":98,"volume":415},"2026-03-26",18300,{"time":417,"open":54,"high":59,"low":73,"close":125,"volume":418},"2026-03-27",34700,{"time":420,"open":421,"high":78,"low":422,"close":9,"volume":423},"2026-03-30",261,260,30700,{"time":425,"open":426,"high":78,"low":427,"close":428,"volume":429},"2026-03-31",265,262,263,8400,{"time":431,"open":432,"high":433,"low":428,"close":78,"volume":434},"2026-04-01",264,271,8300,{"time":436,"open":79,"high":79,"low":426,"close":426,"volume":437},"2026-04-02",7400,{"time":439,"open":426,"high":78,"low":428,"close":78,"volume":317},"2026-04-03",{"time":441,"open":433,"high":83,"low":433,"close":372,"volume":34},"2026-04-06",{"time":443,"open":78,"high":372,"low":10,"close":10,"volume":429},"2026-04-07",{"time":445,"open":78,"high":60,"low":78,"close":433,"volume":446},"2026-04-08",4900,{"time":448,"open":91,"high":60,"low":91,"close":372,"volume":449},"2026-04-09",3300,{"time":451,"open":60,"high":60,"low":372,"close":79,"volume":452},"2026-04-10",4500,{"time":454,"open":79,"high":74,"low":91,"close":91,"volume":455},"2026-04-13",1900,{"time":457,"open":91,"high":91,"low":10,"close":9,"volume":400},"2026-04-14",{"time":459,"open":10,"high":91,"low":426,"close":10,"volume":460},"2026-04-15",11900,{"time":462,"open":9,"high":433,"low":84,"close":10,"volume":463},"2026-04-16",10900,{"time":13,"open":10,"high":433,"low":465,"close":9,"volume":466},267,3400,{"swings":468,"phaseSegments":490},[469,471,473,474,475,476,477,478,479,480,481,482,483,484,485,486,487,488,489],{"time":40,"kind":470,"price":41},"H",{"time":82,"kind":472,"price":84},"L",{"time":97,"kind":470,"price":98},{"time":114,"kind":472,"price":74},{"time":138,"kind":470,"price":139},{"time":142,"kind":472,"price":110},{"time":172,"kind":470,"price":173},{"time":197,"kind":472,"price":143},{"time":267,"kind":470,"price":269},{"time":279,"kind":472,"price":251},{"time":298,"kind":470,"price":299},{"time":351,"kind":472,"price":78},{"time":360,"kind":470,"price":156},{"time":368,"kind":472,"price":78},{"time":381,"kind":470,"price":49},{"time":390,"kind":472,"price":69},{"time":408,"kind":470,"price":151},{"time":420,"kind":472,"price":422},{"time":445,"kind":470,"price":60},[491],{"from":24,"to":18,"phase":8},{"code":4,"interval":493,"range":494,"candles":495,"indicators":638,"lastTradeDate":454},"1w","1Y",[496,499,502,505,508,512,515,518,521,525,529,532,536,540,543,548,552,555,559,562,565,568,571,574,577,580,583,585,587,590,592,594,597,599,601,603,605,607,609,612,614,616,618,620,622,625,627,628,630,632,634,636],{"time":497,"open":61,"high":185,"low":110,"close":27,"volume":498},"2025-04-21",550600,{"time":500,"open":26,"high":227,"low":156,"close":151,"volume":501},"2025-04-28",189400,{"time":503,"open":37,"high":151,"low":27,"close":27,"volume":504},"2025-05-05",140000,{"time":506,"open":37,"high":42,"low":143,"close":33,"volume":507},"2025-05-12",164100,{"time":509,"open":27,"high":510,"low":26,"close":32,"volume":511},"2025-05-19",324,231900,{"time":513,"open":227,"high":237,"low":190,"close":207,"volume":514},"2025-05-26",208900,{"time":516,"open":207,"high":264,"low":211,"close":184,"volume":517},"2025-06-02",634600,{"time":519,"open":184,"high":184,"low":27,"close":33,"volume":520},"2025-06-09",131500,{"time":522,"open":42,"high":523,"low":37,"close":264,"volume":524},"2025-06-16",435,6439600,{"time":526,"open":264,"high":527,"low":238,"close":207,"volume":528},"2025-06-23",365,336900,{"time":530,"open":245,"high":313,"low":151,"close":510,"volume":531},"2025-06-30",206600,{"time":533,"open":222,"high":534,"low":222,"close":280,"volume":535},"2025-07-07",367,308600,{"time":537,"open":252,"high":538,"low":253,"close":253,"volume":539},"2025-07-14",364,152300,{"time":541,"open":306,"high":254,"low":238,"close":245,"volume":542},"2025-07-21",72900,{"time":544,"open":237,"high":545,"low":245,"close":546,"volume":547},"2025-07-28",363,358,104000,{"time":549,"open":212,"high":550,"low":212,"close":269,"volume":551},"2025-08-04",373,134700,{"time":553,"open":275,"high":527,"low":252,"close":299,"volume":554},"2025-08-11",70500,{"time":556,"open":299,"high":557,"low":252,"close":252,"volume":558},"2025-08-18",362,72500,{"time":560,"open":546,"high":546,"low":238,"close":228,"volume":561},"2025-08-25",191800,{"time":563,"open":313,"high":313,"low":42,"close":185,"volume":564},"2025-09-01",118500,{"time":566,"open":185,"high":238,"low":152,"close":169,"volume":567},"2025-09-08",131100,{"time":569,"open":32,"high":174,"low":49,"close":33,"volume":570},"2025-09-15",148100,{"time":572,"open":147,"high":147,"low":61,"close":26,"volume":573},"2025-09-22",204800,{"time":575,"open":26,"high":147,"low":49,"close":340,"volume":576},"2025-09-29",81300,{"time":578,"open":169,"high":151,"low":152,"close":194,"volume":579},"2025-10-06",54200,{"time":581,"open":26,"high":32,"low":340,"close":26,"volume":582},"2025-10-13",47500,{"time":24,"open":25,"high":41,"low":26,"close":31,"volume":584},43800,{"time":48,"open":31,"high":31,"low":60,"close":61,"volume":586},221100,{"time":588,"open":73,"high":69,"low":84,"close":74,"volume":589},"2025-11-03",129400,{"time":90,"open":60,"high":98,"low":91,"close":61,"volume":591},74900,{"time":109,"open":102,"high":124,"low":74,"close":125,"volume":593},84000,{"time":595,"open":129,"high":139,"low":102,"close":129,"volume":596},"2025-11-24",806300,{"time":142,"open":124,"high":151,"low":110,"close":98,"volume":598},204200,{"time":162,"open":152,"high":173,"low":129,"close":180,"volume":600},332800,{"time":183,"open":184,"high":184,"low":143,"close":194,"volume":602},159400,{"time":203,"open":25,"high":212,"low":147,"close":222,"volume":604},181900,{"time":225,"open":211,"high":226,"low":227,"close":233,"volume":606},71900,{"time":236,"open":237,"high":252,"low":211,"close":254,"volume":608},111400,{"time":610,"open":258,"high":269,"low":276,"close":254,"volume":611},"2026-01-12",131400,{"time":279,"open":254,"high":139,"low":251,"close":260,"volume":613},65800,{"time":295,"open":258,"high":299,"low":306,"close":254,"volume":615},48200,{"time":310,"open":259,"high":275,"low":212,"close":228,"volume":617},72300,{"time":325,"open":313,"high":254,"low":226,"close":251,"volume":619},27600,{"time":336,"open":217,"high":217,"low":125,"close":110,"volume":621},230300,{"time":623,"open":83,"high":156,"low":78,"close":49,"volume":624},"2026-02-23",99800,{"time":363,"open":55,"high":129,"low":78,"close":54,"volume":626},76400,{"time":378,"open":102,"high":49,"low":69,"close":98,"volume":62},{"time":393,"open":98,"high":169,"low":111,"close":129,"volume":629},35600,{"time":405,"open":49,"high":151,"low":73,"close":125,"volume":631},128100,{"time":420,"open":421,"high":79,"low":422,"close":78,"volume":633},63800,{"time":441,"open":433,"high":60,"low":10,"close":79,"volume":635},30400,{"time":454,"open":79,"high":74,"low":426,"close":9,"volume":637},37900,{"swings":639,"phaseSegments":651},[640,641,642,643,644,645,646,647,648,649,650],{"time":506,"kind":472,"price":143},{"time":522,"kind":470,"price":523},{"time":541,"kind":472,"price":238},{"time":549,"kind":470,"price":550},{"time":572,"kind":472,"price":61},{"time":578,"kind":470,"price":151},{"time":588,"kind":472,"price":84},{"time":610,"kind":470,"price":269},{"time":623,"kind":472,"price":78},{"time":405,"kind":470,"price":151},{"time":420,"kind":472,"price":422},[652,655,658],{"from":653,"to":654,"phase":8},"2025-04-25","2025-07-04",{"from":654,"to":656,"phase":657},"2025-07-25","UP",{"from":656,"to":18,"phase":8}]