[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock:detail:4418":3,"stock:chart:4418:d:6m":19,"stock:chart:weekly:4418:1y":743},{"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},"4418","ＪＤＳＣ","情報通信・サービスその他","growth","TRANSITION",904,895,0.01005586592178771,"2026-04-17T00:00:00+09:00","2026-04-17","現在値904円（+1.01%）、出来高75,300株で高値圏を更新中。機関の空売り残高が276,100株と減少しており、買い戻しが進むことで反発の原動力となる可能性。信用売残は14,600株減で改善傾向。日証金が注意銘柄に指定されているため、信用買いが集中しやすい状態。今後の終値での定着がカギ。",{"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":708,"lastTradeDate":13},"1d","6M",[23,29,33,40,47,54,60,67,74,81,88,95,102,109,114,120,126,133,139,146,152,158,164,171,177,183,190,197,204,209,215,221,226,231,237,243,250,256,262,269,275,280,287,294,300,304,309,314,318,323,330,336,343,348,352,357,363,367,371,376,382,388,394,398,402,408,413,419,426,432,437,442,447,451,457,463,468,472,479,486,493,500,507,512,519,526,531,536,541,547,554,559,565,572,577,583,587,592,598,602,606,613,620,627,632,637,640,646,652,656,660,665,672,677,680,684,689,693,698,702,706],{"time":24,"open":25,"high":26,"low":27,"close":26,"volume":28},"2025-10-20",946,1081,942,311900,{"time":30,"open":31,"high":31,"low":31,"close":31,"volume":32},"2025-10-21",1381,57300,{"time":34,"open":35,"high":36,"low":37,"close":38,"volume":39},"2025-10-22",1511,1681,1464,1665,8130300,{"time":41,"open":42,"high":43,"low":44,"close":45,"volume":46},"2025-10-23",1729,1946,1633,1771,7885100,{"time":48,"open":49,"high":50,"low":51,"close":52,"volume":53},"2025-10-24",1750,1800,1580,1706,3669600,{"time":55,"open":56,"high":56,"low":57,"close":58,"volume":59},"2025-10-27",1710,1530,1560,2220900,{"time":61,"open":62,"high":63,"low":64,"close":65,"volume":66},"2025-10-28",1520,1606,1480,1487,1526000,{"time":68,"open":69,"high":70,"low":71,"close":72,"volume":73},"2025-10-29",1516,1564,1436,1540,1295100,{"time":75,"open":76,"high":77,"low":78,"close":79,"volume":80},"2025-10-30",1518,1549,1400,1425,997300,{"time":82,"open":83,"high":84,"low":85,"close":86,"volume":87},"2025-10-31",1410,1497,1401,1481,461300,{"time":89,"open":90,"high":91,"low":92,"close":93,"volume":94},"2025-11-04",1468,1473,1380,1423,397500,{"time":96,"open":97,"high":98,"low":99,"close":100,"volume":101},"2025-11-05",1365,1543,1310,1463,1408400,{"time":103,"open":104,"high":105,"low":106,"close":107,"volume":108},"2025-11-06",1449,1494,1376,1403,417800,{"time":110,"open":111,"high":107,"low":112,"close":92,"volume":113},"2025-11-07",1382,1341,318200,{"time":115,"open":78,"high":116,"low":117,"close":118,"volume":119},"2025-11-10",1450,1386,1404,375200,{"time":121,"open":118,"high":122,"low":123,"close":124,"volume":125},"2025-11-11",1433,1371,1397,185000,{"time":127,"open":128,"high":129,"low":130,"close":131,"volume":132},"2025-11-12",1427,1459,1398,1448,487600,{"time":134,"open":129,"high":135,"low":136,"close":137,"volume":138},"2025-11-13",1475,1418,1447,353900,{"time":140,"open":141,"high":142,"low":143,"close":144,"volume":145},"2025-11-14",1417,1440,1358,1390,459500,{"time":147,"open":148,"high":149,"low":150,"close":69,"volume":151},"2025-11-17",1550,1679,1489,1589400,{"time":153,"open":62,"high":154,"low":155,"close":156,"volume":157},"2025-11-18",1608,1472,1532,935100,{"time":159,"open":57,"high":160,"low":161,"close":162,"volume":163},"2025-11-19",1598,1460,1484,738700,{"time":165,"open":166,"high":167,"low":168,"close":169,"volume":170},"2025-11-20",1554,1605,1414,1422,774400,{"time":172,"open":144,"high":173,"low":174,"close":175,"volume":176},"2025-11-21",1456,1355,1413,436700,{"time":178,"open":179,"high":179,"low":180,"close":181,"volume":182},"2025-11-25",1430,1257,1262,665300,{"time":184,"open":185,"high":186,"low":187,"close":188,"volume":189},"2025-11-26",1291,1344,1270,1304,312200,{"time":191,"open":192,"high":193,"low":194,"close":195,"volume":196},"2025-11-27",1305,1346,1302,1326,176300,{"time":198,"open":199,"high":200,"low":201,"close":202,"volume":203},"2025-11-28",1322,1336,1263,1278,252600,{"time":205,"open":206,"high":206,"low":207,"close":187,"volume":208},"2025-12-01",1283,1243,181000,{"time":210,"open":211,"high":187,"low":212,"close":213,"volume":214},"2025-12-02",1251,1223,1229,167500,{"time":216,"open":217,"high":218,"low":219,"close":188,"volume":220},"2025-12-03",1250,1345,1238,885400,{"time":222,"open":223,"high":224,"low":211,"close":187,"volume":225},"2025-12-04",1303,1324,432200,{"time":227,"open":187,"high":228,"low":219,"close":229,"volume":230},"2025-12-05",1313,1292,327100,{"time":232,"open":233,"high":233,"low":234,"close":235,"volume":236},"2025-12-08",1294,1196,1213,471300,{"time":238,"open":239,"high":240,"low":241,"close":234,"volume":242},"2025-12-09",1200,1226,1188,204200,{"time":244,"open":245,"high":246,"low":247,"close":248,"volume":249},"2025-12-10",1207,1235,1161,1177,300800,{"time":251,"open":248,"high":252,"low":253,"close":254,"volume":255},"2025-12-11",1180,1113,1143,323100,{"time":257,"open":258,"high":259,"low":258,"close":260,"volume":261},"2025-12-12",1151,1234,1198,1033700,{"time":263,"open":264,"high":265,"low":266,"close":267,"volume":268},"2025-12-15",1221,1239,1190,1203,424600,{"time":270,"open":271,"high":271,"low":272,"close":273,"volume":274},"2025-12-16",1176,1125,1138,271600,{"time":276,"open":277,"high":273,"low":278,"close":277,"volume":279},"2025-12-17",1130,1106,195100,{"time":281,"open":282,"high":283,"low":284,"close":285,"volume":286},"2025-12-18",1101,1116,1088,1115,151500,{"time":288,"open":289,"high":290,"low":291,"close":292,"volume":293},"2025-12-19",1120,1173,1118,1153,163400,{"time":295,"open":260,"high":296,"low":297,"close":298,"volume":299},"2025-12-22",1249,1158,1187,493800,{"time":301,"open":239,"high":302,"low":271,"close":239,"volume":303},"2025-12-23",1209,221300,{"time":305,"open":298,"high":264,"low":306,"close":307,"volume":308},"2025-12-24",1179,1184,196300,{"time":310,"open":311,"high":312,"low":297,"close":234,"volume":313},"2025-12-25",1193,1204,202200,{"time":315,"open":266,"high":316,"low":252,"close":260,"volume":317},"2025-12-26",1212,164600,{"time":319,"open":260,"high":302,"low":320,"close":321,"volume":322},"2025-12-29",1167,1174,213900,{"time":324,"open":325,"high":326,"low":327,"close":328,"volume":329},"2025-12-30",1170,1175,1124,1132,214100,{"time":331,"open":332,"high":266,"low":333,"close":334,"volume":335},"2026-01-05",1150,1096,1142,1297700,{"time":337,"open":338,"high":339,"low":340,"close":341,"volume":342},"2026-01-06",1146,1182,1111,1121,535000,{"time":344,"open":283,"high":345,"low":333,"close":346,"volume":347},"2026-01-07",1144,1133,208700,{"time":349,"open":292,"high":316,"low":292,"close":350,"volume":351},"2026-01-08",1169,384100,{"time":353,"open":354,"high":354,"low":355,"close":292,"volume":356},"2026-01-09",1189,1137,177700,{"time":358,"open":325,"high":359,"low":360,"close":361,"volume":362},"2026-01-13",1172,1134,1139,235900,{"time":364,"open":328,"high":297,"low":365,"close":291,"volume":366},"2026-01-14",1114,215600,{"time":368,"open":365,"high":369,"low":365,"close":369,"volume":370},"2026-01-15",1185,254900,{"time":372,"open":311,"high":373,"low":374,"close":252,"volume":375},"2026-01-16",1219,1168,205300,{"time":377,"open":350,"high":378,"low":379,"close":380,"volume":381},"2026-01-19",1215,1160,1201,202500,{"time":383,"open":384,"high":385,"low":247,"close":386,"volume":387},"2026-01-20",1206,1210,1162,172300,{"time":389,"open":390,"high":273,"low":391,"close":392,"volume":393},"2026-01-21",1135,1107,1128,223400,{"time":395,"open":346,"high":355,"low":396,"close":340,"volume":397},"2026-01-22",1100,202400,{"time":399,"open":400,"high":334,"low":401,"close":291,"volume":214},"2026-01-23",1119,1109,{"time":403,"open":340,"high":404,"low":405,"close":406,"volume":407},"2026-01-26",1117,1077,1091,193200,{"time":409,"open":410,"high":410,"low":411,"close":412,"volume":286},"2026-01-27",1083,1054,1062,{"time":414,"open":415,"high":416,"low":417,"close":415,"volume":418},"2026-01-28",1048,1059,1037,95900,{"time":420,"open":421,"high":422,"low":423,"close":424,"volume":425},"2026-01-29",1040,1066,1031,1058,86700,{"time":427,"open":428,"high":429,"low":421,"close":430,"volume":431},"2026-01-30",1049,1073,1060,91000,{"time":433,"open":416,"high":434,"low":435,"close":430,"volume":436},"2026-02-02",1092,1044,110600,{"time":438,"open":422,"high":439,"low":430,"close":440,"volume":441},"2026-02-03",1087,1078,96000,{"time":443,"open":444,"high":444,"low":421,"close":445,"volume":446},"2026-02-04",1071,1050,128000,{"time":448,"open":449,"high":396,"low":449,"close":333,"volume":450},"2026-02-05",1041,140000,{"time":452,"open":453,"high":453,"low":454,"close":455,"volume":456},"2026-02-06",1089,1046,1067,166700,{"time":458,"open":459,"high":460,"low":461,"close":455,"volume":462},"2026-02-09",1080,1082,1053,92900,{"time":464,"open":465,"high":466,"low":465,"close":365,"volume":467},"2026-02-10",1068,1123,142000,{"time":469,"open":470,"high":340,"low":439,"close":333,"volume":471},"2026-02-12",1102,309400,{"time":473,"open":474,"high":475,"low":476,"close":477,"volume":478},"2026-02-13",977,1010,871,892,1117500,{"time":480,"open":481,"high":482,"low":483,"close":484,"volume":485},"2026-02-16",907,917,882,908,287700,{"time":487,"open":488,"high":489,"low":490,"close":491,"volume":492},"2026-02-17",900,932,891,915,173700,{"time":494,"open":495,"high":496,"low":497,"close":498,"volume":499},"2026-02-18",914,918,885,896,119300,{"time":501,"open":502,"high":503,"low":504,"close":505,"volume":506},"2026-02-19",906,925,889,910,106700,{"time":508,"open":502,"high":502,"low":509,"close":510,"volume":511},"2026-02-20",879,886,143300,{"time":513,"open":514,"high":515,"low":516,"close":517,"volume":518},"2026-02-24",876,880,838,841,175000,{"time":520,"open":521,"high":522,"low":523,"close":524,"volume":525},"2026-02-25",856,883,839,875,151700,{"time":527,"open":522,"high":528,"low":529,"close":490,"volume":530},"2026-02-26",901,870,169400,{"time":532,"open":533,"high":484,"low":510,"close":534,"volume":535},"2026-02-27",890,893,111800,{"time":537,"open":483,"high":504,"low":538,"close":539,"volume":540},"2026-03-02",857,864,151900,{"time":542,"open":543,"high":539,"low":544,"close":545,"volume":546},"2026-03-03",860,820,822,166000,{"time":548,"open":549,"high":550,"low":551,"close":552,"volume":553},"2026-03-04",800,812,729,742,492200,{"time":555,"open":556,"high":477,"low":557,"close":477,"volume":558},"2026-03-05",799,790,120900,{"time":560,"open":561,"high":562,"low":563,"close":27,"volume":564},"2026-03-06",989,990,894,1917000,{"time":566,"open":567,"high":568,"low":569,"close":570,"volume":571},"2026-03-09",867,881,837,858,389700,{"time":573,"open":529,"high":574,"low":575,"close":10,"volume":576},"2026-03-10",903,862,209600,{"time":578,"open":579,"high":580,"low":505,"close":581,"volume":582},"2026-03-11",924,973,921,453100,{"time":584,"open":488,"high":585,"low":539,"close":529,"volume":586},"2026-03-12",902,188500,{"time":588,"open":589,"high":567,"low":590,"close":567,"volume":591},"2026-03-13",845,844,107700,{"time":593,"open":594,"high":595,"low":596,"close":594,"volume":597},"2026-03-16",852,863,840,106500,{"time":599,"open":595,"high":600,"low":569,"close":601,"volume":591},"2026-03-17",869,843,{"time":603,"open":570,"high":524,"low":570,"close":604,"volume":605},"2026-03-18",874,71700,{"time":607,"open":608,"high":609,"low":610,"close":611,"volume":612},"2026-03-19",859,861,813,815,124400,{"time":614,"open":615,"high":616,"low":617,"close":618,"volume":619},"2026-03-23",778,794,750,767,276400,{"time":621,"open":622,"high":623,"low":624,"close":625,"volume":626},"2026-03-24",797,810,786,806,119800,{"time":628,"open":629,"high":630,"low":610,"close":545,"volume":631},"2026-03-25",817,831,123800,{"time":633,"open":545,"high":634,"low":635,"close":549,"volume":636},"2026-03-26",828,791,95200,{"time":638,"open":635,"high":629,"low":635,"close":611,"volume":639},"2026-03-27",77400,{"time":641,"open":642,"high":642,"low":643,"close":644,"volume":645},"2026-03-30",770,751,759,153100,{"time":647,"open":648,"high":649,"low":650,"close":642,"volume":651},"2026-03-31",755,781,749,99600,{"time":653,"open":556,"high":654,"low":622,"close":654,"volume":655},"2026-04-01",824,85600,{"time":657,"open":658,"high":589,"low":549,"close":549,"volume":659},"2026-04-02",825,108100,{"time":661,"open":662,"high":630,"low":663,"close":550,"volume":664},"2026-04-03",811,808,162800,{"time":666,"open":667,"high":668,"low":669,"close":670,"volume":671},"2026-04-06",809,821,804,816,44200,{"time":673,"open":674,"high":517,"low":674,"close":675,"volume":676},"2026-04-07",818,829,57200,{"time":678,"open":570,"high":477,"low":679,"close":477,"volume":612},"2026-04-08",846,{"time":681,"open":682,"high":682,"low":523,"close":601,"volume":683},"2026-04-09",877,112500,{"time":685,"open":594,"high":686,"low":687,"close":687,"volume":688},"2026-04-10",854,835,74200,{"time":690,"open":691,"high":575,"low":630,"close":589,"volume":692},"2026-04-13",832,123900,{"time":694,"open":686,"high":695,"low":696,"close":514,"volume":697},"2026-04-14",878,853,95000,{"time":699,"open":700,"high":505,"low":700,"close":477,"volume":701},"2026-04-15",872,150600,{"time":703,"open":488,"high":704,"low":490,"close":10,"volume":705},"2026-04-16",920,98200,{"time":13,"open":498,"high":505,"low":490,"close":9,"volume":707},75300,{"swings":709,"phaseSegments":734},[710,712,714,715,716,717,718,719,720,721,722,723,724,725,726,727,728,729,730,731,732,733],{"time":41,"kind":711,"price":43},"H",{"time":96,"kind":713,"price":99},"L",{"time":147,"kind":711,"price":149},{"time":210,"kind":713,"price":212},{"time":216,"kind":711,"price":218},{"time":251,"kind":713,"price":253},{"time":263,"kind":711,"price":265},{"time":281,"kind":713,"price":284},{"time":295,"kind":711,"price":296},{"time":331,"kind":713,"price":333},{"time":349,"kind":711,"price":316},{"time":364,"kind":713,"price":365},{"time":372,"kind":711,"price":373},{"time":420,"kind":713,"price":423},{"time":464,"kind":711,"price":466},{"time":513,"kind":713,"price":516},{"time":532,"kind":711,"price":484},{"time":548,"kind":713,"price":551},{"time":560,"kind":711,"price":562},{"time":647,"kind":713,"price":650},{"time":678,"kind":711,"price":477},{"time":690,"kind":713,"price":630},[735,736,738,739,740,741,742],{"from":24,"to":270,"phase":8},{"from":270,"to":281,"phase":737},"DOWN",{"from":281,"to":301,"phase":8},{"from":301,"to":310,"phase":737},{"from":310,"to":566,"phase":8},{"from":566,"to":578,"phase":737},{"from":578,"to":18,"phase":8},{"code":4,"interval":744,"range":745,"candles":746,"indicators":927,"lastTradeDate":690},"1w","1Y",[747,753,758,762,766,773,779,784,788,793,797,803,806,810,815,818,823,828,832,836,842,848,853,857,861,866,872,874,876,879,881,883,886,888,890,892,894,896,898,901,903,905,907,909,910,913,915,917,919,921,923,925],{"time":748,"open":749,"high":609,"low":750,"close":751,"volume":752},"2025-04-21",836,805,848,478500,{"time":754,"open":755,"high":756,"low":679,"close":543,"volume":757},"2025-04-28",850,898,434300,{"time":759,"open":760,"high":488,"low":686,"close":10,"volume":761},"2025-05-05",868,406000,{"time":763,"open":481,"high":764,"low":10,"close":561,"volume":765},"2025-05-12",1023,2118800,{"time":767,"open":768,"high":769,"low":770,"close":771,"volume":772},"2025-05-19",974,1034,952,1021,1201900,{"time":774,"open":775,"high":466,"low":776,"close":777,"volume":778},"2025-05-26",1022,1016,1122,1316000,{"time":780,"open":272,"high":390,"low":781,"close":782,"volume":783},"2025-06-02",1012,1025,1024000,{"time":785,"open":421,"high":306,"low":786,"close":289,"volume":787},"2025-06-09",1033,1241300,{"time":789,"open":790,"high":378,"low":400,"close":791,"volume":792},"2025-06-16",1126,1148,952100,{"time":794,"open":341,"high":795,"low":278,"close":325,"volume":796},"2025-06-23",1248,932400,{"time":798,"open":799,"high":373,"low":800,"close":801,"volume":802},"2025-06-30",1194,1074,1076,990400,{"time":804,"open":465,"high":374,"low":465,"close":277,"volume":805},"2025-07-07",572900,{"time":807,"open":808,"high":306,"low":429,"close":390,"volume":809},"2025-07-14",1105,643200,{"time":811,"open":812,"high":813,"low":808,"close":302,"volume":814},"2025-07-21",1140,1216,682200,{"time":816,"open":316,"high":378,"low":379,"close":385,"volume":817},"2025-07-28",465000,{"time":819,"open":354,"high":820,"low":248,"close":821,"volume":822},"2025-08-04",1288,1259,776400,{"time":824,"open":396,"high":283,"low":825,"close":826,"volume":827},"2025-08-11",987,1011,2716100,{"time":829,"open":449,"high":273,"low":830,"close":445,"volume":831},"2025-08-18",1035,1607300,{"time":833,"open":801,"high":470,"low":834,"close":834,"volume":835},"2025-08-25",1017,935500,{"time":837,"open":838,"high":839,"low":840,"close":580,"volume":841},"2025-09-01",1020,1064,965,861800,{"time":843,"open":844,"high":781,"low":845,"close":846,"volume":847},"2025-09-08",986,933,940,772800,{"time":849,"open":850,"high":580,"low":489,"close":851,"volume":852},"2025-09-15",936,968,503500,{"time":854,"open":851,"high":855,"low":704,"close":704,"volume":856},"2025-09-22",976,476800,{"time":858,"open":503,"high":845,"low":859,"close":10,"volume":860},"2025-09-29",855,716800,{"time":862,"open":846,"high":863,"low":505,"close":864,"volume":865},"2025-10-06",958,938,827000,{"time":867,"open":868,"high":869,"low":490,"close":870,"volume":871},"2025-10-13",923,979,931,830700,{"time":24,"open":25,"high":43,"low":27,"close":52,"volume":873},20054200,{"time":55,"open":56,"high":56,"low":78,"close":86,"volume":875},6500600,{"time":877,"open":90,"high":98,"low":99,"close":92,"volume":878},"2025-11-03",2541900,{"time":115,"open":78,"high":135,"low":143,"close":144,"volume":880},1861200,{"time":147,"open":148,"high":149,"low":174,"close":175,"volume":882},4474300,{"time":884,"open":179,"high":179,"low":180,"close":202,"volume":885},"2025-11-24",1406400,{"time":205,"open":206,"high":218,"low":212,"close":229,"volume":887},1993200,{"time":232,"open":233,"high":233,"low":253,"close":260,"volume":889},2333100,{"time":263,"open":264,"high":265,"low":284,"close":292,"volume":891},1206200,{"time":295,"open":260,"high":296,"low":297,"close":260,"volume":893},1278200,{"time":319,"open":260,"high":302,"low":327,"close":328,"volume":895},428000,{"time":331,"open":332,"high":316,"low":333,"close":292,"volume":897},2603200,{"time":899,"open":325,"high":373,"low":365,"close":252,"volume":900},"2026-01-12",911700,{"time":377,"open":350,"high":378,"low":396,"close":291,"volume":902},968100,{"time":403,"open":340,"high":404,"low":423,"close":430,"volume":904},618300,{"time":433,"open":416,"high":396,"low":421,"close":455,"volume":906},641300,{"time":458,"open":459,"high":466,"low":476,"close":477,"volume":908},1661800,{"time":480,"open":481,"high":489,"low":509,"close":510,"volume":871},{"time":911,"open":514,"high":484,"low":516,"close":534,"volume":912},"2026-02-23",607900,{"time":537,"open":483,"high":562,"low":551,"close":27,"volume":914},2848000,{"time":566,"open":567,"high":580,"low":569,"close":567,"volume":916},1348600,{"time":593,"open":594,"high":524,"low":610,"close":611,"volume":918},410300,{"time":614,"open":615,"high":630,"low":617,"close":611,"volume":920},692600,{"time":641,"open":642,"high":589,"low":650,"close":550,"volume":922},609200,{"time":666,"open":667,"high":477,"low":669,"close":687,"volume":924},412500,{"time":690,"open":691,"high":704,"low":630,"close":9,"volume":926},543000,{"swings":928,"phaseSegments":937},[929,930,931,932,933,934,935,936],{"time":794,"kind":711,"price":795},{"time":804,"kind":713,"price":465},{"time":819,"kind":711,"price":820},{"time":858,"kind":713,"price":859},{"time":24,"kind":711,"price":43},{"time":263,"kind":713,"price":284},{"time":899,"kind":711,"price":373},{"time":641,"kind":713,"price":650},[938,941],{"from":939,"to":940,"phase":737},"2025-04-25","2025-07-11",{"from":940,"to":18,"phase":8}]