[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock:detail:4552":3,"stock:chart:4552:d:6m":19,"stock:chart:weekly:4552:1y":591},{"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},"4552","ＪＣＲファーマ","医薬品","prime","TRANSITION",616,571,0.07880910683012259,"2026-04-17T00:00:00+09:00","2026-04-17","現在値616円（+7.88%）、出来高2,048,300株で大幅上昇。確定高値607円を更新中。機関の空売り残高が減少しており、買い戻しが進むことで反発の原動力となる可能性がある。需給面の改善と価格上昇が一致しているため、今後の上値拡張に注目。",{"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":564,"lastTradeDate":13},"1d","6M",[23,30,36,42,47,52,59,64,68,74,80,87,92,97,100,103,107,111,116,120,124,127,130,134,140,147,154,160,167,173,179,185,191,197,200,205,211,216,221,226,232,237,243,247,250,254,259,264,267,271,274,278,282,285,288,294,298,304,309,313,319,324,328,335,338,341,346,352,357,360,364,367,370,374,378,383,387,392,398,401,404,408,414,417,420,423,427,430,433,438,443,447,450,453,457,460,463,466,469,472,475,479,484,488,492,495,498,504,509,514,517,521,526,530,534,538,543,549,554,558,562],{"time":24,"open":25,"high":26,"low":27,"close":28,"volume":29},"2025-10-20",645,655,637,640,648600,{"time":31,"open":32,"high":33,"low":34,"close":34,"volume":35},"2025-10-21",627,632,607,1903700,{"time":37,"open":38,"high":39,"low":38,"close":40,"volume":41},"2025-10-22",610,628,624,885000,{"time":43,"open":40,"high":40,"low":44,"close":45,"volume":46},"2025-10-23",611,612,435900,{"time":48,"open":38,"high":45,"low":49,"close":50,"volume":51},"2025-10-24",598,599,727400,{"time":53,"open":54,"high":55,"low":56,"close":57,"volume":58},"2025-10-27",608,614,603,613,504400,{"time":60,"open":38,"high":44,"low":61,"close":62,"volume":63},"2025-10-28",600,602,324100,{"time":65,"open":49,"high":61,"low":66,"close":66,"volume":67},"2025-10-29",577,877000,{"time":69,"open":70,"high":71,"low":72,"close":26,"volume":73},"2025-10-30",580,676,578,5411800,{"time":75,"open":76,"high":77,"low":78,"close":49,"volume":79},"2025-10-31",625,643,592,3351600,{"time":81,"open":82,"high":83,"low":84,"close":85,"volume":86},"2025-11-04",605,621,594,615,1532000,{"time":88,"open":55,"high":89,"low":78,"close":90,"volume":91},"2025-11-05",618,609,968700,{"time":93,"open":57,"high":94,"low":54,"close":95,"volume":96},"2025-11-06",622,617,804100,{"time":98,"open":95,"high":83,"low":38,"close":57,"volume":99},"2025-11-07",573300,{"time":101,"open":57,"high":55,"low":61,"close":82,"volume":102},"2025-11-10",518000,{"time":104,"open":38,"high":38,"low":105,"close":82,"volume":106},"2025-11-11",595,626000,{"time":108,"open":38,"high":109,"low":90,"close":83,"volume":110},"2025-11-12",626,699800,{"time":112,"open":113,"high":114,"low":83,"close":94,"volume":115},"2025-11-13",623,635,740000,{"time":117,"open":76,"high":118,"low":89,"close":28,"volume":119},"2025-11-14",646,1122600,{"time":121,"open":28,"high":28,"low":32,"close":122,"volume":123},"2025-11-17",633,534700,{"time":125,"open":109,"high":114,"low":83,"close":32,"volume":126},"2025-11-18",595800,{"time":128,"open":109,"high":122,"low":113,"close":76,"volume":129},"2025-11-19",549800,{"time":131,"open":39,"high":132,"low":76,"close":114,"volume":133},"2025-11-20",639,676400,{"time":135,"open":136,"high":137,"low":138,"close":137,"volume":139},"2025-11-21",631,656,630,1053800,{"time":141,"open":142,"high":143,"low":144,"close":145,"volume":146},"2025-11-25",663,675,650,657,1172000,{"time":148,"open":149,"high":150,"low":151,"close":152,"volume":153},"2025-11-26",664,720,661,719,2004400,{"time":155,"open":152,"high":156,"low":157,"close":158,"volume":159},"2025-11-27",749,697,733,1953300,{"time":161,"open":162,"high":163,"low":164,"close":165,"volume":166},"2025-11-28",742,824,739,783,4116400,{"time":168,"open":165,"high":169,"low":170,"close":171,"volume":172},"2025-12-01",807,758,762,2431800,{"time":174,"open":175,"high":176,"low":177,"close":162,"volume":178},"2025-12-02",753,785,736,1864600,{"time":180,"open":181,"high":182,"low":183,"close":152,"volume":184},"2025-12-03",730,734,706,1459900,{"time":186,"open":187,"high":188,"low":189,"close":183,"volume":190},"2025-12-04",721,724,700,979700,{"time":192,"open":193,"high":162,"low":194,"close":195,"volume":196},"2025-12-05",704,702,717,1256100,{"time":198,"open":195,"high":158,"low":195,"close":152,"volume":199},"2025-12-08",570300,{"time":201,"open":202,"high":158,"low":203,"close":158,"volume":204},"2025-12-09",710,709,519200,{"time":206,"open":207,"high":208,"low":177,"close":209,"volume":210},"2025-12-10",748,763,754,925200,{"time":212,"open":209,"high":209,"low":213,"close":214,"volume":215},"2025-12-11",725,732,700600,{"time":217,"open":218,"high":219,"low":158,"close":218,"volume":220},"2025-12-12",746,751,659100,{"time":222,"open":156,"high":223,"low":218,"close":224,"volume":225},"2025-12-15",765,756,527600,{"time":227,"open":228,"high":229,"low":177,"close":230,"volume":231},"2025-12-16",750,757,738,551900,{"time":233,"open":213,"high":234,"low":235,"close":152,"volume":236},"2025-12-17",737,716,817800,{"time":238,"open":239,"high":234,"low":240,"close":241,"volume":242},"2025-12-18",715,712,731,623300,{"time":244,"open":241,"high":241,"low":245,"close":187,"volume":246},"2025-12-19",714,908600,{"time":248,"open":188,"high":182,"low":245,"close":187,"volume":249},"2025-12-22",559100,{"time":251,"open":252,"high":175,"low":213,"close":230,"volume":253},"2025-12-23",728,680700,{"time":255,"open":256,"high":257,"low":150,"close":213,"volume":258},"2025-12-24",743,745,442500,{"time":260,"open":261,"high":182,"low":262,"close":252,"volume":263},"2025-12-25",729,723,350100,{"time":265,"open":213,"high":252,"low":245,"close":152,"volume":266},"2025-12-26",480700,{"time":268,"open":188,"high":181,"low":152,"close":269,"volume":270},"2025-12-29",727,785600,{"time":272,"open":269,"high":181,"low":203,"close":240,"volume":273},"2025-12-30",566000,{"time":275,"open":239,"high":152,"low":276,"close":276,"volume":277},"2026-01-05",691,852200,{"time":279,"open":280,"high":189,"low":280,"close":189,"volume":281},"2026-01-06",684,492200,{"time":283,"open":189,"high":235,"low":157,"close":193,"volume":284},"2026-01-07",832600,{"time":286,"open":193,"high":235,"low":194,"close":202,"volume":287},"2026-01-08",453500,{"time":289,"open":240,"high":290,"low":291,"close":292,"volume":293},"2026-01-09",718,695,707,556100,{"time":295,"open":292,"high":245,"low":296,"close":296,"volume":297},"2026-01-13",696,626600,{"time":299,"open":300,"high":183,"low":301,"close":302,"volume":303},"2026-01-14",705,698,703,339900,{"time":305,"open":193,"high":306,"low":302,"close":307,"volume":308},"2026-01-15",713,708,452200,{"time":310,"open":302,"high":213,"low":311,"close":152,"volume":312},"2026-01-16",699,859200,{"time":314,"open":315,"high":306,"low":316,"close":317,"volume":318},"2026-01-19",711,688,694,839800,{"time":320,"open":321,"high":317,"low":322,"close":317,"volume":323},"2026-01-20",690,686,396500,{"time":325,"open":280,"high":322,"low":143,"close":326,"volume":327},"2026-01-21",678,496600,{"time":329,"open":330,"high":331,"low":332,"close":333,"volume":334},"2026-01-22",685,689,681,682,259600,{"time":336,"open":333,"high":296,"low":333,"close":291,"volume":337},"2026-01-23",344600,{"time":339,"open":316,"high":321,"low":326,"close":326,"volume":340},"2026-01-26",586700,{"time":342,"open":143,"high":343,"low":344,"close":143,"volume":345},"2026-01-27",677,660,604600,{"time":347,"open":348,"high":349,"low":350,"close":350,"volume":351},"2026-01-28",668,672,658,900300,{"time":353,"open":354,"high":138,"low":355,"close":138,"volume":356},"2026-01-29",601,591,2056100,{"time":358,"open":138,"high":25,"low":138,"close":25,"volume":359},"2026-01-30",715800,{"time":361,"open":118,"high":118,"low":362,"close":362,"volume":363},"2026-02-02",606,1469200,{"time":365,"open":57,"high":9,"low":34,"close":38,"volume":366},"2026-02-03",578500,{"time":368,"open":38,"high":95,"low":362,"close":55,"volume":369},"2026-02-04",656000,{"time":371,"open":144,"high":142,"low":372,"close":372,"volume":373},"2026-02-05",647,1318900,{"time":375,"open":118,"high":118,"low":138,"close":376,"volume":377},"2026-02-06",642,473400,{"time":379,"open":144,"high":144,"low":380,"close":381,"volume":382},"2026-02-09",641,648,461100,{"time":384,"open":385,"high":321,"low":385,"close":332,"volume":386},"2026-02-10",652,959100,{"time":388,"open":389,"high":280,"low":149,"close":390,"volume":391},"2026-02-12",680,666,549700,{"time":393,"open":394,"high":390,"low":395,"close":396,"volume":397},"2026-02-13",662,651,659,456900,{"time":399,"open":142,"high":348,"low":145,"close":142,"volume":400},"2026-02-16",468900,{"time":402,"open":151,"high":349,"low":145,"close":142,"volume":403},"2026-02-17",524500,{"time":405,"open":149,"high":343,"low":394,"close":406,"volume":407},"2026-02-18",671,417900,{"time":409,"open":410,"high":411,"low":412,"close":326,"volume":413},"2026-02-19",670,679,665,372100,{"time":415,"open":316,"high":311,"low":410,"close":326,"volume":416},"2026-02-20",729700,{"time":418,"open":389,"high":193,"low":326,"close":322,"volume":419},"2026-02-24",840900,{"time":421,"open":291,"high":291,"low":343,"close":389,"volume":422},"2026-02-25",378900,{"time":424,"open":332,"high":425,"low":71,"close":411,"volume":426},"2026-02-26",687,348200,{"time":428,"open":411,"high":157,"low":326,"close":317,"volume":429},"2026-02-27",513700,{"time":431,"open":332,"high":332,"low":344,"close":344,"volume":432},"2026-03-02",740200,{"time":434,"open":385,"high":435,"low":436,"close":136,"volume":437},"2026-03-03",654,629,759100,{"time":439,"open":57,"high":95,"low":440,"close":441,"volume":442},"2026-03-04",588,596,1207800,{"time":444,"open":436,"high":138,"low":45,"close":445,"volume":446},"2026-03-05",620,600000,{"time":448,"open":44,"high":76,"low":34,"close":113,"volume":449},"2026-03-06",489200,{"time":451,"open":49,"high":44,"low":84,"close":38,"volume":452},"2026-03-09",611700,{"time":454,"open":445,"high":455,"low":85,"close":455,"volume":456},"2026-03-10",636,388300,{"time":458,"open":25,"high":344,"low":77,"close":381,"volume":459},"2026-03-11",362800,{"time":461,"open":28,"high":376,"low":85,"close":94,"volume":462},"2026-03-12",437400,{"time":464,"open":9,"high":40,"low":90,"close":85,"volume":465},"2026-03-13",363000,{"time":467,"open":55,"high":85,"low":49,"close":61,"volume":468},"2026-03-16",555500,{"time":470,"open":38,"high":95,"low":62,"close":82,"volume":471},"2026-03-17",371100,{"time":473,"open":44,"high":9,"low":34,"close":9,"volume":474},"2026-03-18",225300,{"time":476,"open":354,"high":362,"low":441,"close":477,"volume":478},"2026-03-19",597,785700,{"time":480,"open":66,"high":72,"low":481,"close":482,"volume":483},"2026-03-23",565,570,712900,{"time":485,"open":440,"high":441,"low":486,"close":441,"volume":487},"2026-03-24",587,314900,{"time":489,"open":362,"high":57,"low":490,"close":34,"volume":491},"2026-03-25",604,366200,{"time":493,"open":49,"high":50,"low":72,"close":440,"volume":494},"2026-03-26",758400,{"time":496,"open":78,"high":56,"low":440,"close":354,"volume":497},"2026-03-27",651800,{"time":499,"open":500,"high":70,"low":501,"close":502,"volume":503},"2026-03-30",569,566,576,437300,{"time":505,"open":482,"high":506,"low":507,"close":507,"volume":508},"2026-03-31",583,568,464400,{"time":510,"open":511,"high":105,"low":512,"close":84,"volume":513},"2026-04-01",586,582,460100,{"time":515,"open":105,"high":34,"low":506,"close":511,"volume":516},"2026-04-02",480500,{"time":518,"open":519,"high":84,"low":70,"close":70,"volume":520},"2026-04-03",589,363200,{"time":522,"open":523,"high":486,"low":524,"close":524,"volume":525},"2026-04-06",584,575,821200,{"time":527,"open":512,"high":506,"low":528,"close":482,"volume":529},"2026-04-07",564,760900,{"time":531,"open":70,"high":506,"low":532,"close":70,"volume":533},"2026-04-08",574,698600,{"time":535,"open":536,"high":519,"low":507,"close":482,"volume":537},"2026-04-09",585,521400,{"time":539,"open":507,"high":502,"low":540,"close":541,"volume":542},"2026-04-10",562,563,454500,{"time":544,"open":545,"high":541,"low":546,"close":547,"volume":548},"2026-04-13",561,551,553,398600,{"time":550,"open":551,"high":528,"low":552,"close":553,"volume":465},"2026-04-14",558,547,548,{"time":555,"open":556,"high":500,"low":546,"close":500,"volume":557},"2026-04-15",552,501000,{"time":559,"open":482,"high":560,"low":500,"close":10,"volume":561},"2026-04-16",579,370300,{"time":13,"open":76,"high":77,"low":55,"close":9,"volume":563},2048300,{"swings":565,"phaseSegments":589},[566,568,570,571,572,573,574,575,576,577,578,579,580,581,582,583,584,585,586,587,588],{"time":65,"kind":567,"price":66},"L",{"time":69,"kind":569,"price":71},"H",{"time":104,"kind":567,"price":105},{"time":161,"kind":569,"price":163},{"time":186,"kind":567,"price":189},{"time":222,"kind":569,"price":223},{"time":238,"kind":567,"price":240},{"time":251,"kind":569,"price":175},{"time":279,"kind":567,"price":280},{"time":310,"kind":569,"price":213},{"time":325,"kind":567,"price":143},{"time":336,"kind":569,"price":296},{"time":353,"kind":567,"price":355},{"time":418,"kind":569,"price":193},{"time":439,"kind":567,"price":440},{"time":458,"kind":569,"price":344},{"time":480,"kind":567,"price":481},{"time":489,"kind":569,"price":57},{"time":499,"kind":567,"price":501},{"time":515,"kind":569,"price":34},{"time":550,"kind":567,"price":552},[590],{"from":24,"to":18,"phase":8},{"code":4,"interval":592,"range":593,"candles":594,"indicators":767,"lastTradeDate":544},"1w","1Y",[595,602,609,615,622,628,633,637,641,646,653,660,664,667,671,674,679,682,686,689,692,696,699,702,706,709,712,714,716,719,721,723,726,728,730,732,734,736,738,741,743,745,747,749,750,753,755,757,759,761,763,765],{"time":596,"open":597,"high":598,"low":599,"close":600,"volume":601},"2025-04-21",452,486,441,473,1608400,{"time":603,"open":604,"high":605,"low":606,"close":607,"volume":608},"2025-04-28",479,505,477,494,1270000,{"time":610,"open":611,"high":612,"low":613,"close":606,"volume":614},"2025-05-05",489,491,471,798600,{"time":616,"open":617,"high":618,"low":619,"close":620,"volume":621},"2025-05-12",482,506,450,453,2750400,{"time":623,"open":624,"high":625,"low":626,"close":626,"volume":627},"2025-05-19",455,474,451,1739600,{"time":629,"open":626,"high":630,"low":631,"close":630,"volume":632},"2025-05-26",541,448,4323000,{"time":634,"open":546,"high":380,"low":635,"close":482,"volume":636},"2025-06-02",527,32797600,{"time":638,"open":500,"high":477,"low":639,"close":482,"volume":640},"2025-06-09",559,6555600,{"time":642,"open":540,"high":500,"low":643,"close":644,"volume":645},"2025-06-16",536,542,4196800,{"time":647,"open":648,"high":649,"low":650,"close":651,"volume":652},"2025-06-23",534,546,507,515,4197700,{"time":654,"open":655,"high":656,"low":657,"close":658,"volume":659},"2025-06-30",512,535,502,530,4431500,{"time":661,"open":635,"high":138,"low":662,"close":55,"volume":663},"2025-07-07",510,13309700,{"time":665,"open":362,"high":302,"low":536,"close":406,"volume":666},"2025-07-14",18767100,{"time":668,"open":411,"high":669,"low":26,"close":330,"volume":670},"2025-07-21",693,5391400,{"time":672,"open":389,"high":188,"low":66,"close":61,"volume":673},"2025-07-28",15482800,{"time":675,"open":676,"high":381,"low":70,"close":677,"volume":678},"2025-08-04",593,634,7300300,{"time":680,"open":138,"high":380,"low":113,"close":76,"volume":681},"2025-08-11",3335400,{"time":683,"open":113,"high":684,"low":490,"close":436,"volume":685},"2025-08-18",638,4090100,{"time":687,"open":455,"high":380,"low":62,"close":83,"volume":688},"2025-08-25",3102100,{"time":690,"open":32,"high":350,"low":113,"close":118,"volume":691},"2025-09-01",3591200,{"time":693,"open":395,"high":694,"low":54,"close":445,"volume":695},"2025-09-08",674,3179200,{"time":697,"open":83,"high":25,"low":45,"close":376,"volume":698},"2025-09-15",2699900,{"time":700,"open":144,"high":26,"low":122,"close":380,"volume":701},"2025-09-22",1740000,{"time":703,"open":704,"high":151,"low":40,"close":376,"volume":705},"2025-09-29",649,3060600,{"time":707,"open":396,"high":394,"low":436,"close":28,"volume":708},"2025-10-06",3095000,{"time":710,"open":136,"high":322,"low":34,"close":455,"volume":711},"2025-10-13",3585900,{"time":24,"open":25,"high":26,"low":49,"close":50,"volume":713},4600600,{"time":53,"open":54,"high":71,"low":66,"close":49,"volume":715},10468900,{"time":717,"open":82,"high":94,"low":78,"close":57,"volume":718},"2025-11-03",3878100,{"time":101,"open":57,"high":118,"low":105,"close":28,"volume":720},3706400,{"time":121,"open":28,"high":137,"low":83,"close":137,"volume":722},3410500,{"time":724,"open":142,"high":163,"low":144,"close":165,"volume":725},"2025-11-24",9246100,{"time":168,"open":165,"high":169,"low":189,"close":195,"volume":727},7992100,{"time":198,"open":195,"high":208,"low":203,"close":218,"volume":729},3374400,{"time":222,"open":156,"high":223,"low":240,"close":187,"volume":731},3429200,{"time":248,"open":188,"high":175,"low":245,"close":152,"volume":733},2513100,{"time":268,"open":188,"high":181,"low":203,"close":240,"volume":735},1351600,{"time":275,"open":239,"high":152,"low":280,"close":292,"volume":737},3186600,{"time":739,"open":292,"high":213,"low":296,"close":152,"volume":740},"2026-01-12",2277900,{"time":314,"open":315,"high":306,"low":143,"close":291,"volume":742},2337100,{"time":339,"open":316,"high":321,"low":355,"close":25,"volume":744},4863500,{"time":361,"open":118,"high":142,"low":362,"close":376,"volume":746},4496000,{"time":379,"open":144,"high":321,"low":380,"close":396,"volume":748},2426800,{"time":399,"open":142,"high":311,"low":145,"close":326,"volume":733},{"time":751,"open":389,"high":193,"low":71,"close":317,"volume":752},"2026-02-23",2081700,{"time":431,"open":332,"high":332,"low":440,"close":113,"volume":754},3796300,{"time":451,"open":49,"high":344,"low":84,"close":85,"volume":756},2163200,{"time":467,"open":55,"high":95,"low":441,"close":477,"volume":758},1937600,{"time":480,"open":66,"high":57,"low":481,"close":354,"volume":760},2804200,{"time":499,"open":500,"high":34,"low":501,"close":70,"volume":762},2205500,{"time":522,"open":523,"high":519,"low":540,"close":541,"volume":764},3256600,{"time":544,"open":545,"high":77,"low":552,"close":9,"volume":766},3681200,{"swings":768,"phaseSegments":779},[769,770,771,772,773,774,775,776,777,778],{"time":634,"kind":569,"price":380},{"time":654,"kind":567,"price":657},{"time":672,"kind":569,"price":188},{"time":687,"kind":567,"price":62},{"time":710,"kind":569,"price":322},{"time":53,"kind":567,"price":66},{"time":724,"kind":569,"price":163},{"time":339,"kind":567,"price":355},{"time":751,"kind":569,"price":193},{"time":431,"kind":567,"price":440},[780,784],{"from":781,"to":782,"phase":783},"2025-04-25","2025-06-13","DOWN",{"from":782,"to":18,"phase":8}]