[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock:detail:4424":3,"stock:chart:4424:d:6m":19,"stock:chart:weekly:4424:1y":510},{"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},"4424","Ａｍａｚｉａ","情報通信・サービスその他","growth","TRANSITION",266,267,-0.003745318352059925,"2026-04-17T00:00:00+09:00","2026-04-17","現在値266円（前日比-0.37％）、出来高7,000株と低調。信用売残は74,000株と減少中で、個人の信用売り圧力は緩和傾向。日証金注意銘柄となっており、信用買いが集中しうる環境。確定高値272円目前で、出来高の増加に伴うブレイク期待が高まる。ただし、価格はレンジ内での下落推移。",{"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":481,"lastTradeDate":13},"1d","6M",[23,29,34,38,41,44,49,53,57,63,68,71,76,79,82,86,89,93,96,100,104,109,114,118,124,128,132,136,140,147,153,160,166,173,178,183,190,196,200,205,209,215,221,226,229,234,238,243,246,250,255,259,264,268,272,275,278,281,285,288,291,294,298,303,308,312,317,320,324,327,330,333,336,339,342,345,348,351,354,357,361,364,368,370,373,376,379,382,385,388,392,395,398,401,404,407,410,413,416,419,422,426,429,432,435,437,440,443,446,449,452,455,458,460,463,465,468,471,474,477,480],{"time":24,"open":25,"high":25,"low":26,"close":27,"volume":28},"2025-10-20",274,269,272,11300,{"time":30,"open":31,"high":32,"low":27,"close":27,"volume":33},"2025-10-21",273,275,2600,{"time":35,"open":27,"high":31,"low":36,"close":27,"volume":37},"2025-10-22",270,2300,{"time":39,"open":36,"high":32,"low":36,"close":36,"volume":40},"2025-10-23",14000,{"time":42,"open":26,"high":25,"low":26,"close":36,"volume":43},"2025-10-24",6600,{"time":45,"open":46,"high":46,"low":47,"close":9,"volume":48},"2025-10-27",271,262,10000,{"time":50,"open":51,"high":51,"low":47,"close":51,"volume":52},"2025-10-28",264,3900,{"time":54,"open":51,"high":51,"low":55,"close":55,"volume":56},"2025-10-29",257,30600,{"time":58,"open":55,"high":59,"low":60,"close":61,"volume":62},"2025-10-30",260,255,256,20300,{"time":64,"open":55,"high":65,"low":61,"close":66,"volume":67},"2025-10-31",263,258,5900,{"time":69,"open":66,"high":47,"low":66,"close":59,"volume":70},"2025-11-04",43400,{"time":72,"open":59,"high":73,"low":74,"close":59,"volume":75},"2025-11-05",276,253,69700,{"time":77,"open":59,"high":32,"low":59,"close":32,"volume":78},"2025-11-06",11800,{"time":80,"open":32,"high":32,"low":65,"close":65,"volume":81},"2025-11-07",4900,{"time":83,"open":26,"high":26,"low":84,"close":65,"volume":85},"2025-11-10",261,5000,{"time":87,"open":65,"high":65,"low":84,"close":47,"volume":88},"2025-11-11",2700,{"time":90,"open":91,"high":91,"low":47,"close":65,"volume":92},"2025-11-12",265,800,{"time":94,"open":65,"high":91,"low":84,"close":65,"volume":95},"2025-11-13",3200,{"time":97,"open":26,"high":26,"low":98,"close":98,"volume":99},"2025-11-14",259,8100,{"time":101,"open":59,"high":59,"low":102,"close":102,"volume":103},"2025-11-17",250,9600,{"time":105,"open":106,"high":107,"low":106,"close":91,"volume":108},"2025-11-18",252,280,90300,{"time":110,"open":111,"high":112,"low":36,"close":112,"volume":113},"2025-11-19",278,345,4552600,{"time":115,"open":116,"high":116,"low":116,"close":116,"volume":117},"2025-11-20",425,37900,{"time":119,"open":120,"high":121,"low":122,"close":121,"volume":123},"2025-11-21",449,505,378,2031600,{"time":125,"open":126,"high":126,"low":126,"close":126,"volume":127},"2025-11-25",605,111500,{"time":129,"open":130,"high":130,"low":130,"close":130,"volume":131},"2025-11-26",705,745900,{"time":133,"open":134,"high":134,"low":134,"close":134,"volume":135},"2025-11-27",555,38200,{"time":137,"open":138,"high":138,"low":138,"close":138,"volume":139},"2025-11-28",455,16500,{"time":141,"open":142,"high":143,"low":144,"close":145,"volume":146},"2025-12-01",391,407,352,363,3591400,{"time":148,"open":145,"high":149,"low":150,"close":151,"volume":152},"2025-12-02",440,327,339,3461500,{"time":154,"open":155,"high":156,"low":157,"close":158,"volume":159},"2025-12-03",334,336,318,326,332500,{"time":161,"open":162,"high":163,"low":150,"close":164,"volume":165},"2025-12-04",328,368,338,1141600,{"time":167,"open":168,"high":169,"low":170,"close":171,"volume":172},"2025-12-05",331,365,315,325,922000,{"time":174,"open":171,"high":175,"low":171,"close":176,"volume":177},"2025-12-08",358,347,693100,{"time":179,"open":180,"high":181,"low":156,"close":144,"volume":182},"2025-12-09",340,405,2746500,{"time":184,"open":185,"high":186,"low":187,"close":188,"volume":189},"2025-12-10",344,349,320,321,614900,{"time":191,"open":188,"high":192,"low":193,"close":194,"volume":195},"2025-12-11",322,296,300,407800,{"time":197,"open":188,"high":186,"low":198,"close":192,"volume":199},"2025-12-12",292,1270500,{"time":201,"open":170,"high":202,"low":203,"close":157,"volume":204},"2025-12-15",323,302,160600,{"time":206,"open":157,"high":162,"low":207,"close":207,"volume":208},"2025-12-16",309,118000,{"time":210,"open":211,"high":211,"low":212,"close":213,"volume":214},"2025-12-17",317,299,304,92800,{"time":216,"open":203,"high":217,"low":218,"close":219,"volume":220},"2025-12-18",306,295,303,92600,{"time":222,"open":203,"high":223,"low":224,"close":203,"volume":225},"2025-12-19",310,298,69100,{"time":227,"open":217,"high":217,"low":218,"close":218,"volume":228},"2025-12-22",84300,{"time":230,"open":194,"high":203,"low":231,"close":232,"volume":233},"2025-12-23",284,291,130500,{"time":235,"open":198,"high":162,"low":236,"close":188,"volume":237},"2025-12-24",288,891400,{"time":239,"open":240,"high":162,"low":241,"close":223,"volume":242},"2025-12-25",313,305,370700,{"time":244,"open":207,"high":192,"low":241,"close":241,"volume":245},"2025-12-26",196600,{"time":247,"open":217,"high":248,"low":217,"close":223,"volume":249},"2025-12-29",316,107000,{"time":251,"open":252,"high":252,"low":232,"close":253,"volume":254},"2025-12-30",314,293,171100,{"time":256,"open":218,"high":257,"low":232,"close":212,"volume":258},"2026-01-05",312,159900,{"time":260,"open":261,"high":170,"low":261,"close":262,"volume":263},"2026-01-06",297,311,117200,{"time":265,"open":262,"high":157,"low":213,"close":266,"volume":267},"2026-01-07",308,120800,{"time":269,"open":270,"high":157,"low":270,"close":270,"volume":271},"2026-01-08",307,109000,{"time":273,"open":270,"high":248,"low":219,"close":213,"volume":274},"2026-01-09",89100,{"time":276,"open":207,"high":257,"low":194,"close":203,"volume":277},"2026-01-13",112300,{"time":279,"open":213,"high":207,"low":203,"close":203,"volume":280},"2026-01-14",50500,{"time":282,"open":283,"high":266,"low":283,"close":213,"volume":284},"2026-01-15",301,62700,{"time":286,"open":219,"high":270,"low":261,"close":283,"volume":287},"2026-01-16",90900,{"time":289,"open":213,"high":213,"low":261,"close":212,"volume":290},"2026-01-19",41900,{"time":292,"open":194,"high":219,"low":193,"close":261,"volume":293},"2026-01-20",53600,{"time":295,"open":193,"high":193,"low":296,"close":296,"volume":297},"2026-01-21",287,117000,{"time":299,"open":300,"high":232,"low":73,"close":301,"volume":302},"2026-01-22",289,281,98600,{"time":304,"open":305,"high":300,"low":301,"close":306,"volume":307},"2026-01-23",283,286,64800,{"time":309,"open":300,"high":300,"low":310,"close":310,"volume":311},"2026-01-26",277,53300,{"time":313,"open":310,"high":314,"low":73,"close":315,"volume":316},"2026-01-27",282,279,70400,{"time":318,"open":111,"high":107,"low":27,"close":31,"volume":319},"2026-01-28",63500,{"time":321,"open":27,"high":315,"low":322,"close":32,"volume":323},"2026-01-29",268,35800,{"time":325,"open":31,"high":315,"low":31,"close":111,"volume":326},"2026-01-30",37600,{"time":328,"open":111,"high":305,"low":31,"close":315,"volume":329},"2026-02-02",42700,{"time":331,"open":111,"high":305,"low":73,"close":301,"volume":332},"2026-02-03",17200,{"time":334,"open":310,"high":301,"low":73,"close":301,"volume":335},"2026-02-04",32500,{"time":337,"open":111,"high":305,"low":111,"close":301,"volume":338},"2026-02-05",13800,{"time":340,"open":301,"high":301,"low":36,"close":111,"volume":341},"2026-02-06",48700,{"time":343,"open":107,"high":305,"low":310,"close":301,"volume":344},"2026-02-09",23500,{"time":346,"open":107,"high":253,"low":107,"close":236,"volume":347},"2026-02-10",45900,{"time":349,"open":306,"high":212,"low":306,"close":193,"volume":350},"2026-02-12",64100,{"time":352,"open":193,"high":193,"low":46,"close":31,"volume":353},"2026-02-13",71800,{"time":355,"open":27,"high":107,"low":36,"close":107,"volume":356},"2026-02-16",32400,{"time":358,"open":73,"high":359,"low":73,"close":314,"volume":360},"2026-02-17",285,37700,{"time":362,"open":310,"high":231,"low":32,"close":231,"volume":363},"2026-02-18",31800,{"time":365,"open":314,"high":198,"low":111,"close":366,"volume":367},"2026-02-19",290,100100,{"time":369,"open":296,"high":296,"low":73,"close":314,"volume":311},"2026-02-20",{"time":371,"open":359,"high":359,"low":91,"close":322,"volume":372},"2026-02-24",66700,{"time":374,"open":26,"high":25,"low":322,"close":25,"volume":375},"2026-02-25",9900,{"time":377,"open":31,"high":310,"low":31,"close":25,"volume":378},"2026-02-26",17600,{"time":380,"open":32,"high":107,"low":322,"close":46,"volume":381},"2026-02-27",47000,{"time":383,"open":27,"high":73,"low":9,"close":10,"volume":384},"2026-03-02",30300,{"time":386,"open":26,"high":36,"low":65,"close":91,"volume":387},"2026-03-03",28300,{"time":389,"open":65,"high":65,"low":390,"close":74,"volume":391},"2026-03-04",248,113700,{"time":393,"open":55,"high":27,"low":55,"close":46,"volume":394},"2026-03-05",28100,{"time":396,"open":46,"high":310,"low":46,"close":27,"volume":397},"2026-03-06",12300,{"time":399,"open":66,"high":91,"low":60,"close":65,"volume":400},"2026-03-09",40100,{"time":402,"open":51,"high":111,"low":51,"close":111,"volume":403},"2026-03-10",11600,{"time":405,"open":315,"high":305,"low":32,"close":310,"volume":406},"2026-03-11",53500,{"time":408,"open":315,"high":315,"low":36,"close":36,"volume":409},"2026-03-12",7000,{"time":411,"open":36,"high":36,"low":98,"close":98,"volume":412},"2026-03-13",23600,{"time":414,"open":60,"high":91,"low":60,"close":91,"volume":415},"2026-03-16",26100,{"time":417,"open":9,"high":36,"low":61,"close":61,"volume":418},"2026-03-17",14100,{"time":420,"open":51,"high":51,"low":55,"close":98,"volume":421},"2026-03-18",13700,{"time":423,"open":59,"high":59,"low":106,"close":424,"volume":425},"2026-03-19",254,12400,{"time":427,"open":74,"high":59,"low":102,"close":98,"volume":428},"2026-03-23",22900,{"time":430,"open":91,"high":91,"low":55,"close":47,"volume":431},"2026-03-24",7600,{"time":433,"open":424,"high":26,"low":424,"close":26,"volume":434},"2026-03-25",9000,{"time":436,"open":65,"high":91,"low":84,"close":91,"volume":28},"2026-03-26",{"time":438,"open":9,"high":27,"low":47,"close":46,"volume":439},"2026-03-27",10600,{"time":441,"open":36,"high":36,"low":59,"close":9,"volume":442},"2026-03-30",3300,{"time":444,"open":36,"high":36,"low":65,"close":322,"volume":445},"2026-03-31",5300,{"time":447,"open":84,"high":10,"low":84,"close":51,"volume":448},"2026-04-01",4200,{"time":450,"open":91,"high":322,"low":47,"close":51,"volume":451},"2026-04-02",6800,{"time":453,"open":322,"high":322,"low":59,"close":65,"volume":454},"2026-04-03",2800,{"time":456,"open":65,"high":9,"low":60,"close":51,"volume":457},"2026-04-06",12700,{"time":459,"open":51,"high":10,"low":84,"close":9,"volume":33},"2026-04-07",{"time":461,"open":9,"high":26,"low":91,"close":26,"volume":462},"2026-04-08",5100,{"time":464,"open":9,"high":36,"low":9,"close":36,"volume":81},"2026-04-09",{"time":466,"open":46,"high":46,"low":322,"close":26,"volume":467},"2026-04-10",10300,{"time":469,"open":26,"high":26,"low":10,"close":10,"volume":470},"2026-04-13",2500,{"time":472,"open":322,"high":36,"low":91,"close":26,"volume":473},"2026-04-14",4300,{"time":475,"open":36,"high":31,"low":9,"close":36,"volume":476},"2026-04-15",4600,{"time":478,"open":26,"high":26,"low":59,"close":10,"volume":479},"2026-04-16",17100,{"time":13,"open":10,"high":26,"low":91,"close":9,"volume":409},{"swings":482,"phaseSegments":505},[483,485,487,488,489,490,491,492,493,494,495,496,497,498,499,500,501,502,503,504],{"time":72,"kind":484,"price":73},"H",{"time":101,"kind":486,"price":102},"L",{"time":129,"kind":484,"price":130},{"time":167,"kind":486,"price":170},{"time":179,"kind":484,"price":181},{"time":230,"kind":486,"price":231},{"time":235,"kind":484,"price":162},{"time":251,"kind":486,"price":232},{"time":265,"kind":484,"price":157},{"time":321,"kind":486,"price":322},{"time":328,"kind":484,"price":305},{"time":340,"kind":486,"price":36},{"time":349,"kind":484,"price":212},{"time":355,"kind":486,"price":36},{"time":365,"kind":484,"price":198},{"time":389,"kind":486,"price":390},{"time":405,"kind":484,"price":305},{"time":427,"kind":486,"price":102},{"time":438,"kind":484,"price":27},{"time":456,"kind":486,"price":60},[506,507,509],{"from":24,"to":399,"phase":8},{"from":399,"to":414,"phase":508},"DOWN",{"from":414,"to":18,"phase":8},{"code":4,"interval":511,"range":512,"candles":513,"indicators":649,"lastTradeDate":469},"1w","1Y",[514,518,521,525,528,531,534,537,540,542,545,548,551,554,557,560,563,566,569,572,575,578,581,584,587,590,593,595,597,600,602,604,607,609,611,613,615,617,619,622,624,626,628,630,632,635,637,639,641,643,645,647],{"time":515,"open":198,"high":516,"low":314,"close":212,"volume":517},"2025-04-21",355,1458500,{"time":519,"open":203,"high":219,"low":366,"close":253,"volume":520},"2025-04-28",36000,{"time":522,"open":232,"high":523,"low":236,"close":198,"volume":524},"2025-05-05",294,12100,{"time":526,"open":198,"high":192,"low":198,"close":219,"volume":527},"2025-05-12",333100,{"time":529,"open":219,"high":241,"low":300,"close":232,"volume":530},"2025-05-19",88500,{"time":532,"open":232,"high":194,"low":236,"close":212,"volume":533},"2025-05-26",23900,{"time":535,"open":193,"high":219,"low":366,"close":212,"volume":536},"2025-06-02",15000,{"time":538,"open":212,"high":270,"low":193,"close":224,"volume":539},"2025-06-09",15800,{"time":541,"open":212,"high":266,"low":218,"close":194,"volume":323},"2025-06-16",{"time":543,"open":203,"high":203,"low":107,"close":193,"volume":544},"2025-06-23",39100,{"time":546,"open":523,"high":203,"low":306,"close":232,"volume":547},"2025-06-30",25600,{"time":549,"open":232,"high":217,"low":305,"close":203,"volume":550},"2025-07-07",21100,{"time":552,"open":203,"high":241,"low":198,"close":253,"volume":553},"2025-07-14",26000,{"time":555,"open":218,"high":212,"low":198,"close":523,"volume":556},"2025-07-21",21500,{"time":558,"open":253,"high":217,"low":253,"close":194,"volume":559},"2025-07-28",14800,{"time":561,"open":523,"high":224,"low":198,"close":523,"volume":562},"2025-08-04",13400,{"time":564,"open":236,"high":213,"low":236,"close":218,"volume":565},"2025-08-11",57500,{"time":567,"open":218,"high":240,"low":198,"close":194,"volume":568},"2025-08-18",33600,{"time":570,"open":194,"high":241,"low":218,"close":212,"volume":571},"2025-08-25",23100,{"time":573,"open":198,"high":241,"low":198,"close":241,"volume":574},"2025-09-01",28500,{"time":576,"open":241,"high":240,"low":218,"close":283,"volume":577},"2025-09-08",32000,{"time":579,"open":203,"high":203,"low":314,"close":366,"volume":580},"2025-09-15",68500,{"time":582,"open":198,"high":198,"low":359,"close":300,"volume":583},"2025-09-22",22500,{"time":585,"open":300,"high":253,"low":315,"close":301,"volume":586},"2025-09-29",31700,{"time":588,"open":306,"high":213,"low":111,"close":301,"volume":589},"2025-10-06",80700,{"time":591,"open":315,"high":107,"low":26,"close":46,"volume":592},"2025-10-13",27500,{"time":24,"open":25,"high":32,"low":26,"close":36,"volume":594},36800,{"time":45,"open":46,"high":46,"low":60,"close":66,"volume":596},70700,{"time":598,"open":66,"high":73,"low":74,"close":65,"volume":599},"2025-11-03",129800,{"time":83,"open":26,"high":26,"low":98,"close":98,"volume":601},19800,{"time":101,"open":59,"high":121,"low":102,"close":121,"volume":603},6722000,{"time":605,"open":126,"high":130,"low":138,"close":138,"volume":606},"2025-11-24",912100,{"time":141,"open":142,"high":149,"low":170,"close":171,"volume":608},9449000,{"time":174,"open":171,"high":181,"low":198,"close":192,"volume":610},5732800,{"time":201,"open":170,"high":162,"low":218,"close":203,"volume":612},533100,{"time":227,"open":217,"high":162,"low":231,"close":241,"volume":614},1673500,{"time":247,"open":217,"high":248,"low":232,"close":253,"volume":616},278100,{"time":256,"open":218,"high":157,"low":232,"close":213,"volume":618},596000,{"time":620,"open":207,"high":257,"low":261,"close":283,"volume":621},"2026-01-12",316400,{"time":289,"open":213,"high":213,"low":73,"close":306,"volume":623},375900,{"time":309,"open":300,"high":300,"low":322,"close":111,"volume":625},260600,{"time":328,"open":111,"high":305,"low":36,"close":111,"volume":627},154900,{"time":343,"open":107,"high":212,"low":46,"close":31,"volume":629},205300,{"time":355,"open":27,"high":198,"low":36,"close":314,"volume":631},255300,{"time":633,"open":359,"high":359,"low":91,"close":46,"volume":634},"2026-02-23",141200,{"time":383,"open":27,"high":310,"low":390,"close":27,"volume":636},212700,{"time":399,"open":66,"high":305,"low":60,"close":98,"volume":638},135800,{"time":414,"open":60,"high":36,"low":106,"close":424,"volume":640},66300,{"time":427,"open":74,"high":27,"low":102,"close":46,"volume":642},61400,{"time":441,"open":36,"high":36,"low":59,"close":65,"volume":644},22400,{"time":456,"open":65,"high":46,"low":60,"close":26,"volume":646},35600,{"time":469,"open":26,"high":31,"low":59,"close":9,"volume":648},35500,{"swings":650,"phaseSegments":663},[651,652,653,654,655,656,657,658,659,660,661,662],{"time":515,"kind":484,"price":516},{"time":532,"kind":486,"price":236},{"time":541,"kind":484,"price":266},{"time":543,"kind":486,"price":107},{"time":558,"kind":484,"price":217},{"time":564,"kind":486,"price":236},{"time":576,"kind":484,"price":240},{"time":101,"kind":486,"price":102},{"time":605,"kind":484,"price":130},{"time":309,"kind":486,"price":322},{"time":343,"kind":484,"price":212},{"time":383,"kind":486,"price":390},[664],{"from":665,"to":18,"phase":8},"2025-04-25"]