[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock:detail:4180":3,"stock:chart:4180:d:6m":19,"stock:chart:weekly:4180:1y":721},{"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},"4180","Ａｐｐｉｅｒ　Ｇｒｏｕｐ","情報通信・サービスその他","prime","TRANSITION",966,939,0.02875399361022364,"2026-04-17T00:00:00+09:00","2026-04-17","高値圏での更新が続いており、確定高値934円を突破。出来高は155万株と堅調だが、機関の空売り残高が増加しているため需給面での注意が必要。価格上昇と空売りの拡大が継続すれば踏み上げの可能性もあるが、反転リスクも高まりそうだ。",{"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":691,"lastTradeDate":13},"1d","6M",[23,30,37,43,50,56,63,69,75,82,88,94,101,108,115,122,127,133,140,144,150,157,163,170,177,184,191,197,202,207,213,219,224,228,234,240,244,249,255,260,265,271,276,279,285,291,295,301,305,310,313,319,324,329,333,337,341,345,348,351,354,358,362,367,370,373,378,384,390,395,400,407,414,420,426,432,437,440,444,449,456,463,469,476,483,489,494,501,508,514,520,525,531,536,542,546,552,559,564,569,574,580,585,591,596,601,607,612,615,620,625,632,639,646,653,660,665,670,676,682,686],{"time":24,"open":25,"high":26,"low":27,"close":28,"volume":29},"2025-10-20",1405,1448,1395,1438,708300,{"time":31,"open":32,"high":33,"low":34,"close":35,"volume":36},"2025-10-21",1430,1436,1406,1415,541400,{"time":38,"open":39,"high":40,"low":35,"close":41,"volume":42},"2025-10-22",1420,1437,1425,380400,{"time":44,"open":45,"high":46,"low":47,"close":48,"volume":49},"2025-10-23",1394,1412,1383,1391,578000,{"time":51,"open":52,"high":48,"low":53,"close":54,"volume":55},"2025-10-24",1389,1370,1380,507900,{"time":57,"open":58,"high":59,"low":60,"close":61,"volume":62},"2025-10-27",1378,1401,1372,1382,659200,{"time":64,"open":65,"high":66,"low":67,"close":67,"volume":68},"2025-10-28",1354,1361,1332,1285800,{"time":70,"open":67,"high":71,"low":72,"close":73,"volume":74},"2025-10-29",1336,1284,1295,1195400,{"time":76,"open":77,"high":78,"low":79,"close":80,"volume":81},"2025-10-30",1279,1290,1266,1273,977400,{"time":83,"open":84,"high":85,"low":78,"close":86,"volume":87},"2025-10-31",1302,1334,1298,825600,{"time":89,"open":90,"high":72,"low":91,"close":92,"volume":93},"2025-11-04",1280,1248,1256,1594300,{"time":95,"open":96,"high":97,"low":98,"close":99,"volume":100},"2025-11-05",1230,1237,1181,1205,1771800,{"time":102,"open":103,"high":104,"low":105,"close":106,"volume":107},"2025-11-06",1201,1211,1165,1172,1804100,{"time":109,"open":110,"high":111,"low":112,"close":113,"volume":114},"2025-11-07",1168,1223,1163,1186,2129600,{"time":116,"open":117,"high":118,"low":119,"close":120,"volume":121},"2025-11-10",1206,1217,1194,1213,1023500,{"time":123,"open":124,"high":79,"low":118,"close":125,"volume":126},"2025-11-11",1220,1250,1231800,{"time":128,"open":92,"high":129,"low":130,"close":131,"volume":132},"2025-11-12",1278,1227,1244,1197700,{"time":134,"open":135,"high":136,"low":137,"close":138,"volume":139},"2025-11-13",1240,1243,1195,1210,1571400,{"time":141,"open":142,"high":117,"low":113,"close":113,"volume":143},"2025-11-14",1191,1226200,{"time":145,"open":146,"high":146,"low":147,"close":148,"volume":149},"2025-11-17",1068,1003,1017,5414000,{"time":151,"open":152,"high":153,"low":154,"close":155,"volume":156},"2025-11-18",1001,1034,998,1021,2332000,{"time":158,"open":147,"high":159,"low":160,"close":161,"volume":162},"2025-11-19",1024,991,1002,1471600,{"time":164,"open":165,"high":166,"low":167,"close":168,"volume":169},"2025-11-20",1030,1084,1026,1072,2049500,{"time":171,"open":172,"high":173,"low":174,"close":175,"volume":176},"2025-11-21",1042,1088,1040,1087,1727800,{"time":178,"open":179,"high":180,"low":181,"close":182,"volume":183},"2025-11-25",1097,1135,1092,1128,1435000,{"time":185,"open":186,"high":187,"low":188,"close":189,"volume":190},"2025-11-26",1139,1144,1102,1116,1583700,{"time":192,"open":193,"high":194,"low":195,"close":193,"volume":196},"2025-11-27",1130,1133,1112,834100,{"time":198,"open":199,"high":199,"low":146,"close":200,"volume":201},"2025-11-28",1121,1073,1614300,{"time":203,"open":204,"high":173,"low":205,"close":168,"volume":206},"2025-12-01",1081,1055,1082300,{"time":208,"open":209,"high":210,"low":175,"close":211,"volume":212},"2025-12-02",1098,1117,1104,1270300,{"time":214,"open":215,"high":182,"low":216,"close":217,"volume":218},"2025-12-03",1120,1095,1106,1179800,{"time":220,"open":217,"high":221,"low":222,"close":221,"volume":223},"2025-12-04",1131,1099,1020600,{"time":225,"open":193,"high":226,"low":193,"close":105,"volume":227},"2025-12-05",1190,1827800,{"time":229,"open":230,"high":231,"low":232,"close":124,"volume":233},"2025-12-08",1147,1259,1142,2996900,{"time":235,"open":236,"high":136,"low":237,"close":238,"volume":239},"2025-12-09",1225,1182,1199,2083600,{"time":241,"open":137,"high":242,"low":230,"close":230,"volume":243},"2025-12-10",1197,1513400,{"time":245,"open":246,"high":247,"low":182,"close":180,"volume":248},"2025-12-11",1160,1187,1494900,{"time":250,"open":251,"high":251,"low":252,"close":253,"volume":254},"2025-12-12",1137,1107,1111,1671300,{"time":256,"open":210,"high":257,"low":258,"close":257,"volume":259},"2025-12-15",1154,1110,1411600,{"time":261,"open":258,"high":215,"low":262,"close":263,"volume":264},"2025-12-16",1078,1094,1787700,{"time":266,"open":267,"high":195,"low":268,"close":269,"volume":270},"2025-12-17",1100,1079,1109,1183200,{"time":272,"open":216,"high":179,"low":273,"close":274,"volume":275},"2025-12-18",1064,1080,1360600,{"time":277,"open":274,"high":222,"low":200,"close":268,"volume":278},"2025-12-19",2731100,{"time":280,"open":281,"high":253,"low":282,"close":283,"volume":284},"2025-12-22",1101,1058,1082,1785100,{"time":286,"open":287,"high":281,"low":288,"close":289,"volume":290},"2025-12-23",1083,1074,1091,1193200,{"time":292,"open":274,"high":267,"low":293,"close":268,"volume":294},"2025-12-24",1077,1016700,{"time":296,"open":297,"high":298,"low":299,"close":215,"volume":300},"2025-12-25",1090,1127,1086,1071500,{"time":302,"open":303,"high":251,"low":281,"close":269,"volume":304},"2025-12-26",1136,1123400,{"time":306,"open":307,"high":215,"low":281,"close":308,"volume":309},"2025-12-29",1108,1103,1000000,{"time":311,"open":267,"high":267,"low":146,"close":288,"volume":312},"2025-12-30",1268100,{"time":314,"open":299,"high":315,"low":316,"close":317,"volume":318},"2026-01-05",1089,1038,1051,1513900,{"time":320,"open":168,"high":321,"low":168,"close":322,"volume":323},"2026-01-06",1129,1114,1766300,{"time":325,"open":215,"high":326,"low":222,"close":327,"volume":328},"2026-01-07",1124,1118,885400,{"time":330,"open":189,"high":326,"low":252,"close":331,"volume":332},"2026-01-08",1113,954300,{"time":334,"open":252,"high":252,"low":283,"close":335,"volume":336},"2026-01-09",1096,927000,{"time":338,"open":252,"high":195,"low":283,"close":339,"volume":340},"2026-01-13",1105,934400,{"time":342,"open":343,"high":322,"low":166,"close":222,"volume":344},"2026-01-14",1085,1240000,{"time":346,"open":297,"high":321,"low":299,"close":321,"volume":347},"2026-01-15",1062800,{"time":349,"open":180,"high":112,"low":221,"close":232,"volume":350},"2026-01-16",1387500,{"time":352,"open":195,"high":199,"low":216,"close":253,"volume":353},"2026-01-19",1265700,{"time":355,"open":211,"high":356,"low":216,"close":179,"volume":357},"2026-01-20",1122,888000,{"time":359,"open":288,"high":308,"low":360,"close":188,"volume":361},"2026-01-21",1066,1119100,{"time":363,"open":364,"high":216,"low":200,"close":365,"volume":366},"2026-01-22",1093,1075,978100,{"time":368,"open":175,"high":308,"low":268,"close":364,"volume":369},"2026-01-23",874300,{"time":371,"open":173,"high":315,"low":200,"close":365,"volume":372},"2026-01-26",816600,{"time":374,"open":365,"high":343,"low":375,"close":376,"volume":377},"2026-01-27",1065,1071,503000,{"time":379,"open":380,"high":317,"low":381,"close":382,"volume":383},"2026-01-28",1035,1022,1037,1256100,{"time":385,"open":386,"high":387,"low":388,"close":316,"volume":389},"2026-01-29",1031,1048,1028,1243300,{"time":391,"open":392,"high":393,"low":148,"close":316,"volume":394},"2026-01-30",1020,1043,892900,{"time":396,"open":165,"high":380,"low":397,"close":398,"volume":399},"2026-02-02",1009,1018,956500,{"time":401,"open":402,"high":403,"low":404,"close":405,"volume":406},"2026-02-03",1006,1015,1000,1013,1135500,{"time":408,"open":409,"high":410,"low":411,"close":412,"volume":413},"2026-02-04",996,997,951,970,2716200,{"time":415,"open":416,"high":154,"low":417,"close":418,"volume":419},"2026-02-05",979,963,986,1527500,{"time":421,"open":422,"high":412,"low":423,"close":424,"volume":425},"2026-02-06",969,931,935,1666300,{"time":427,"open":428,"high":429,"low":430,"close":417,"volume":431},"2026-02-09",960,965,948,1377900,{"time":433,"open":434,"high":155,"low":434,"close":435,"volume":436},"2026-02-10",968,1007,1186000,{"time":438,"open":403,"high":167,"low":147,"close":147,"volume":439},"2026-02-12",1381400,{"time":441,"open":147,"high":381,"low":442,"close":442,"volume":443},"2026-02-13",953,1676000,{"time":445,"open":446,"high":446,"low":447,"close":447,"volume":448},"2026-02-16",850,803,4927400,{"time":450,"open":451,"high":452,"low":453,"close":454,"volume":455},"2026-02-17",804,823,780,794,3636400,{"time":457,"open":458,"high":459,"low":460,"close":461,"volume":462},"2026-02-18",787,793,775,786,3763700,{"time":464,"open":461,"high":465,"low":466,"close":467,"volume":468},"2026-02-19",788,743,748,3622300,{"time":470,"open":471,"high":472,"low":473,"close":474,"volume":475},"2026-02-20",735,738,698,700,4252900,{"time":477,"open":478,"high":479,"low":480,"close":481,"volume":482},"2026-02-24",675,688,660,664,3835900,{"time":484,"open":485,"high":486,"low":474,"close":487,"volume":488},"2026-02-25",704,742,722,4776300,{"time":490,"open":491,"high":492,"low":486,"close":492,"volume":493},"2026-02-26",747,818,4584400,{"time":495,"open":496,"high":497,"low":498,"close":499,"volume":500},"2026-02-27",821,841,809,828,3331300,{"time":502,"open":503,"high":504,"low":505,"close":506,"volume":507},"2026-03-02",819,834,795,806,2052400,{"time":509,"open":510,"high":511,"low":512,"close":512,"volume":513},"2026-03-03",807,808,766,1757100,{"time":515,"open":516,"high":517,"low":518,"close":512,"volume":519},"2026-03-04",763,802,751,2471100,{"time":521,"open":522,"high":452,"low":523,"close":522,"volume":524},"2026-03-05",800,798,2104500,{"time":526,"open":527,"high":528,"low":523,"close":529,"volume":530},"2026-03-06",805,835,833,1937300,{"time":532,"open":533,"high":534,"low":465,"close":534,"volume":535},"2026-03-09",792,861,4257400,{"time":537,"open":538,"high":539,"low":540,"close":534,"volume":541},"2026-03-10",866,885,845,1938000,{"time":543,"open":544,"high":538,"low":510,"close":498,"volume":545},"2026-03-11",859,2015600,{"time":547,"open":454,"high":548,"low":549,"close":550,"volume":551},"2026-03-12",796,760,767,2021600,{"time":553,"open":554,"high":555,"low":556,"close":557,"volume":558},"2026-03-13",752,774,749,754,1602800,{"time":560,"open":561,"high":549,"low":562,"close":466,"volume":563},"2026-03-16",750,732,1153500,{"time":565,"open":566,"high":556,"low":567,"close":567,"volume":568},"2026-03-17",741,730,878700,{"time":570,"open":571,"high":518,"low":572,"close":561,"volume":573},"2026-03-18",734,725,1335600,{"time":575,"open":487,"high":576,"low":577,"close":578,"volume":579},"2026-03-19",731,712,717,1776600,{"time":581,"open":582,"high":485,"low":583,"close":583,"volume":584},"2026-03-23",703,681,1974300,{"time":586,"open":587,"high":588,"low":589,"close":466,"volume":590},"2026-03-24",733,746,714,2294000,{"time":592,"open":593,"high":554,"low":572,"close":594,"volume":595},"2026-03-25",728,739,1691300,{"time":597,"open":576,"high":566,"low":598,"close":599,"volume":600},"2026-03-26",718,723,869000,{"time":602,"open":603,"high":604,"low":603,"close":605,"volume":606},"2026-03-27",726,782,772,1986400,{"time":608,"open":491,"high":609,"low":472,"close":610,"volume":611},"2026-03-30",765,759,1495600,{"time":613,"open":461,"high":511,"low":605,"close":604,"volume":614},"2026-03-31",1662200,{"time":616,"open":511,"high":617,"low":522,"close":618,"volume":619},"2026-04-01",857,855,1717300,{"time":621,"open":622,"high":618,"low":527,"close":623,"volume":624},"2026-04-02",854,812,1583300,{"time":626,"open":627,"high":628,"low":629,"close":630,"volume":631},"2026-04-03",827,832,814,817,905200,{"time":633,"open":634,"high":635,"low":636,"close":637,"volume":638},"2026-04-06",860,867,843,856,1492100,{"time":640,"open":641,"high":642,"low":643,"close":644,"volume":645},"2026-04-07",871,912,862,887,2308000,{"time":647,"open":648,"high":649,"low":650,"close":651,"volume":652},"2026-04-08",920,934,906,919,2166200,{"time":654,"open":655,"high":656,"low":657,"close":658,"volume":659},"2026-04-09",904,914,889,908,1323200,{"time":661,"open":662,"high":662,"low":663,"close":544,"volume":664},"2026-04-10",893,847,3261400,{"time":666,"open":667,"high":668,"low":669,"close":529,"volume":439},"2026-04-13",840,852,822,{"time":671,"open":672,"high":673,"low":674,"close":635,"volume":675},"2026-04-14",863,874,851,1202400,{"time":677,"open":678,"high":679,"low":673,"close":680,"volume":681},"2026-04-15",876,900,895,1385600,{"time":683,"open":430,"high":422,"low":684,"close":10,"volume":685},"2026-04-16",921,3450300,{"time":13,"open":687,"high":688,"low":689,"close":9,"volume":690},940,977,938,1553100,{"swings":692,"phaseSegments":714},[693,695,697,698,699,700,701,702,703,704,705,706,707,708,709,710,711,712,713],{"time":109,"kind":694,"price":112},"L",{"time":128,"kind":696,"price":129},"H",{"time":158,"kind":694,"price":160},{"time":185,"kind":696,"price":187},{"time":203,"kind":694,"price":205},{"time":229,"kind":696,"price":231},{"time":280,"kind":694,"price":282},{"time":302,"kind":696,"price":251},{"time":314,"kind":694,"price":316},{"time":349,"kind":696,"price":112},{"time":421,"kind":694,"price":423},{"time":438,"kind":696,"price":167},{"time":477,"kind":694,"price":480},{"time":495,"kind":696,"price":497},{"time":515,"kind":694,"price":518},{"time":537,"kind":696,"price":539},{"time":581,"kind":694,"price":583},{"time":647,"kind":696,"price":649},{"time":666,"kind":694,"price":669},[715,716,718,719,720],{"from":24,"to":38,"phase":8},{"from":38,"to":145,"phase":717},"DOWN",{"from":145,"to":178,"phase":8},{"from":178,"to":203,"phase":717},{"from":203,"to":18,"phase":8},{"code":4,"interval":722,"range":723,"candles":724,"indicators":937,"lastTradeDate":666},"1w","1Y",[725,730,736,742,747,751,757,763,770,777,784,791,798,804,811,817,822,827,833,838,843,850,857,863,869,876,881,883,885,888,890,892,895,897,899,901,903,905,907,910,912,914,916,918,920,923,925,927,929,931,933,935],{"time":726,"open":727,"high":86,"low":142,"close":728,"volume":729},"2025-04-21",1245,1289,2704600,{"time":731,"open":732,"high":733,"low":734,"close":77,"volume":735},"2025-04-28",1317,1333,1235,2525000,{"time":737,"open":738,"high":739,"low":92,"close":740,"volume":741},"2025-05-05",1274,1359,1343,2129200,{"time":743,"open":733,"high":744,"low":745,"close":41,"volume":746},"2025-05-12",1469,1318,5220200,{"time":748,"open":27,"high":749,"low":733,"close":58,"volume":750},"2025-05-19",1424,3637600,{"time":752,"open":60,"high":753,"low":754,"close":755,"volume":756},"2025-05-26",1596,1362,1548,4969000,{"time":758,"open":759,"high":760,"low":761,"close":744,"volume":762},"2025-06-02",1545,1593,1457,3537100,{"time":764,"open":765,"high":766,"low":767,"close":768,"volume":769},"2025-06-09",1483,1590,1441,1461,3733200,{"time":771,"open":772,"high":773,"low":774,"close":775,"volume":776},"2025-06-16",1454,1599,1452,1583,4096900,{"time":778,"open":779,"high":780,"low":781,"close":782,"volume":783},"2025-06-23",1556,1647,1540,1602,3562000,{"time":785,"open":786,"high":787,"low":788,"close":789,"volume":790},"2025-06-30",1638,1664,1553,1571,3587900,{"time":792,"open":793,"high":794,"low":795,"close":796,"volume":797},"2025-07-07",1563,1594,1531,1539,2310100,{"time":799,"open":800,"high":801,"low":802,"close":795,"volume":803},"2025-07-14",1517,1592,1473,2904600,{"time":805,"open":806,"high":807,"low":808,"close":809,"volume":810},"2025-07-21",1538,1575,1497,1544,2121200,{"time":812,"open":813,"high":814,"low":815,"close":814,"volume":816},"2025-07-28",1546,1584,1500,3371600,{"time":818,"open":781,"high":819,"low":781,"close":820,"volume":821},"2025-08-04",1668,1610,2489900,{"time":823,"open":760,"high":820,"low":824,"close":825,"volume":826},"2025-08-11",1474,1541,6907300,{"time":828,"open":829,"high":786,"low":830,"close":831,"volume":832},"2025-08-18",1567,1477,1495,4489300,{"time":834,"open":815,"high":835,"low":836,"close":813,"volume":837},"2025-08-25",1573,1465,4600800,{"time":839,"open":840,"high":766,"low":841,"close":795,"volume":842},"2025-09-01",1537,1489,3129900,{"time":844,"open":845,"high":846,"low":847,"close":848,"volume":849},"2025-09-08",1565,1745,1560,1654,4708400,{"time":851,"open":852,"high":853,"low":854,"close":855,"volume":856},"2025-09-15",1645,1725,1580,1699,3704600,{"time":858,"open":855,"high":859,"low":860,"close":861,"volume":862},"2025-09-22",1705,1492,1511,4190700,{"time":864,"open":865,"high":866,"low":33,"close":867,"volume":868},"2025-09-29",1512,1570,1464,3824700,{"time":870,"open":871,"high":872,"low":873,"close":874,"volume":875},"2025-10-06",1510,1554,1451,1463,3772100,{"time":877,"open":878,"high":867,"low":879,"close":47,"volume":880},"2025-10-13",1433,1375,2425400,{"time":24,"open":25,"high":26,"low":53,"close":54,"volume":882},2716000,{"time":57,"open":58,"high":59,"low":79,"close":86,"volume":884},4943400,{"time":886,"open":90,"high":72,"low":112,"close":113,"volume":887},"2025-11-03",7299800,{"time":116,"open":117,"high":129,"low":113,"close":113,"volume":889},6250600,{"time":145,"open":146,"high":173,"low":160,"close":175,"volume":891},12994900,{"time":893,"open":179,"high":187,"low":146,"close":200,"volume":894},"2025-11-24",5467100,{"time":203,"open":204,"high":226,"low":205,"close":105,"volume":896},6380800,{"time":229,"open":230,"high":231,"low":252,"close":253,"volume":898},9760100,{"time":256,"open":210,"high":257,"low":273,"close":268,"volume":900},8474200,{"time":280,"open":281,"high":251,"low":282,"close":269,"volume":902},6189900,{"time":306,"open":307,"high":215,"low":146,"close":288,"volume":904},2268100,{"time":314,"open":299,"high":321,"low":316,"close":335,"volume":906},6046900,{"time":908,"open":252,"high":112,"low":283,"close":232,"volume":909},"2026-01-12",4624700,{"time":352,"open":195,"high":356,"low":360,"close":364,"volume":911},5125200,{"time":371,"open":173,"high":315,"low":148,"close":316,"volume":913},4711900,{"time":396,"open":165,"high":380,"low":423,"close":424,"volume":915},8002000,{"time":427,"open":428,"high":167,"low":430,"close":442,"volume":917},5621300,{"time":445,"open":446,"high":446,"low":473,"close":474,"volume":919},20202700,{"time":921,"open":478,"high":497,"low":480,"close":499,"volume":922},"2026-02-23",16527900,{"time":502,"open":503,"high":528,"low":518,"close":529,"volume":924},10322400,{"time":532,"open":533,"high":539,"low":556,"close":557,"volume":926},11835400,{"time":560,"open":561,"high":549,"low":577,"close":578,"volume":928},5144400,{"time":581,"open":582,"high":604,"low":583,"close":605,"volume":930},8815000,{"time":608,"open":491,"high":617,"low":472,"close":630,"volume":932},7363600,{"time":633,"open":634,"high":649,"low":636,"close":544,"volume":934},10550900,{"time":666,"open":667,"high":688,"low":669,"close":9,"volume":936},8972800,{"swings":938,"phaseSegments":951},[939,940,941,942,943,944,945,946,947,948,949,950],{"time":785,"kind":696,"price":787},{"time":799,"kind":694,"price":802},{"time":818,"kind":696,"price":819},{"time":834,"kind":694,"price":836},{"time":844,"kind":696,"price":846},{"time":145,"kind":694,"price":160},{"time":229,"kind":696,"price":231},{"time":314,"kind":694,"price":316},{"time":908,"kind":696,"price":112},{"time":921,"kind":694,"price":480},{"time":532,"kind":696,"price":539},{"time":581,"kind":694,"price":583},[952],{"from":953,"to":18,"phase":8},"2025-04-25"]