[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock:detail:4192":3,"stock:chart:4192:d:6m":19,"stock:chart:weekly:4192:1y":547},{"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},"4192","スパイダープラス","情報通信・サービスその他","growth","TRANSITION",303,302,0.0033112582781456954,"2026-04-17T00:00:00+09:00","2026-04-17","現在値303円（+0.33%）、出来高94,700株で高値圏を維持。機関の空売り残高が766,800株と減少傾向で、買い戻しが進む。信用取引では買残が1,123,000株と増え、売残は687,200株と減少。日証金規制中のため流動性に注意が必要。高値更新中だが、終値での定着がカギ。需給改善と高取組率から、今後の上昇余地あり。",{"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":511,"lastTradeDate":13},"1d","6M",[23,30,36,41,45,48,52,55,59,64,71,75,80,84,87,90,95,100,104,111,117,123,127,133,139,145,149,154,158,162,167,172,175,179,183,189,193,198,202,207,211,215,219,222,225,228,231,234,237,240,243,247,250,253,256,259,262,265,269,272,275,278,281,284,287,290,293,296,299,302,304,307,310,313,316,319,324,329,332,336,342,347,354,358,362,366,371,376,381,387,393,400,405,410,415,421,425,430,435,438,443,447,450,454,458,461,464,467,470,473,476,479,482,484,488,492,496,500,503,506,509],{"time":24,"open":25,"high":26,"low":27,"close":28,"volume":29},"2025-10-20",413,425,412,424,110300,{"time":31,"open":32,"high":32,"low":33,"close":34,"volume":35},"2025-10-21",427,419,423,54100,{"time":37,"open":38,"high":39,"low":28,"close":39,"volume":40},"2025-10-22",426,429,42000,{"time":42,"open":38,"high":39,"low":43,"close":39,"volume":44},"2025-10-23",421,56500,{"time":46,"open":39,"high":39,"low":33,"close":26,"volume":47},"2025-10-24",57100,{"time":49,"open":38,"high":38,"low":50,"close":33,"volume":51},"2025-10-27",416,50900,{"time":53,"open":34,"high":34,"low":27,"close":27,"volume":54},"2025-10-28",47800,{"time":56,"open":50,"high":50,"low":57,"close":57,"volume":58},"2025-10-29",403,84700,{"time":60,"open":61,"high":27,"low":61,"close":62,"volume":63},"2025-10-30",401,409,58900,{"time":65,"open":66,"high":67,"low":68,"close":69,"volume":70},"2025-10-31",410,415,408,414,37900,{"time":72,"open":69,"high":73,"low":25,"close":50,"volume":74},"2025-11-04",418,25700,{"time":76,"open":25,"high":67,"low":77,"close":78,"volume":79},"2025-11-05",398,406,136700,{"time":81,"open":62,"high":25,"low":78,"close":82,"volume":83},"2025-11-06",411,40300,{"time":85,"open":66,"high":50,"low":68,"close":82,"volume":86},"2025-11-07",45400,{"time":88,"open":33,"high":26,"low":25,"close":26,"volume":89},"2025-11-10",42900,{"time":91,"open":92,"high":93,"low":26,"close":38,"volume":94},"2025-11-11",433,435,54700,{"time":96,"open":43,"high":97,"low":43,"close":98,"volume":99},"2025-11-12",430,428,78200,{"time":101,"open":26,"high":26,"low":102,"close":43,"volume":103},"2025-11-13",417,162700,{"time":105,"open":106,"high":107,"low":108,"close":109,"volume":110},"2025-11-14",349,363,347,351,898700,{"time":112,"open":113,"high":113,"low":114,"close":115,"volume":116},"2025-11-17",343,312,313,770200,{"time":118,"open":119,"high":119,"low":120,"close":121,"volume":122},"2025-11-18",321,305,306,401700,{"time":124,"open":125,"high":115,"low":9,"close":115,"volume":126},"2025-11-19",307,136800,{"time":128,"open":129,"high":130,"low":129,"close":131,"volume":132},"2025-11-20",316,328,318,135300,{"time":134,"open":135,"high":136,"low":129,"close":137,"volume":138},"2025-11-21",317,326,324,84000,{"time":140,"open":141,"high":141,"low":142,"close":143,"volume":144},"2025-11-25",329,320,323,131400,{"time":146,"open":119,"high":119,"low":147,"close":147,"volume":148},"2025-11-26",309,187200,{"time":150,"open":115,"high":151,"low":152,"close":120,"volume":153},"2025-11-27",314,299,301100,{"time":155,"open":121,"high":129,"low":121,"close":156,"volume":157},"2025-11-28",308,93500,{"time":159,"open":129,"high":129,"low":121,"close":160,"volume":161},"2025-12-01",311,101400,{"time":163,"open":114,"high":164,"low":165,"close":120,"volume":166},"2025-12-02",315,304,73300,{"time":168,"open":10,"high":9,"low":169,"close":170,"volume":171},"2025-12-03",295,296,236900,{"time":173,"open":9,"high":165,"low":170,"close":152,"volume":174},"2025-12-04",140400,{"time":176,"open":177,"high":10,"low":169,"close":169,"volume":178},"2025-12-05",298,99600,{"time":180,"open":152,"high":181,"low":170,"close":177,"volume":182},"2025-12-08",300,81000,{"time":184,"open":185,"high":181,"low":186,"close":187,"volume":188},"2025-12-09",297,289,294,184500,{"time":190,"open":152,"high":191,"low":170,"close":119,"volume":192},"2025-12-10",371,1785300,{"time":194,"open":131,"high":195,"low":131,"close":196,"volume":197},"2025-12-11",331,322,483200,{"time":199,"open":196,"high":200,"low":10,"close":121,"volume":201},"2025-12-12",330,355100,{"time":203,"open":120,"high":204,"low":205,"close":170,"volume":206},"2025-12-15",310,290,485300,{"time":208,"open":170,"high":177,"low":209,"close":169,"volume":210},"2025-12-16",291,152400,{"time":212,"open":185,"high":181,"low":213,"close":185,"volume":214},"2025-12-17",292,140000,{"time":216,"open":169,"high":177,"low":217,"close":169,"volume":218},"2025-12-18",293,110900,{"time":220,"open":181,"high":114,"low":181,"close":121,"volume":221},"2025-12-19",173100,{"time":223,"open":147,"high":160,"low":152,"close":181,"volume":224},"2025-12-22",134600,{"time":226,"open":181,"high":9,"low":177,"close":181,"volume":227},"2025-12-23",106300,{"time":229,"open":165,"high":204,"low":165,"close":125,"volume":230},"2025-12-24",203500,{"time":232,"open":160,"high":131,"low":204,"close":129,"volume":233},"2025-12-25",251500,{"time":235,"open":151,"high":151,"low":177,"close":9,"volume":236},"2025-12-26",458300,{"time":238,"open":181,"high":10,"low":170,"close":170,"volume":239},"2025-12-29",317100,{"time":241,"open":185,"high":185,"low":209,"close":213,"volume":242},"2025-12-30",309200,{"time":244,"open":170,"high":10,"low":217,"close":245,"volume":246},"2026-01-05",301,131800,{"time":248,"open":10,"high":156,"low":245,"close":9,"volume":249},"2026-01-06",102700,{"time":251,"open":165,"high":120,"low":185,"close":185,"volume":252},"2026-01-07",109000,{"time":254,"open":177,"high":120,"low":169,"close":165,"volume":255},"2026-01-08",111100,{"time":257,"open":120,"high":204,"low":10,"close":125,"volume":258},"2026-01-09",65900,{"time":260,"open":204,"high":114,"low":9,"close":120,"volume":261},"2026-01-13",80400,{"time":263,"open":121,"high":125,"low":10,"close":165,"volume":264},"2026-01-14",55100,{"time":266,"open":165,"high":267,"low":9,"close":267,"volume":268},"2026-01-15",319,143400,{"time":270,"open":267,"high":136,"low":135,"close":136,"volume":271},"2026-01-16",87900,{"time":273,"open":200,"high":200,"low":142,"close":136,"volume":274},"2026-01-19",178200,{"time":276,"open":137,"high":136,"low":135,"close":119,"volume":277},"2026-01-20",119100,{"time":279,"open":135,"high":135,"low":125,"close":115,"volume":280},"2026-01-21",162800,{"time":282,"open":135,"high":142,"low":114,"close":129,"volume":283},"2026-01-22",94100,{"time":285,"open":267,"high":142,"low":114,"close":142,"volume":286},"2026-01-23",108700,{"time":288,"open":142,"high":142,"low":160,"close":160,"volume":289},"2026-01-26",92300,{"time":291,"open":114,"high":115,"low":121,"close":125,"volume":292},"2026-01-27",71700,{"time":294,"open":121,"high":121,"low":152,"close":10,"volume":295},"2026-01-28",103200,{"time":297,"open":9,"high":156,"low":181,"close":120,"volume":298},"2026-01-29",62200,{"time":300,"open":121,"high":125,"low":181,"close":165,"volume":301},"2026-01-30",85300,{"time":303,"open":120,"high":151,"low":120,"close":121,"volume":227},"2026-02-02",{"time":305,"open":204,"high":151,"low":125,"close":115,"volume":306},"2026-02-03",72200,{"time":308,"open":204,"high":204,"low":165,"close":125,"volume":309},"2026-02-04",72000,{"time":311,"open":120,"high":119,"low":120,"close":267,"volume":312},"2026-02-05",157600,{"time":314,"open":135,"high":137,"low":121,"close":115,"volume":315},"2026-02-06",150400,{"time":317,"open":151,"high":164,"low":160,"close":164,"volume":318},"2026-02-09",68900,{"time":320,"open":267,"high":321,"low":267,"close":322,"volume":323},"2026-02-10",336,335,200400,{"time":325,"open":322,"high":326,"low":327,"close":195,"volume":328},"2026-02-12",339,327,280300,{"time":330,"open":125,"high":204,"low":217,"close":217,"volume":331},"2026-02-13",663600,{"time":333,"open":187,"high":169,"low":334,"close":334,"volume":335},"2026-02-16",280,389900,{"time":337,"open":338,"high":338,"low":339,"close":340,"volume":341},"2026-02-17",283,266,270,661700,{"time":343,"open":344,"high":338,"low":340,"close":345,"volume":346},"2026-02-18",273,281,172900,{"time":348,"open":349,"high":350,"low":351,"close":352,"volume":353},"2026-02-19",279,282,276,278,90700,{"time":355,"open":352,"high":349,"low":356,"close":352,"volume":357},"2026-02-20",274,99300,{"time":359,"open":352,"high":349,"low":360,"close":340,"volume":361},"2026-02-24",267,213400,{"time":363,"open":340,"high":364,"low":360,"close":360,"volume":365},"2026-02-25",272,95700,{"time":367,"open":368,"high":352,"low":360,"close":369,"volume":370},"2026-02-26",268,271,144100,{"time":372,"open":364,"high":373,"low":374,"close":369,"volume":375},"2026-02-27",275,269,94800,{"time":377,"open":360,"high":368,"low":378,"close":379,"volume":380},"2026-03-02",258,263,384800,{"time":382,"open":383,"high":383,"low":384,"close":385,"volume":386},"2026-03-03",261,252,255,334900,{"time":388,"open":389,"high":389,"low":390,"close":391,"volume":392},"2026-03-04",249,235,239,530200,{"time":394,"open":395,"high":396,"low":397,"close":398,"volume":399},"2026-03-05",242,247,234,237,756600,{"time":401,"open":402,"high":403,"low":391,"close":379,"volume":404},"2026-03-06",240,264,658300,{"time":406,"open":407,"high":384,"low":390,"close":408,"volume":409},"2026-03-09",248,245,313000,{"time":411,"open":412,"high":413,"low":408,"close":413,"volume":414},"2026-03-10",250,256,129800,{"time":416,"open":417,"high":418,"low":419,"close":378,"volume":420},"2026-03-11",259,265,257,116000,{"time":422,"open":384,"high":385,"low":423,"close":396,"volume":424},"2026-03-12",246,232200,{"time":426,"open":427,"high":396,"low":428,"close":396,"volume":429},"2026-03-13",243,241,288400,{"time":431,"open":408,"high":396,"low":432,"close":433,"volume":434},"2026-03-16",238,244,220700,{"time":436,"open":389,"high":385,"low":423,"close":385,"volume":437},"2026-03-17",161400,{"time":439,"open":378,"high":440,"low":441,"close":440,"volume":442},"2026-03-18",260,253,125800,{"time":444,"open":385,"high":385,"low":407,"close":445,"volume":446},"2026-03-19",251,175400,{"time":448,"open":423,"high":396,"low":402,"close":395,"volume":449},"2026-03-23",250500,{"time":451,"open":407,"high":452,"low":433,"close":452,"volume":453},"2026-03-24",254,189800,{"time":455,"open":378,"high":339,"low":378,"close":456,"volume":457},"2026-03-25",262,336600,{"time":459,"open":456,"high":456,"low":441,"close":413,"volume":460},"2026-03-26",226600,{"time":462,"open":413,"high":379,"low":445,"close":440,"volume":463},"2026-03-27",188300,{"time":465,"open":407,"high":385,"low":433,"close":441,"volume":466},"2026-03-30",273000,{"time":468,"open":407,"high":403,"low":407,"close":383,"volume":469},"2026-03-31",228800,{"time":471,"open":418,"high":356,"low":418,"close":364,"volume":472},"2026-04-01",311100,{"time":474,"open":364,"high":344,"low":417,"close":456,"volume":475},"2026-04-02",192700,{"time":477,"open":379,"high":334,"low":379,"close":349,"volume":478},"2026-04-03",230300,{"time":480,"open":349,"high":349,"low":373,"close":373,"volume":481},"2026-04-06",78000,{"time":483,"open":344,"high":349,"low":340,"close":344,"volume":47},"2026-04-07",{"time":485,"open":334,"high":486,"low":352,"close":486,"volume":487},"2026-04-08",286,126700,{"time":489,"open":205,"high":205,"low":345,"close":490,"volume":491},"2026-04-09",287,111800,{"time":493,"open":494,"high":494,"low":364,"close":356,"volume":495},"2026-04-10",288,179500,{"time":497,"open":334,"high":334,"low":369,"close":498,"volume":499},"2026-04-13",277,145700,{"time":501,"open":498,"high":502,"low":498,"close":345,"volume":63},"2026-04-14",285,{"time":504,"open":502,"high":185,"low":338,"close":185,"volume":505},"2026-04-15",190000,{"time":507,"open":181,"high":115,"low":185,"close":10,"volume":508},"2026-04-16",358900,{"time":13,"open":245,"high":120,"low":185,"close":9,"volume":510},94700,{"swings":512,"phaseSegments":537},[513,515,517,518,519,520,521,522,523,524,525,526,527,528,529,530,531,532,533,534,535,536],{"time":37,"kind":514,"price":39},"H",{"time":76,"kind":516,"price":77},"L",{"time":91,"kind":514,"price":93},{"time":124,"kind":516,"price":9},{"time":140,"kind":514,"price":141},{"time":184,"kind":516,"price":186},{"time":190,"kind":514,"price":191},{"time":203,"kind":516,"price":205},{"time":232,"kind":514,"price":131},{"time":241,"kind":516,"price":209},{"time":273,"kind":514,"price":200},{"time":294,"kind":516,"price":152},{"time":325,"kind":514,"price":326},{"time":394,"kind":516,"price":397},{"time":416,"kind":514,"price":418},{"time":431,"kind":516,"price":432},{"time":439,"kind":514,"price":440},{"time":448,"kind":516,"price":402},{"time":455,"kind":514,"price":339},{"time":465,"kind":516,"price":433},{"time":489,"kind":514,"price":205},{"time":497,"kind":516,"price":369},[538,539,541,542,544,545,546],{"from":24,"to":88,"phase":8},{"from":88,"to":105,"phase":540},"DOWN",{"from":105,"to":282,"phase":8},{"from":282,"to":288,"phase":543},"UP",{"from":288,"to":501,"phase":8},{"from":501,"to":507,"phase":543},{"from":507,"to":18,"phase":8},{"code":4,"interval":548,"range":549,"candles":550,"indicators":741,"lastTradeDate":497},"1w","1Y",[551,558,564,569,576,582,587,594,599,605,611,617,622,627,632,636,641,645,650,655,662,666,670,675,678,682,685,687,689,692,694,696,699,701,703,705,707,709,711,714,716,718,720,722,724,727,729,731,733,735,737,739],{"time":552,"open":553,"high":554,"low":555,"close":556,"volume":557},"2025-04-21",482,498,472,489,400700,{"time":559,"open":560,"high":561,"low":560,"close":562,"volume":563},"2025-04-28",488,525,523,496300,{"time":565,"open":562,"high":566,"low":567,"close":562,"volume":568},"2025-05-05",526,505,546300,{"time":570,"open":571,"high":572,"low":573,"close":574,"volume":575},"2025-05-12",524,528,469,513,902700,{"time":577,"open":578,"high":579,"low":580,"close":580,"volume":581},"2025-05-19",508,510,460,741900,{"time":583,"open":584,"high":554,"low":584,"close":585,"volume":586},"2025-05-26",453,480,577000,{"time":588,"open":589,"high":590,"low":591,"close":592,"volume":593},"2025-06-02",475,519,471,494,748000,{"time":595,"open":596,"high":597,"low":556,"close":556,"volume":598},"2025-06-09",502,514,647800,{"time":600,"open":601,"high":602,"low":601,"close":603,"volume":604},"2025-06-16",490,515,499,394700,{"time":606,"open":607,"high":561,"low":608,"close":609,"volume":610},"2025-06-23",491,485,493,734100,{"time":612,"open":613,"high":614,"low":573,"close":615,"volume":616},"2025-06-30",497,501,481,606400,{"time":618,"open":615,"high":603,"low":619,"close":620,"volume":621},"2025-07-07",477,492,337800,{"time":623,"open":620,"high":624,"low":589,"close":625,"volume":626},"2025-07-14",495,478,469700,{"time":628,"open":625,"high":629,"low":630,"close":554,"volume":631},"2025-07-21",509,476,450200,{"time":633,"open":624,"high":578,"low":634,"close":567,"volume":635},"2025-07-28",484,457900,{"time":637,"open":638,"high":590,"low":639,"close":639,"volume":640},"2025-08-04",500,461,1125600,{"time":642,"open":643,"high":554,"low":639,"close":607,"volume":644},"2025-08-11",462,602800,{"time":646,"open":601,"high":592,"low":647,"close":648,"volume":649},"2025-08-18",465,479,705200,{"time":651,"open":634,"high":607,"low":652,"close":653,"volume":654},"2025-08-25",443,452,751900,{"time":656,"open":657,"high":658,"low":659,"close":660,"volume":661},"2025-09-01",449,468,434,440,733900,{"time":663,"open":664,"high":652,"low":73,"close":33,"volume":665},"2025-09-08",436,794700,{"time":667,"open":28,"high":657,"low":668,"close":93,"volume":669},"2025-09-15",422,400500,{"time":671,"open":672,"high":673,"low":97,"close":672,"volume":674},"2025-09-22",437,445,367400,{"time":676,"open":672,"high":652,"low":33,"close":28,"volume":677},"2025-09-29",470700,{"time":679,"open":660,"high":660,"low":73,"close":680,"volume":681},"2025-10-06",420,308600,{"time":683,"open":25,"high":39,"low":57,"close":68,"volume":684},"2025-10-13",402900,{"time":24,"open":25,"high":39,"low":27,"close":26,"volume":686},320000,{"time":49,"open":38,"high":38,"low":61,"close":69,"volume":688},280200,{"time":690,"open":69,"high":73,"low":77,"close":82,"volume":691},"2025-11-03",248100,{"time":88,"open":33,"high":93,"low":108,"close":109,"volume":693},1237200,{"time":112,"open":113,"high":113,"low":9,"close":137,"volume":695},1528000,{"time":697,"open":141,"high":141,"low":152,"close":156,"volume":698},"2025-11-24",713200,{"time":159,"open":129,"high":129,"low":169,"close":169,"volume":700},651600,{"time":180,"open":152,"high":191,"low":186,"close":121,"volume":702},2889100,{"time":203,"open":120,"high":114,"low":205,"close":121,"volume":704},1061700,{"time":223,"open":147,"high":131,"low":177,"close":9,"volume":706},1154200,{"time":238,"open":181,"high":10,"low":209,"close":213,"volume":708},626300,{"time":244,"open":170,"high":204,"low":217,"close":125,"volume":710},520500,{"time":712,"open":204,"high":136,"low":10,"close":136,"volume":713},"2026-01-12",366800,{"time":273,"open":200,"high":200,"low":125,"close":142,"volume":715},662900,{"time":288,"open":142,"high":142,"low":152,"close":165,"volume":717},414700,{"time":303,"open":120,"high":137,"low":165,"close":115,"volume":719},558500,{"time":317,"open":151,"high":326,"low":217,"close":217,"volume":721},1213200,{"time":333,"open":187,"high":169,"low":339,"close":352,"volume":723},1414500,{"time":725,"open":352,"high":349,"low":360,"close":369,"volume":726},"2026-02-23",548000,{"time":377,"open":360,"high":368,"low":397,"close":379,"volume":728},2664800,{"time":406,"open":407,"high":418,"low":390,"close":396,"volume":730},1079400,{"time":431,"open":408,"high":440,"low":432,"close":445,"volume":732},683300,{"time":448,"open":423,"high":339,"low":402,"close":440,"volume":734},1191800,{"time":465,"open":407,"high":334,"low":433,"close":349,"volume":736},1235900,{"time":480,"open":349,"high":205,"low":340,"close":356,"volume":738},553100,{"time":497,"open":334,"high":115,"low":369,"close":9,"volume":740},848200,{"swings":742,"phaseSegments":751},[743,744,745,746,747,748,749,750],{"time":570,"kind":514,"price":572},{"time":583,"kind":516,"price":584},{"time":606,"kind":514,"price":561},{"time":612,"kind":516,"price":573},{"time":637,"kind":514,"price":590},{"time":663,"kind":516,"price":73},{"time":88,"kind":514,"price":93},{"time":377,"kind":516,"price":397},[752],{"from":753,"to":18,"phase":8},"2025-04-25"]