[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock:detail:4380":3,"stock:chart:4380:d:6m":19,"stock:chart:weekly:4380:1y":490},{"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},"4380","Ｍマート","情報通信・サービスその他","growth","TRANSITION",1187,1190,-0.0025210084033613447,"2026-04-17T00:00:00+09:00","2026-04-17","現在値1,187円（前日比-0.25%）、出来高9,200株と小幅な下げながらも出来高は安定。確定高値1,221円に接近しており、今後のブレイクが焦点となる。需給面では特に悪化せず、レンジ内での推移が続く可能性が高い。上方圧力が強まるケースも想定されるため、注意が必要。",{"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":455,"lastTradeDate":13},"1d","6M",[23,29,35,40,46,53,59,66,70,76,80,87,93,99,104,111,115,118,122,126,131,136,141,145,150,153,157,160,164,167,170,174,177,179,181,186,190,195,200,205,208,211,216,219,222,226,229,232,236,241,243,247,250,253,256,260,263,267,269,273,277,279,282,285,288,290,292,294,296,299,301,305,308,311,313,316,318,320,322,325,328,330,332,334,337,340,342,345,347,349,351,355,359,362,364,367,370,373,376,380,385,390,393,397,400,405,407,411,413,416,421,424,429,432,438,441,444,447,452],{"time":24,"open":25,"high":26,"low":25,"close":27,"volume":28},"2025-10-20",1250,1299,1279,2500,{"time":30,"open":31,"high":32,"low":33,"close":32,"volume":34},"2025-10-21",1273,1298,1271,2200,{"time":36,"open":37,"high":38,"low":32,"close":26,"volume":39},"2025-10-22",1315,1345,1700,{"time":41,"open":26,"high":42,"low":43,"close":44,"volume":45},"2025-10-23",1305,1275,1294,2100,{"time":47,"open":48,"high":49,"low":50,"close":51,"volume":52},"2025-10-24",1293,1309,1289,1290,2600,{"time":54,"open":55,"high":56,"low":51,"close":57,"volume":58},"2025-10-27",1291,1301,1292,3400,{"time":60,"open":61,"high":62,"low":63,"close":64,"volume":65},"2025-10-28",1304,1306,1285,1295,2900,{"time":67,"open":49,"high":49,"low":31,"close":68,"volume":69},"2025-10-29",1274,2300,{"time":71,"open":72,"high":72,"low":73,"close":74,"volume":75},"2025-10-30",1286,1265,1267,1300,{"time":77,"open":27,"high":27,"low":78,"close":78,"volume":79},"2025-10-31",1263,400,{"time":81,"open":82,"high":83,"low":84,"close":85,"volume":86},"2025-11-04",1257,1270,1237,1252,6100,{"time":88,"open":89,"high":89,"low":90,"close":91,"volume":92},"2025-11-05",1256,1210,1221,9000,{"time":94,"open":91,"high":95,"low":96,"close":97,"volume":98},"2025-11-06",1230,1216,1223,5200,{"time":100,"open":97,"high":101,"low":102,"close":101,"volume":103},"2025-11-07",1224,1213,3000,{"time":105,"open":106,"high":107,"low":108,"close":109,"volume":110},"2025-11-10",1229,1253,1222,1241,2400,{"time":112,"open":109,"high":33,"low":113,"close":83,"volume":114},"2025-11-12",1240,1400,{"time":116,"open":74,"high":117,"low":113,"close":113,"volume":75},"2025-11-13",1268,{"time":119,"open":120,"high":120,"low":113,"close":120,"volume":121},"2025-11-14",1255,4500,{"time":123,"open":25,"high":25,"low":102,"close":124,"volume":125},"2025-11-17",1245,5000,{"time":127,"open":128,"high":89,"low":128,"close":129,"volume":130},"2025-11-18",1225,1254,3200,{"time":132,"open":133,"high":133,"low":134,"close":124,"volume":135},"2025-11-19",1264,1244,700,{"time":137,"open":138,"high":138,"low":139,"close":113,"volume":140},"2025-11-20",1246,1231,1000,{"time":142,"open":143,"high":138,"low":143,"close":144,"volume":135},"2025-11-21",1232,1235,{"time":146,"open":25,"high":107,"low":147,"close":148,"volume":149},"2025-11-25",1236,1249,4000,{"time":151,"open":25,"high":73,"low":25,"close":73,"volume":152},"2025-11-26",1100,{"time":154,"open":74,"high":155,"low":156,"close":155,"volume":39},"2025-11-27",1287,1251,{"time":158,"open":155,"high":155,"low":83,"close":159,"volume":114},"2025-11-28",1276,{"time":161,"open":159,"high":50,"low":162,"close":50,"volume":163},"2025-12-01",1266,800,{"time":165,"open":68,"high":166,"low":25,"close":25,"volume":103},"2025-12-02",1280,{"time":168,"open":78,"high":73,"low":25,"close":169,"volume":34},"2025-12-03",1259,{"time":171,"open":169,"high":172,"low":25,"close":25,"volume":173},"2025-12-04",1269,1200,{"time":175,"open":25,"high":176,"low":148,"close":176,"volume":114},"2025-12-05",1260,{"time":178,"open":176,"high":83,"low":89,"close":172,"volume":130},"2025-12-08",{"time":180,"open":176,"high":51,"low":176,"close":51,"volume":103},"2025-12-09",{"time":182,"open":26,"high":183,"low":184,"close":62,"volume":185},"2025-12-10",1307,1282,2000,{"time":187,"open":188,"high":189,"low":62,"close":38,"volume":130},"2025-12-11",1316,1349,{"time":191,"open":38,"high":192,"low":32,"close":193,"volume":194},"2025-12-12",1399,1379,13200,{"time":196,"open":193,"high":197,"low":188,"close":198,"volume":199},"2025-12-15",1389,1350,13100,{"time":201,"open":202,"high":203,"low":25,"close":155,"volume":204},"2025-12-16",1320,1321,17600,{"time":206,"open":155,"high":48,"low":107,"close":48,"volume":207},"2025-12-17",3900,{"time":209,"open":210,"high":51,"low":33,"close":166,"volume":69},"2025-12-18",1283,{"time":212,"open":213,"high":214,"low":83,"close":83,"volume":215},"2025-12-19",1278,1288,4600,{"time":217,"open":31,"high":31,"low":78,"close":78,"volume":218},"2025-12-22",3600,{"time":220,"open":78,"high":83,"low":221,"close":172,"volume":34},"2025-12-23",1262,{"time":223,"open":68,"high":75,"low":224,"close":117,"volume":225},"2025-12-24",1261,5500,{"time":227,"open":78,"high":228,"low":78,"close":117,"volume":110},"2025-12-25",1277,{"time":230,"open":73,"high":42,"low":169,"close":42,"volume":231},"2025-12-26",11500,{"time":233,"open":234,"high":234,"low":235,"close":75,"volume":130},"2025-12-29",1331,1297,{"time":237,"open":75,"high":238,"low":239,"close":238,"volume":240},"2025-12-30",1303,1296,900,{"time":242,"open":238,"high":238,"low":210,"close":75,"volume":215},"2026-01-05",{"time":244,"open":245,"high":26,"low":245,"close":51,"volume":246},"2026-01-06",1281,4400,{"time":248,"open":75,"high":249,"low":55,"close":249,"volume":39},"2026-01-07",1317,{"time":251,"open":188,"high":188,"low":72,"close":64,"volume":252},"2026-01-08",1500,{"time":254,"open":63,"high":56,"low":63,"close":56,"volume":255},"2026-01-09",6400,{"time":257,"open":258,"high":258,"low":57,"close":259,"volume":69},"2026-01-13",1325,1313,{"time":261,"open":32,"high":262,"low":32,"close":26,"volume":114},"2026-01-14",1322,{"time":264,"open":183,"high":265,"low":235,"close":265,"volume":266},"2026-01-15",1314,1600,{"time":268,"open":265,"high":203,"low":235,"close":203,"volume":69},"2026-01-16",{"time":270,"open":203,"high":271,"low":272,"close":259,"volume":252},"2026-01-19",1328,1302,{"time":274,"open":49,"high":275,"low":276,"close":49,"volume":135},"2026-01-20",1311,1308,{"time":278,"open":49,"high":37,"low":276,"close":37,"volume":266},"2026-01-21",{"time":280,"open":281,"high":202,"low":75,"close":61,"volume":65},"2026-01-22",1312,{"time":283,"open":276,"high":49,"low":272,"close":272,"volume":284},"2026-01-23",3100,{"time":286,"open":50,"high":42,"low":50,"close":42,"volume":287},"2026-01-26",6300,{"time":289,"open":64,"high":239,"low":57,"close":44,"volume":163},"2026-01-27",{"time":291,"open":50,"high":56,"low":50,"close":44,"volume":140},"2026-01-28",{"time":293,"open":55,"high":48,"low":162,"close":27,"volume":218},"2026-01-29",{"time":295,"open":25,"high":107,"low":96,"close":109,"volume":121},"2026-01-30",{"time":297,"open":147,"high":298,"low":147,"close":138,"volume":75},"2026-02-02",1248,{"time":300,"open":25,"high":156,"low":109,"close":109,"volume":135},"2026-02-03",{"time":302,"open":25,"high":25,"low":303,"close":303,"volume":304},"2026-02-04",1243,600,{"time":306,"open":113,"high":113,"low":95,"close":307,"volume":266},"2026-02-05",1239,{"time":309,"open":156,"high":156,"low":310,"close":156,"volume":163},"2026-02-06",1242,{"time":312,"open":245,"high":245,"low":82,"close":82,"volume":266},"2026-02-09",{"time":314,"open":315,"high":75,"low":315,"close":75,"volume":52},"2026-02-10",1258,{"time":317,"open":75,"high":238,"low":64,"close":75,"volume":130},"2026-02-12",{"time":319,"open":83,"high":63,"low":176,"close":176,"volume":266},"2026-02-13",{"time":321,"open":176,"high":176,"low":25,"close":176,"volume":163},"2026-02-16",{"time":323,"open":85,"high":33,"low":85,"close":33,"volume":324},"2026-02-17",500,{"time":326,"open":78,"high":42,"low":78,"close":75,"volume":327},"2026-02-18",5400,{"time":329,"open":75,"high":75,"low":26,"close":26,"volume":75},"2026-02-19",{"time":331,"open":172,"high":48,"low":172,"close":55,"volume":152},"2026-02-20",{"time":333,"open":55,"high":55,"low":50,"close":50,"volume":324},"2026-02-24",{"time":335,"open":214,"high":214,"low":113,"close":89,"volume":336},"2026-02-25",3700,{"time":338,"open":134,"high":339,"low":134,"close":339,"volume":79},"2026-02-26",1247,{"time":341,"open":339,"high":74,"low":339,"close":85,"volume":75},"2026-02-27",{"time":343,"open":176,"high":51,"low":344,"close":50,"volume":28},"2026-03-02",1238,{"time":346,"open":50,"high":50,"low":169,"close":176,"volume":240},"2026-03-03",{"time":348,"open":176,"high":176,"low":128,"close":144,"volume":240},"2026-03-04",{"time":350,"open":73,"high":73,"low":147,"close":147,"volume":110},"2026-03-06",{"time":352,"open":162,"high":162,"low":353,"close":353,"volume":354},"2026-03-09",1211,3300,{"time":356,"open":357,"high":156,"low":357,"close":358,"volume":173},"2026-03-10",1227,1234,{"time":360,"open":310,"high":51,"low":344,"close":176,"volume":361},"2026-03-11",5300,{"time":363,"open":155,"high":155,"low":83,"close":83,"volume":324},"2026-03-12",{"time":365,"open":366,"high":366,"low":134,"close":134,"volume":79},"2026-03-13",1284,{"time":368,"open":134,"high":156,"low":369,"close":144,"volume":207},"2026-03-16",1182,{"time":371,"open":144,"high":109,"low":372,"close":128,"volume":215},"2026-03-17",1218,{"time":374,"open":259,"high":259,"low":139,"close":148,"volume":375},"2026-03-18",22700,{"time":377,"open":176,"high":176,"low":378,"close":378,"volume":379},"2026-03-19",1215,26700,{"time":381,"open":382,"high":378,"low":383,"close":10,"volume":384},"2026-03-23",1189,1180,11400,{"time":386,"open":387,"high":173,"low":369,"close":388,"volume":389},"2026-03-24",1195,1185,7700,{"time":391,"open":95,"high":95,"low":108,"close":392,"volume":140},"2026-03-25",1228,{"time":394,"open":395,"high":395,"low":396,"close":396,"volume":135},"2026-03-26",1233,1205,{"time":398,"open":396,"high":97,"low":399,"close":90,"volume":130},"2026-03-27",1203,{"time":401,"open":90,"high":102,"low":402,"close":403,"volume":404},"2026-03-30",1181,1198,1800,{"time":406,"open":403,"high":403,"low":403,"close":403,"volume":79},"2026-03-31",{"time":408,"open":409,"high":409,"low":409,"close":409,"volume":410},"2026-04-01",1219,200,{"time":412,"open":91,"high":91,"low":388,"close":388,"volume":58},"2026-04-02",{"time":414,"open":415,"high":10,"low":415,"close":10,"volume":79},"2026-04-03",1183,{"time":417,"open":418,"high":419,"low":420,"close":173,"volume":304},"2026-04-06",1194,1217,1193,{"time":422,"open":387,"high":409,"low":418,"close":423,"volume":324},"2026-04-07",1201,{"time":425,"open":419,"high":426,"low":427,"close":10,"volume":428},"2026-04-08",1220,1170,23400,{"time":430,"open":10,"high":431,"low":388,"close":382,"volume":185},"2026-04-09",1192,{"time":433,"open":399,"high":434,"low":435,"close":436,"volume":437},"2026-04-10",1209,1175,1188,7500,{"time":439,"open":436,"high":173,"low":369,"close":440,"volume":110},"2026-04-13",1199,{"time":442,"open":423,"high":434,"low":443,"close":434,"volume":39},"2026-04-14",1191,{"time":445,"open":434,"high":378,"low":434,"close":446,"volume":135},"2026-04-15",1214,{"time":448,"open":449,"high":449,"low":450,"close":10,"volume":451},"2026-04-16",1206,1179,6600,{"time":13,"open":10,"high":10,"low":453,"close":9,"volume":454},1163,9200,{"swings":456,"phaseSegments":482},[457,459,461,462,463,464,465,466,467,468,469,470,471,472,473,474,475,476,477,478,479,480,481],{"time":36,"kind":458,"price":38},"H",{"time":88,"kind":460,"price":90},"L",{"time":112,"kind":458,"price":33},{"time":123,"kind":460,"price":102},{"time":161,"kind":458,"price":50},{"time":175,"kind":460,"price":148},{"time":191,"kind":458,"price":192},{"time":201,"kind":460,"price":25},{"time":233,"kind":458,"price":234},{"time":244,"kind":460,"price":245},{"time":270,"kind":458,"price":271},{"time":295,"kind":460,"price":96},{"time":317,"kind":458,"price":238},{"time":321,"kind":460,"price":25},{"time":326,"kind":458,"price":42},{"time":352,"kind":460,"price":353},{"time":360,"kind":458,"price":51},{"time":368,"kind":460,"price":369},{"time":374,"kind":458,"price":259},{"time":381,"kind":460,"price":383},{"time":394,"kind":458,"price":395},{"time":401,"kind":460,"price":402},{"time":412,"kind":458,"price":91},[483,484,486,487,489],{"from":24,"to":105,"phase":8},{"from":105,"to":123,"phase":485},"DOWN",{"from":123,"to":206,"phase":8},{"from":206,"to":212,"phase":488},"UP",{"from":212,"to":18,"phase":8},{"code":4,"interval":491,"range":492,"candles":493,"indicators":645,"lastTradeDate":439},"1w","1Y",[494,496,499,501,505,510,513,516,519,523,527,530,534,537,540,542,545,548,551,556,560,566,572,578,585,590,592,594,596,599,601,603,606,608,610,612,614,616,617,620,622,624,625,626,628,631,633,635,637,639,641,643],{"time":495,"open":108,"high":133,"low":409,"close":91,"volume":327},"2025-04-21",{"time":497,"open":392,"high":26,"low":426,"close":106,"volume":498},"2025-04-28",18600,{"time":500,"open":106,"high":339,"low":101,"close":113,"volume":152},"2025-05-05",{"time":502,"open":339,"high":339,"low":503,"close":396,"volume":504},"2025-05-12",1202,4800,{"time":506,"open":507,"high":507,"low":508,"close":509,"volume":246},"2025-05-19",1208,1140,1177,{"time":511,"open":383,"high":310,"low":512,"close":143,"volume":98},"2025-05-26",1178,{"time":514,"open":143,"high":51,"low":143,"close":51,"volume":515},"2025-06-02",9700,{"time":517,"open":51,"high":202,"low":85,"close":281,"volume":518},"2025-06-09",12500,{"time":520,"open":202,"high":521,"low":75,"close":75,"volume":522},"2025-06-16",1430,65800,{"time":524,"open":56,"high":525,"low":369,"close":369,"volume":526},"2025-06-23",1310,26300,{"time":528,"open":369,"high":84,"low":369,"close":507,"volume":529},"2025-06-30",12400,{"time":531,"open":532,"high":176,"low":173,"close":176,"volume":533},"2025-07-07",1204,7100,{"time":535,"open":166,"high":192,"low":423,"close":95,"volume":536},"2025-07-14",31400,{"time":538,"open":95,"high":238,"low":95,"close":238,"volume":539},"2025-07-21",13300,{"time":541,"open":31,"high":238,"low":84,"close":27,"volume":28},"2025-07-28",{"time":543,"open":148,"high":49,"low":138,"close":245,"volume":544},"2025-08-04",8100,{"time":546,"open":51,"high":525,"low":176,"close":51,"volume":547},"2025-08-11",15700,{"time":549,"open":75,"high":272,"low":228,"close":57,"volume":550},"2025-08-18",3500,{"time":552,"open":50,"high":553,"low":50,"close":554,"volume":555},"2025-08-25",1330,1319,10500,{"time":557,"open":554,"high":558,"low":32,"close":553,"volume":559},"2025-09-01",1336,12600,{"time":561,"open":562,"high":563,"low":37,"close":564,"volume":565},"2025-09-08",1329,1356,1333,17200,{"time":567,"open":568,"high":569,"low":281,"close":570,"volume":571},"2025-09-15",1348,1460,1355,176400,{"time":573,"open":574,"high":575,"low":574,"close":576,"volume":577},"2025-09-22",1357,1448,1387,32800,{"time":579,"open":580,"high":581,"low":582,"close":583,"volume":584},"2025-09-29",1391,1423,1386,1420,13400,{"time":586,"open":587,"high":588,"low":166,"close":259,"volume":589},"2025-10-06",1421,1437,24400,{"time":591,"open":27,"high":554,"low":124,"close":138,"volume":194},"2025-10-13",{"time":24,"open":25,"high":38,"low":25,"close":51,"volume":593},11100,{"time":54,"open":55,"high":49,"low":78,"close":78,"volume":595},10300,{"time":597,"open":82,"high":83,"low":90,"close":101,"volume":598},"2025-11-03",23300,{"time":105,"open":106,"high":33,"low":108,"close":120,"volume":600},9600,{"time":123,"open":25,"high":133,"low":102,"close":144,"volume":602},10600,{"time":604,"open":25,"high":155,"low":147,"close":159,"volume":605},"2025-11-24",8200,{"time":161,"open":159,"high":50,"low":148,"close":176,"volume":607},8600,{"time":178,"open":176,"high":192,"low":89,"close":193,"volume":609},24600,{"time":196,"open":193,"high":197,"low":25,"close":83,"volume":611},41500,{"time":217,"open":31,"high":42,"low":169,"close":42,"volume":613},25200,{"time":233,"open":234,"high":234,"low":239,"close":238,"volume":615},4100,{"time":242,"open":238,"high":249,"low":245,"close":56,"volume":498},{"time":618,"open":258,"high":258,"low":57,"close":203,"volume":619},"2026-01-12",7600,{"time":270,"open":203,"high":271,"low":75,"close":272,"volume":621},9800,{"time":286,"open":50,"high":42,"low":96,"close":109,"volume":623},16200,{"time":297,"open":147,"high":156,"low":95,"close":156,"volume":125},{"time":312,"open":245,"high":238,"low":82,"close":176,"volume":92},{"time":321,"open":176,"high":42,"low":25,"close":55,"volume":627},9100,{"time":629,"open":55,"high":55,"low":113,"close":85,"volume":630},"2026-02-23",5900,{"time":343,"open":176,"high":51,"low":128,"close":147,"volume":632},6700,{"time":352,"open":162,"high":51,"low":353,"close":134,"volume":634},10700,{"time":368,"open":134,"high":259,"low":369,"close":378,"volume":636},57900,{"time":381,"open":382,"high":395,"low":383,"close":90,"volume":638},24000,{"time":401,"open":90,"high":91,"low":402,"close":10,"volume":640},6200,{"time":417,"open":418,"high":426,"low":427,"close":436,"volume":642},34000,{"time":439,"open":436,"high":378,"low":453,"close":9,"volume":644},20600,{"swings":646,"phaseSegments":656},[647,648,649,650,651,652,653,654,655],{"time":497,"kind":458,"price":26},{"time":506,"kind":460,"price":508},{"time":520,"kind":458,"price":521},{"time":524,"kind":460,"price":369},{"time":567,"kind":458,"price":569},{"time":597,"kind":460,"price":90},{"time":178,"kind":458,"price":192},{"time":286,"kind":460,"price":96},{"time":368,"kind":458,"price":259},[657],{"from":658,"to":18,"phase":8},"2025-04-25"]