[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock:detail:4448":3,"stock:chart:4448:d:6m":19,"stock:chart:weekly:4448:1y":543},{"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},"4448","ｋｕｂｅｌｌ","情報通信・サービスその他","growth","TRANSITION",309,304,0.01644736842105263,"2026-04-17T00:00:00+09:00","2026-04-17","現在値309円（+1.64%）、出来高137,700株で高値圏を更新中。機関の空売り残高が409,250株と減少傾向で、買い戻しが進む需給環境。信用売残は491,300株（-23,900株）と減少し、踏み上げの可能性が高まりつつある。ただし日証金規制中のため、流動性に注意が必要。上値は確定高値304円を突破しており、今後の終値の定着が焦点。",{"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":514,"lastTradeDate":13},"1d","6M",[23,30,35,41,45,48,53,58,62,69,75,82,86,90,95,99,103,107,111,115,121,127,131,134,137,140,143,146,149,153,158,161,165,169,173,176,179,182,186,189,194,197,200,203,206,209,212,215,218,221,224,227,231,235,238,241,245,250,255,261,265,269,272,275,279,282,285,289,294,299,303,309,314,319,325,329,332,336,341,346,350,355,360,366,373,379,384,388,393,398,403,408,411,414,418,422,426,429,432,435,438,441,446,452,455,460,463,466,470,473,476,480,485,488,491,494,497,500,503,506,511],{"time":24,"open":25,"high":26,"low":27,"close":28,"volume":29},"2025-10-20",408,414,401,407,113200,{"time":31,"open":28,"high":32,"low":28,"close":33,"volume":34},"2025-10-21",415,412,81800,{"time":36,"open":37,"high":32,"low":38,"close":39,"volume":40},"2025-10-22",413,404,410,134200,{"time":42,"open":39,"high":26,"low":43,"close":33,"volume":44},"2025-10-23",406,90800,{"time":46,"open":32,"high":32,"low":43,"close":37,"volume":47},"2025-10-24",230200,{"time":49,"open":50,"high":51,"low":43,"close":39,"volume":52},"2025-10-27",416,420,358200,{"time":54,"open":25,"high":25,"low":55,"close":56,"volume":57},"2025-10-28",394,397,225900,{"time":59,"open":56,"high":56,"low":60,"close":60,"volume":61},"2025-10-29",373,289200,{"time":63,"open":64,"high":65,"low":66,"close":67,"volume":68},"2025-10-30",376,386,370,379,260300,{"time":70,"open":67,"high":71,"low":72,"close":73,"volume":74},"2025-10-31",392,375,391,281100,{"time":76,"open":77,"high":78,"low":79,"close":80,"volume":81},"2025-11-04",388,396,383,393,143200,{"time":83,"open":55,"high":55,"low":84,"close":79,"volume":85},"2025-11-05",380,115500,{"time":87,"open":65,"high":88,"low":67,"close":67,"volume":89},"2025-11-06",389,66400,{"time":91,"open":92,"high":79,"low":64,"close":93,"volume":94},"2025-11-07",378,377,71900,{"time":96,"open":84,"high":97,"low":92,"close":97,"volume":98},"2025-11-10",385,133200,{"time":100,"open":79,"high":101,"low":67,"close":101,"volume":102},"2025-11-11",384,110800,{"time":104,"open":105,"high":56,"low":105,"close":55,"volume":106},"2025-11-12",387,164700,{"time":108,"open":71,"high":109,"low":65,"close":109,"volume":110},"2025-11-13",395,113800,{"time":112,"open":113,"high":56,"low":97,"close":113,"volume":114},"2025-11-14",390,189100,{"time":116,"open":117,"high":65,"low":118,"close":119,"volume":120},"2025-11-17",382,353,354,668200,{"time":122,"open":123,"high":93,"low":124,"close":125,"volume":126},"2025-11-18",369,365,374,485100,{"time":128,"open":129,"high":77,"low":72,"close":84,"volume":130},"2025-11-19",381,319100,{"time":132,"open":92,"high":117,"low":60,"close":92,"volume":133},"2025-11-20",140800,{"time":135,"open":72,"high":50,"low":72,"close":37,"volume":136},"2025-11-21",355500,{"time":138,"open":37,"high":37,"low":79,"close":79,"volume":139},"2025-11-25",304500,{"time":141,"open":97,"high":73,"low":64,"close":113,"volume":142},"2025-11-26",137500,{"time":144,"open":73,"high":38,"low":77,"close":80,"volume":145},"2025-11-27",191300,{"time":147,"open":113,"high":55,"low":101,"close":65,"volume":148},"2025-11-28",118400,{"time":150,"open":77,"high":77,"low":151,"close":67,"volume":152},"2025-12-01",372,216800,{"time":154,"open":93,"high":93,"low":155,"close":156,"volume":157},"2025-12-02",364,366,119900,{"time":159,"open":156,"high":151,"low":155,"close":124,"volume":160},"2025-12-03",76100,{"time":162,"open":124,"high":92,"low":155,"close":163,"volume":164},"2025-12-04",368,85100,{"time":166,"open":66,"high":60,"low":167,"close":167,"volume":168},"2025-12-05",361,76600,{"time":170,"open":167,"high":151,"low":171,"close":151,"volume":172},"2025-12-08",360,84700,{"time":174,"open":60,"high":64,"low":163,"close":64,"volume":175},"2025-12-09",79500,{"time":177,"open":125,"high":92,"low":151,"close":93,"volume":178},"2025-12-10",78100,{"time":180,"open":72,"high":92,"low":171,"close":167,"volume":181},"2025-12-11",103700,{"time":183,"open":184,"high":123,"low":184,"close":167,"volume":185},"2025-12-12",356,130800,{"time":187,"open":167,"high":125,"low":167,"close":66,"volume":188},"2025-12-15",97900,{"time":190,"open":66,"high":191,"low":192,"close":156,"volume":193},"2025-12-16",371,363,51600,{"time":195,"open":66,"high":92,"low":124,"close":60,"volume":196},"2025-12-17",177900,{"time":198,"open":125,"high":72,"low":163,"close":123,"volume":199},"2025-12-18",93800,{"time":201,"open":123,"high":64,"low":123,"close":151,"volume":202},"2025-12-19",142600,{"time":204,"open":93,"high":93,"low":123,"close":72,"volume":205},"2025-12-22",72200,{"time":207,"open":72,"high":129,"low":72,"close":129,"volume":208},"2025-12-23",125300,{"time":210,"open":79,"high":65,"low":125,"close":72,"volume":211},"2025-12-24",104100,{"time":213,"open":84,"high":77,"low":64,"close":97,"volume":214},"2025-12-25",191700,{"time":216,"open":97,"high":113,"low":93,"close":129,"volume":217},"2025-12-26",178200,{"time":219,"open":84,"high":88,"low":72,"close":79,"volume":220},"2025-12-29",132600,{"time":222,"open":79,"high":105,"low":67,"close":79,"volume":223},"2025-12-30",113300,{"time":225,"open":65,"high":71,"low":79,"close":73,"volume":226},"2026-01-05",66900,{"time":228,"open":71,"high":229,"low":71,"close":27,"volume":230},"2026-01-06",402,104000,{"time":232,"open":56,"high":233,"low":88,"close":55,"volume":234},"2026-01-07",399,101500,{"time":236,"open":80,"high":38,"low":80,"close":27,"volume":237},"2026-01-08",110400,{"time":239,"open":229,"high":39,"low":229,"close":39,"volume":240},"2026-01-09",90000,{"time":242,"open":37,"high":50,"low":243,"close":39,"volume":244},"2026-01-13",405,124300,{"time":246,"open":39,"high":247,"low":28,"close":248,"volume":249},"2026-01-14",424,418,176400,{"time":251,"open":51,"high":252,"low":248,"close":253,"volume":254},"2026-01-15",436,435,152200,{"time":256,"open":252,"high":257,"low":258,"close":259,"volume":260},"2026-01-16",437,423,427,70800,{"time":262,"open":259,"high":263,"low":33,"close":32,"volume":264},"2026-01-19",429,150700,{"time":266,"open":267,"high":267,"low":56,"close":233,"volume":268},"2026-01-20",419,220700,{"time":270,"open":73,"high":80,"low":129,"close":105,"volume":271},"2026-01-21",161200,{"time":273,"open":105,"high":113,"low":191,"close":60,"volume":274},"2026-01-22",253300,{"time":276,"open":60,"high":93,"low":277,"close":125,"volume":278},"2026-01-23",367,137200,{"time":280,"open":66,"high":67,"low":123,"close":191,"volume":281},"2026-01-26",80100,{"time":283,"open":277,"high":151,"low":277,"close":163,"volume":284},"2026-01-27",74500,{"time":286,"open":163,"high":123,"low":287,"close":192,"volume":288},"2026-01-28",359,107300,{"time":290,"open":155,"high":155,"low":291,"close":292,"volume":293},"2026-01-29",346,348,210100,{"time":295,"open":291,"high":296,"low":297,"close":119,"volume":298},"2026-01-30",358,345,181300,{"time":300,"open":296,"high":155,"low":301,"close":301,"volume":302},"2026-02-02",347,182400,{"time":304,"open":305,"high":306,"low":307,"close":184,"volume":308},"2026-02-03",352,357,350,67800,{"time":310,"open":119,"high":119,"low":311,"close":312,"volume":313},"2026-02-04",333,337,256200,{"time":315,"open":316,"high":301,"low":316,"close":317,"volume":318},"2026-02-05",334,343,127300,{"time":320,"open":321,"high":322,"low":323,"close":311,"volume":324},"2026-02-06",338,341,329,192300,{"time":326,"open":322,"high":322,"low":327,"close":323,"volume":328},"2026-02-09",325,234400,{"time":330,"open":331,"high":301,"low":323,"close":297,"volume":106},"2026-02-10",331,{"time":333,"open":334,"high":301,"low":311,"close":334,"volume":335},"2026-02-12",344,170700,{"time":337,"open":301,"high":338,"low":339,"close":323,"volume":340},"2026-02-13",349,326,352200,{"time":342,"open":297,"high":292,"low":343,"close":344,"volume":345},"2026-02-16",322,323,555600,{"time":347,"open":327,"high":327,"low":10,"close":348,"volume":349},"2026-02-17",306,550400,{"time":351,"open":10,"high":9,"low":352,"close":353,"volume":354},"2026-02-18",299,308,600900,{"time":356,"open":353,"high":357,"low":358,"close":359,"volume":61},"2026-02-19",312,300,301,{"time":361,"open":362,"high":352,"low":363,"close":364,"volume":365},"2026-02-20",298,285,290,541600,{"time":367,"open":368,"high":369,"low":370,"close":371,"volume":372},"2026-02-24",294,296,275,277,658600,{"time":374,"open":375,"high":363,"low":376,"close":377,"volume":378},"2026-02-25",282,276,279,236100,{"time":380,"open":381,"high":9,"low":382,"close":352,"volume":383},"2026-02-26",281,280,428200,{"time":385,"open":386,"high":9,"low":358,"close":353,"volume":387},"2026-02-27",305,254100,{"time":389,"open":390,"high":386,"low":391,"close":391,"volume":392},"2026-03-02",302,292,229700,{"time":394,"open":395,"high":395,"low":396,"close":396,"volume":397},"2026-03-03",295,278,228500,{"time":399,"open":371,"high":381,"low":400,"close":401,"volume":402},"2026-03-04",265,270,313500,{"time":404,"open":405,"high":352,"low":405,"close":406,"volume":407},"2026-03-05",284,297,179500,{"time":409,"open":406,"high":390,"low":391,"close":368,"volume":410},"2026-03-06",202700,{"time":412,"open":391,"high":391,"low":375,"close":405,"volume":413},"2026-03-09",421300,{"time":415,"open":391,"high":362,"low":416,"close":406,"volume":417},"2026-03-10",283,151600,{"time":419,"open":369,"high":358,"low":420,"close":395,"volume":421},"2026-03-11",293,129500,{"time":423,"open":395,"high":395,"low":424,"close":364,"volume":425},"2026-03-12",287,96200,{"time":427,"open":363,"high":391,"low":416,"close":363,"volume":428},"2026-03-13",186000,{"time":430,"open":405,"high":424,"low":382,"close":375,"volume":431},"2026-03-16",93300,{"time":433,"open":363,"high":406,"low":363,"close":364,"volume":434},"2026-03-17",484900,{"time":436,"open":391,"high":362,"low":364,"close":391,"volume":437},"2026-03-18",88000,{"time":439,"open":440,"high":440,"low":376,"close":396,"volume":335},"2026-03-19",288,{"time":442,"open":370,"high":376,"low":443,"close":444,"volume":445},"2026-03-23",261,264,199900,{"time":447,"open":448,"high":370,"low":449,"close":450,"volume":451},"2026-03-24",272,267,274,101800,{"time":453,"open":382,"high":416,"low":376,"close":381,"volume":454},"2026-03-25",235100,{"time":456,"open":382,"high":416,"low":457,"close":458,"volume":459},"2026-03-26",269,271,159800,{"time":461,"open":401,"high":424,"low":401,"close":375,"volume":462},"2026-03-27",207800,{"time":464,"open":370,"high":382,"low":401,"close":458,"volume":465},"2026-03-30",116400,{"time":467,"open":468,"high":377,"low":401,"close":450,"volume":469},"2026-03-31",273,233900,{"time":471,"open":377,"high":364,"low":371,"close":440,"volume":472},"2026-04-01",147700,{"time":474,"open":424,"high":391,"low":468,"close":371,"volume":475},"2026-04-02",194100,{"time":477,"open":382,"high":478,"low":382,"close":405,"volume":479},"2026-04-03",286,64600,{"time":481,"open":482,"high":483,"low":363,"close":482,"volume":484},"2026-04-06",289,291,68100,{"time":486,"open":482,"high":362,"low":482,"close":369,"volume":487},"2026-04-07",75600,{"time":489,"open":358,"high":10,"low":406,"close":359,"volume":490},"2026-04-08",201600,{"time":492,"open":359,"high":359,"low":482,"close":483,"volume":493},"2026-04-09",90300,{"time":495,"open":391,"high":391,"low":382,"close":478,"volume":496},"2026-04-10",126000,{"time":498,"open":416,"high":405,"low":396,"close":416,"volume":499},"2026-04-13",32800,{"time":501,"open":482,"high":391,"low":363,"close":482,"volume":502},"2026-04-14",92100,{"time":504,"open":364,"high":348,"low":364,"close":10,"volume":505},"2026-04-15",166300,{"time":507,"open":508,"high":509,"low":10,"close":10,"volume":510},"2026-04-16",307,314,170900,{"time":13,"open":9,"high":512,"low":386,"close":9,"volume":513},318,137700,{"swings":515,"phaseSegments":536},[516,518,520,521,522,523,524,525,526,527,528,529,530,531,532,533,534,535],{"time":49,"kind":517,"price":51},"H",{"time":63,"kind":519,"price":66},"L",{"time":104,"kind":517,"price":56},{"time":116,"kind":519,"price":118},{"time":135,"kind":517,"price":50},{"time":170,"kind":519,"price":171},{"time":177,"kind":517,"price":92},{"time":183,"kind":519,"price":184},{"time":256,"kind":517,"price":257},{"time":326,"kind":519,"price":327},{"time":337,"kind":517,"price":338},{"time":367,"kind":519,"price":370},{"time":380,"kind":517,"price":9},{"time":399,"kind":519,"price":400},{"time":409,"kind":517,"price":390},{"time":442,"kind":519,"price":443},{"time":489,"kind":517,"price":10},{"time":498,"kind":519,"price":396},[537,538,540,541,542],{"from":24,"to":83,"phase":8},{"from":83,"to":104,"phase":539},"DOWN",{"from":104,"to":456,"phase":8},{"from":456,"to":498,"phase":539},{"from":498,"to":18,"phase":8},{"code":4,"interval":544,"range":545,"candles":546,"indicators":737,"lastTradeDate":498},"1w","1Y",[547,553,559,565,571,575,582,586,593,599,604,609,614,621,627,633,639,642,645,648,653,659,663,669,673,676,681,683,685,688,690,692,695,697,699,701,703,705,707,710,712,714,716,718,720,723,725,727,729,731,733,735],{"time":548,"open":549,"high":550,"low":549,"close":551,"volume":552},"2025-04-21",447,485,482,652200,{"time":554,"open":555,"high":556,"low":555,"close":557,"volume":558},"2025-04-28",478,495,486,542000,{"time":560,"open":550,"high":561,"low":562,"close":563,"volume":564},"2025-05-05",501,479,499,355000,{"time":566,"open":567,"high":567,"low":568,"close":569,"volume":570},"2025-05-12",500,445,475,1188300,{"time":572,"open":569,"high":562,"low":549,"close":573,"volume":574},"2025-05-19",460,696900,{"time":576,"open":577,"high":578,"low":579,"close":580,"volume":581},"2025-05-26",465,468,439,449,560700,{"time":583,"open":568,"high":555,"low":568,"close":584,"volume":585},"2025-06-02",456,617100,{"time":587,"open":588,"high":589,"low":590,"close":591,"volume":592},"2025-06-09",457,496,443,462,1676100,{"time":594,"open":573,"high":595,"low":596,"close":597,"volume":598},"2025-06-16",483,452,461,729000,{"time":600,"open":601,"high":602,"low":568,"close":591,"volume":603},"2025-06-23",454,472,682800,{"time":605,"open":606,"high":561,"low":607,"close":607,"volume":608},"2025-06-30",469,459,1004400,{"time":610,"open":607,"high":611,"low":588,"close":612,"volume":613},"2025-07-07",480,474,328300,{"time":615,"open":616,"high":617,"low":618,"close":619,"volume":620},"2025-07-14",473,504,467,490,575200,{"time":622,"open":619,"high":623,"low":624,"close":625,"volume":626},"2025-07-21",509,484,503,528500,{"time":628,"open":629,"high":630,"low":556,"close":631,"volume":632},"2025-07-28",502,527,523,501600,{"time":634,"open":635,"high":636,"low":623,"close":637,"volume":638},"2025-08-04",515,547,520,764500,{"time":640,"open":567,"high":617,"low":584,"close":618,"volume":641},"2025-08-11",1703000,{"time":643,"open":618,"high":569,"low":568,"close":606,"volume":644},"2025-08-18",1016500,{"time":646,"open":602,"high":616,"low":549,"close":597,"volume":647},"2025-08-25",735000,{"time":649,"open":607,"high":650,"low":651,"close":263,"volume":652},"2025-09-01",466,421,622200,{"time":654,"open":655,"high":656,"low":247,"close":657,"volume":658},"2025-09-08",430,442,431,407900,{"time":660,"open":655,"high":549,"low":661,"close":590,"volume":662},"2025-09-15",425,342400,{"time":664,"open":665,"high":666,"low":656,"close":667,"volume":668},"2025-09-22",444,455,450,438100,{"time":670,"open":580,"high":580,"low":243,"close":671,"volume":672},"2025-09-29",417,698800,{"time":674,"open":248,"high":259,"low":39,"close":32,"volume":675},"2025-10-06",399000,{"time":677,"open":39,"high":51,"low":678,"close":679,"volume":680},"2025-10-13",398,400,456900,{"time":24,"open":25,"high":32,"low":27,"close":37,"volume":682},650200,{"time":49,"open":50,"high":51,"low":66,"close":73,"volume":684},1414700,{"time":686,"open":77,"high":78,"low":64,"close":93,"volume":687},"2025-11-03",397000,{"time":96,"open":84,"high":56,"low":92,"close":113,"volume":689},711600,{"time":116,"open":117,"high":50,"low":118,"close":37,"volume":691},1968700,{"time":693,"open":37,"high":37,"low":64,"close":65,"volume":694},"2025-11-24",751700,{"time":150,"open":77,"high":77,"low":167,"close":167,"volume":696},574500,{"time":170,"open":167,"high":92,"low":184,"close":167,"volume":698},476800,{"time":187,"open":167,"high":92,"low":167,"close":151,"volume":700},563800,{"time":204,"open":93,"high":113,"low":123,"close":129,"volume":702},671500,{"time":219,"open":84,"high":88,"low":72,"close":79,"volume":704},245900,{"time":225,"open":65,"high":39,"low":79,"close":39,"volume":706},472800,{"time":708,"open":37,"high":257,"low":243,"close":259,"volume":709},"2026-01-12",523700,{"time":262,"open":259,"high":263,"low":277,"close":125,"volume":711},923100,{"time":280,"open":66,"high":67,"low":297,"close":119,"volume":713},653300,{"time":300,"open":296,"high":155,"low":323,"close":311,"volume":715},826000,{"time":326,"open":322,"high":338,"low":327,"close":323,"volume":717},922000,{"time":342,"open":297,"high":292,"low":363,"close":364,"volume":719},2537700,{"time":721,"open":368,"high":9,"low":370,"close":353,"volume":722},"2026-02-23",1577000,{"time":389,"open":390,"high":386,"low":400,"close":368,"volume":724},1153900,{"time":412,"open":391,"high":358,"low":375,"close":363,"volume":726},984600,{"time":430,"open":405,"high":362,"low":376,"close":396,"volume":728},836900,{"time":442,"open":370,"high":424,"low":443,"close":375,"volume":730},904400,{"time":464,"open":370,"high":391,"low":401,"close":405,"volume":732},756700,{"time":481,"open":482,"high":10,"low":382,"close":478,"volume":734},561600,{"time":498,"open":416,"high":512,"low":396,"close":9,"volume":736},599800,{"swings":738,"phaseSegments":749},[739,740,741,742,743,744,745,746,747,748],{"time":560,"kind":517,"price":561},{"time":576,"kind":519,"price":579},{"time":634,"kind":517,"price":636},{"time":649,"kind":519,"price":651},{"time":664,"kind":517,"price":666},{"time":49,"kind":519,"price":66},{"time":116,"kind":517,"price":50},{"time":170,"kind":519,"price":184},{"time":708,"kind":517,"price":257},{"time":442,"kind":519,"price":443},[750,753],{"from":751,"to":752,"phase":539},"2025-04-25","2025-05-23",{"from":752,"to":18,"phase":8}]