[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock:detail:4574":3,"stock:chart:4574:d:6m":19,"stock:chart:weekly:4574:1y":454},{"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},"4574","大幸薬品","医薬品","prime","TRANSITION",299,297,0.006734006734006734,"2026-04-17T00:00:00+09:00","2026-04-17","現在値299円（+0.67%）、出来高68,700株でレンジ内推移。信用売残が前日比で17,200株減少し、需給が改善傾向にある。日証金注意銘柄ながら、高取組比率72.6%で踏み上げの可能性が高まりつつある。確定高値302円目前に迫り、出来高の増加とともにブレイクが期待される。",{"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":423,"lastTradeDate":13},"1d","6M",[23,30,34,39,44,47,50,54,59,66,69,74,78,81,84,88,92,95,99,102,106,109,112,115,118,121,124,127,131,134,138,141,144,147,150,153,156,159,162,165,167,170,173,175,178,181,184,187,190,193,197,201,204,207,210,214,217,220,224,227,230,233,236,239,242,245,249,253,257,260,263,267,270,273,276,279,282,285,288,293,297,302,305,308,311,314,317,321,325,328,331,334,337,340,343,346,349,352,355,358,361,364,367,370,373,376,379,382,385,388,391,394,397,400,403,406,409,412,415,418,421],{"time":24,"open":25,"high":26,"low":27,"close":28,"volume":29},"2025-10-20",292,295,291,293,61400,{"time":31,"open":32,"high":32,"low":28,"close":26,"volume":33},"2025-10-21",296,127400,{"time":35,"open":36,"high":9,"low":28,"close":37,"volume":38},"2025-10-22",294,298,115000,{"time":40,"open":9,"high":41,"low":37,"close":42,"volume":43},"2025-10-23",303,300,116200,{"time":45,"open":42,"high":42,"low":25,"close":28,"volume":46},"2025-10-24",124500,{"time":48,"open":10,"high":10,"low":25,"close":26,"volume":49},"2025-10-27",116700,{"time":51,"open":36,"high":36,"low":52,"close":52,"volume":53},"2025-10-28",287,92600,{"time":55,"open":52,"high":56,"low":57,"close":57,"volume":58},"2025-10-29",288,279,148300,{"time":60,"open":61,"high":62,"low":63,"close":64,"volume":65},"2025-10-30",278,280,275,277,206800,{"time":67,"open":64,"high":61,"low":63,"close":63,"volume":68},"2025-10-31",92400,{"time":70,"open":71,"high":61,"low":72,"close":63,"volume":73},"2025-11-04",273,272,79600,{"time":75,"open":76,"high":64,"low":71,"close":76,"volume":77},"2025-11-05",276,108700,{"time":79,"open":64,"high":62,"low":63,"close":64,"volume":80},"2025-11-06",66300,{"time":82,"open":76,"high":64,"low":63,"close":76,"volume":83},"2025-11-07",50300,{"time":85,"open":62,"high":86,"low":61,"close":86,"volume":87},"2025-11-10",282,58400,{"time":89,"open":57,"high":90,"low":61,"close":62,"volume":91},"2025-11-11",281,57500,{"time":93,"open":28,"high":28,"low":52,"close":25,"volume":94},"2025-11-12",243400,{"time":96,"open":97,"high":37,"low":97,"close":37,"volume":98},"2025-11-13",289,157400,{"time":100,"open":26,"high":9,"low":36,"close":26,"volume":101},"2025-11-14",98800,{"time":103,"open":36,"high":37,"low":104,"close":104,"volume":105},"2025-11-17",290,72300,{"time":107,"open":97,"high":25,"low":56,"close":56,"volume":108},"2025-11-18",66600,{"time":110,"open":56,"high":36,"low":52,"close":36,"volume":111},"2025-11-19",55600,{"time":113,"open":27,"high":36,"low":27,"close":27,"volume":114},"2025-11-20",88500,{"time":116,"open":104,"high":28,"low":104,"close":28,"volume":117},"2025-11-21",62000,{"time":119,"open":27,"high":32,"low":104,"close":36,"volume":120},"2025-11-25",94800,{"time":122,"open":36,"high":10,"low":28,"close":10,"volume":123},"2025-11-26",70100,{"time":125,"open":26,"high":37,"low":26,"close":32,"volume":126},"2025-11-27",62300,{"time":128,"open":32,"high":129,"low":32,"close":129,"volume":130},"2025-11-28",302,173000,{"time":132,"open":129,"high":41,"low":10,"close":9,"volume":133},"2025-12-01",116900,{"time":135,"open":9,"high":136,"low":26,"close":10,"volume":137},"2025-12-02",301,115700,{"time":139,"open":26,"high":37,"low":25,"close":28,"volume":140},"2025-12-03",83300,{"time":142,"open":28,"high":10,"low":25,"close":28,"volume":143},"2025-12-04",70300,{"time":145,"open":25,"high":26,"low":27,"close":27,"volume":146},"2025-12-05",69600,{"time":148,"open":36,"high":26,"low":27,"close":25,"volume":149},"2025-12-08",44900,{"time":151,"open":36,"high":32,"low":104,"close":25,"volume":152},"2025-12-09",49600,{"time":154,"open":27,"high":36,"low":104,"close":27,"volume":155},"2025-12-10",48900,{"time":157,"open":26,"high":37,"low":97,"close":97,"volume":158},"2025-12-11",137400,{"time":160,"open":36,"high":37,"low":25,"close":26,"volume":161},"2025-12-12",117400,{"time":163,"open":27,"high":9,"low":27,"close":36,"volume":164},"2025-12-15",127700,{"time":166,"open":9,"high":9,"low":27,"close":27,"volume":77},"2025-12-16",{"time":168,"open":27,"high":10,"low":27,"close":10,"volume":169},"2025-12-17",78400,{"time":171,"open":10,"high":9,"low":26,"close":10,"volume":172},"2025-12-18",128800,{"time":174,"open":9,"high":42,"low":32,"close":9,"volume":126},"2025-12-19",{"time":176,"open":9,"high":42,"low":25,"close":25,"volume":177},"2025-12-22",135900,{"time":179,"open":25,"high":10,"low":25,"close":10,"volume":180},"2025-12-23",89200,{"time":182,"open":26,"high":37,"low":36,"close":36,"volume":183},"2025-12-24",85500,{"time":185,"open":28,"high":32,"low":28,"close":28,"volume":186},"2025-12-25",83100,{"time":188,"open":36,"high":32,"low":25,"close":36,"volume":189},"2025-12-26",159800,{"time":191,"open":25,"high":41,"low":25,"close":41,"volume":192},"2025-12-29",143600,{"time":194,"open":41,"high":195,"low":37,"close":37,"volume":196},"2025-12-30",306,108800,{"time":198,"open":10,"high":199,"low":10,"close":136,"volume":200},"2026-01-05",305,299200,{"time":202,"open":199,"high":199,"low":136,"close":129,"volume":203},"2026-01-06",88700,{"time":205,"open":129,"high":129,"low":9,"close":9,"volume":206},"2026-01-07",82900,{"time":208,"open":9,"high":199,"low":9,"close":129,"volume":209},"2026-01-08",159300,{"time":211,"open":41,"high":212,"low":129,"close":199,"volume":213},"2026-01-09",307,262700,{"time":215,"open":199,"high":199,"low":32,"close":37,"volume":216},"2026-01-13",323300,{"time":218,"open":10,"high":195,"low":32,"close":129,"volume":219},"2026-01-14",132600,{"time":221,"open":129,"high":195,"low":136,"close":222,"volume":223},"2026-01-15",304,116400,{"time":225,"open":41,"high":222,"low":129,"close":129,"volume":226},"2026-01-16",55900,{"time":228,"open":136,"high":41,"low":42,"close":136,"volume":229},"2026-01-19",84600,{"time":231,"open":136,"high":136,"low":37,"close":37,"volume":232},"2026-01-20",93200,{"time":234,"open":37,"high":37,"low":104,"close":27,"volume":235},"2026-01-21",244800,{"time":237,"open":25,"high":36,"low":27,"close":27,"volume":238},"2026-01-22",97900,{"time":240,"open":27,"high":32,"low":27,"close":26,"volume":241},"2026-01-23",62100,{"time":243,"open":36,"high":26,"low":97,"close":97,"volume":244},"2026-01-26",185400,{"time":246,"open":104,"high":27,"low":247,"close":247,"volume":248},"2026-01-27",285,172200,{"time":250,"open":251,"high":251,"low":90,"close":251,"volume":252},"2026-01-28",284,152300,{"time":254,"open":255,"high":247,"low":61,"close":90,"volume":256},"2026-01-29",283,205900,{"time":258,"open":90,"high":52,"low":90,"close":247,"volume":259},"2026-01-30",103000,{"time":261,"open":52,"high":27,"low":90,"close":90,"volume":262},"2026-02-02",172500,{"time":264,"open":255,"high":265,"low":90,"close":90,"volume":266},"2026-02-03",286,110200,{"time":268,"open":255,"high":251,"low":62,"close":90,"volume":269},"2026-02-04",120300,{"time":271,"open":97,"high":104,"low":247,"close":97,"volume":272},"2026-02-05",125200,{"time":274,"open":265,"high":97,"low":247,"close":52,"volume":275},"2026-02-06",103700,{"time":277,"open":27,"high":28,"low":265,"close":104,"volume":278},"2026-02-09",128700,{"time":280,"open":28,"high":9,"low":25,"close":37,"volume":281},"2026-02-10",195300,{"time":283,"open":42,"high":41,"low":9,"close":129,"volume":284},"2026-02-12",226500,{"time":286,"open":41,"high":41,"low":26,"close":26,"volume":287},"2026-02-13",160800,{"time":289,"open":41,"high":290,"low":42,"close":291,"volume":292},"2026-02-16",313,308,339800,{"time":294,"open":295,"high":290,"low":291,"close":290,"volume":296},"2026-02-17",310,271100,{"time":298,"open":299,"high":300,"low":290,"close":290,"volume":301},"2026-02-18",314,317,192600,{"time":303,"open":290,"high":290,"low":212,"close":291,"volume":304},"2026-02-19",140300,{"time":306,"open":212,"high":291,"low":42,"close":42,"volume":307},"2026-02-20",172100,{"time":309,"open":195,"high":195,"low":42,"close":136,"volume":310},"2026-02-24",124300,{"time":312,"open":136,"high":136,"low":32,"close":10,"volume":313},"2026-02-25",179700,{"time":315,"open":37,"high":42,"low":10,"close":9,"volume":316},"2026-02-26",98900,{"time":318,"open":42,"high":319,"low":9,"close":319,"volume":320},"2026-02-27",316,290300,{"time":322,"open":323,"high":319,"low":10,"close":37,"volume":324},"2026-03-02",311,520400,{"time":326,"open":42,"high":42,"low":26,"close":26,"volume":327},"2026-03-03",140800,{"time":329,"open":36,"high":26,"low":247,"close":265,"volume":330},"2026-03-04",254500,{"time":332,"open":10,"high":129,"low":26,"close":32,"volume":333},"2026-03-05",194100,{"time":335,"open":37,"high":42,"low":36,"close":9,"volume":336},"2026-03-06",131000,{"time":338,"open":25,"high":36,"low":56,"close":104,"volume":339},"2026-03-09",164300,{"time":341,"open":36,"high":9,"low":27,"close":10,"volume":342},"2026-03-10",119600,{"time":344,"open":42,"high":199,"low":9,"close":199,"volume":345},"2026-03-11",129800,{"time":347,"open":129,"high":129,"low":26,"close":26,"volume":348},"2026-03-12",80800,{"time":350,"open":25,"high":36,"low":27,"close":28,"volume":351},"2026-03-13",88100,{"time":353,"open":27,"high":36,"low":56,"close":104,"volume":354},"2026-03-16",75800,{"time":356,"open":28,"high":32,"low":56,"close":56,"volume":357},"2026-03-17",360900,{"time":359,"open":28,"high":222,"low":28,"close":41,"volume":360},"2026-03-18",132100,{"time":362,"open":37,"high":42,"low":36,"close":36,"volume":363},"2026-03-19",65800,{"time":365,"open":27,"high":28,"low":265,"close":52,"volume":366},"2026-03-23",136000,{"time":368,"open":25,"high":291,"low":27,"close":32,"volume":369},"2026-03-24",521800,{"time":371,"open":9,"high":195,"low":9,"close":222,"volume":372},"2026-03-25",92900,{"time":374,"open":37,"high":136,"low":28,"close":10,"volume":375},"2026-03-26",104900,{"time":377,"open":32,"high":41,"low":26,"close":129,"volume":378},"2026-03-27",161800,{"time":380,"open":32,"high":37,"low":56,"close":56,"volume":381},"2026-03-30",208600,{"time":383,"open":28,"high":10,"low":97,"close":26,"volume":384},"2026-03-31",98700,{"time":386,"open":32,"high":42,"low":32,"close":42,"volume":387},"2026-04-01",79800,{"time":389,"open":42,"high":42,"low":104,"close":25,"volume":390},"2026-04-02",144200,{"time":392,"open":25,"high":26,"low":27,"close":25,"volume":393},"2026-04-03",66000,{"time":395,"open":25,"high":26,"low":27,"close":36,"volume":396},"2026-04-06",35800,{"time":398,"open":36,"high":32,"low":28,"close":26,"volume":399},"2026-04-07",45400,{"time":401,"open":37,"high":129,"low":10,"close":136,"volume":402},"2026-04-08",109400,{"time":404,"open":129,"high":129,"low":26,"close":10,"volume":405},"2026-04-09",52900,{"time":407,"open":37,"high":9,"low":28,"close":10,"volume":408},"2026-04-10",72000,{"time":410,"open":26,"high":32,"low":25,"close":36,"volume":411},"2026-04-13",58600,{"time":413,"open":36,"high":26,"low":25,"close":28,"volume":414},"2026-04-14",72600,{"time":416,"open":28,"high":42,"low":28,"close":42,"volume":417},"2026-04-15",95100,{"time":419,"open":42,"high":222,"low":10,"close":10,"volume":420},"2026-04-16",110000,{"time":13,"open":10,"high":41,"low":10,"close":9,"volume":422},68700,{"swings":424,"phaseSegments":447},[425,427,429,430,431,432,433,434,435,436,437,438,439,440,441,442,443,444,445,446],{"time":40,"kind":426,"price":41},"H",{"time":70,"kind":428,"price":72},"L",{"time":100,"kind":426,"price":9},{"time":110,"kind":428,"price":52},{"time":132,"kind":426,"price":41},{"time":157,"kind":428,"price":97},{"time":211,"kind":426,"price":212},{"time":254,"kind":428,"price":61},{"time":261,"kind":426,"price":27},{"time":268,"kind":428,"price":62},{"time":298,"kind":426,"price":300},{"time":312,"kind":428,"price":32},{"time":318,"kind":426,"price":319},{"time":329,"kind":428,"price":247},{"time":344,"kind":426,"price":199},{"time":365,"kind":428,"price":265},{"time":368,"kind":426,"price":291},{"time":380,"kind":428,"price":56},{"time":401,"kind":426,"price":129},{"time":410,"kind":428,"price":25},[448,450,451,453],{"from":24,"to":51,"phase":449},"DOWN",{"from":51,"to":205,"phase":8},{"from":205,"to":264,"phase":452},"UP",{"from":264,"to":18,"phase":8},{"code":4,"interval":455,"range":456,"candles":457,"indicators":615,"lastTradeDate":410},"1w","1Y",[458,462,466,471,476,480,486,493,499,503,507,512,515,518,521,524,527,530,535,539,542,545,548,551,554,557,560,562,564,567,569,571,574,576,578,580,582,584,586,589,591,593,595,597,599,602,604,605,607,609,611,613],{"time":459,"open":72,"high":61,"low":460,"close":76,"volume":461},"2025-04-21",269,458400,{"time":463,"open":64,"high":97,"low":464,"close":71,"volume":465},"2025-04-28",266,870200,{"time":467,"open":468,"high":97,"low":469,"close":64,"volume":470},"2025-05-05",274,268,2227100,{"time":472,"open":86,"high":28,"low":473,"close":474,"volume":475},"2025-05-12",264,265,1058500,{"time":477,"open":469,"high":86,"low":478,"close":478,"volume":479},"2025-05-19",250,1496000,{"time":481,"open":482,"high":483,"low":478,"close":484,"volume":485},"2025-05-26",253,261,260,496400,{"time":487,"open":488,"high":489,"low":490,"close":491,"volume":492},"2025-06-02",256,259,243,245,566300,{"time":494,"open":495,"high":496,"low":497,"close":490,"volume":498},"2025-06-09",244,249,239,519000,{"time":500,"open":490,"high":501,"low":490,"close":501,"volume":502},"2025-06-16",367,20074400,{"time":504,"open":501,"high":505,"low":323,"close":319,"volume":506},"2025-06-23",444,11706800,{"time":508,"open":509,"high":510,"low":255,"close":251,"volume":511},"2025-06-30",315,324,2065500,{"time":513,"open":251,"high":56,"low":468,"close":265,"volume":514},"2025-07-07",1780800,{"time":516,"open":97,"high":129,"low":468,"close":64,"volume":517},"2025-07-14",1571500,{"time":519,"open":57,"high":27,"low":469,"close":27,"volume":520},"2025-07-21",1306400,{"time":522,"open":104,"high":104,"low":63,"close":251,"volume":523},"2025-07-28",1218000,{"time":525,"open":57,"high":104,"low":61,"close":247,"volume":526},"2025-08-04",1019500,{"time":528,"open":57,"high":28,"low":57,"close":56,"volume":529},"2025-08-11",936600,{"time":531,"open":104,"high":532,"low":97,"close":533,"volume":534},"2025-08-18",335,318,3732300,{"time":536,"open":533,"high":537,"low":41,"close":199,"volume":538},"2025-08-25",322,1457200,{"time":540,"open":199,"high":323,"low":36,"close":323,"volume":541},"2025-09-01",1163100,{"time":543,"open":323,"high":537,"low":42,"close":199,"volume":544},"2025-09-08",1063300,{"time":546,"open":41,"high":323,"low":136,"close":195,"volume":547},"2025-09-15",683300,{"time":549,"open":291,"high":323,"low":42,"close":41,"volume":550},"2025-09-22",557800,{"time":552,"open":129,"high":129,"low":52,"close":97,"volume":553},"2025-09-29",714500,{"time":555,"open":104,"high":10,"low":265,"close":52,"volume":556},"2025-10-06",619300,{"time":558,"open":265,"high":36,"low":90,"close":25,"volume":559},"2025-10-13",431300,{"time":24,"open":25,"high":41,"low":27,"close":28,"volume":561},544500,{"time":48,"open":10,"high":10,"low":63,"close":63,"volume":563},656800,{"time":565,"open":71,"high":62,"low":72,"close":76,"volume":566},"2025-11-03",304900,{"time":85,"open":62,"high":9,"low":61,"close":26,"volume":568},615500,{"time":103,"open":36,"high":37,"low":52,"close":28,"volume":570},345000,{"time":572,"open":27,"high":129,"low":104,"close":129,"volume":573},"2025-11-24",400200,{"time":132,"open":129,"high":41,"low":27,"close":27,"volume":575},455800,{"time":148,"open":36,"high":37,"low":97,"close":26,"volume":577},398200,{"time":163,"open":27,"high":42,"low":27,"close":9,"volume":579},505900,{"time":176,"open":9,"high":42,"low":25,"close":36,"volume":581},553500,{"time":191,"open":25,"high":195,"low":25,"close":37,"volume":583},252400,{"time":198,"open":10,"high":212,"low":10,"close":199,"volume":585},892800,{"time":587,"open":199,"high":195,"low":32,"close":129,"volume":588},"2026-01-12",628200,{"time":228,"open":136,"high":41,"low":104,"close":26,"volume":590},582600,{"time":243,"open":36,"high":26,"low":61,"close":247,"volume":592},818800,{"time":261,"open":52,"high":27,"low":62,"close":52,"volume":594},631900,{"time":277,"open":27,"high":41,"low":265,"close":26,"volume":596},711300,{"time":289,"open":41,"high":300,"low":42,"close":42,"volume":598},1115900,{"time":600,"open":195,"high":319,"low":32,"close":319,"volume":601},"2026-02-23",693200,{"time":322,"open":323,"high":319,"low":247,"close":9,"volume":603},1240800,{"time":338,"open":25,"high":199,"low":56,"close":28,"volume":590},{"time":353,"open":27,"high":222,"low":56,"close":36,"volume":606},634600,{"time":365,"open":27,"high":291,"low":265,"close":129,"volume":608},1017400,{"time":380,"open":32,"high":42,"low":56,"close":25,"volume":610},597300,{"time":395,"open":25,"high":129,"low":27,"close":10,"volume":612},315500,{"time":410,"open":26,"high":222,"low":25,"close":9,"volume":614},405000,{"swings":616,"phaseSegments":630},[617,618,619,620,621,622,623,624,625,626,627,628,629],{"time":472,"kind":426,"price":28},{"time":494,"kind":428,"price":497},{"time":504,"kind":426,"price":505},{"time":519,"kind":428,"price":469},{"time":531,"kind":426,"price":532},{"time":565,"kind":428,"price":72},{"time":132,"kind":426,"price":41},{"time":148,"kind":428,"price":97},{"time":198,"kind":426,"price":212},{"time":243,"kind":428,"price":61},{"time":289,"kind":426,"price":300},{"time":322,"kind":428,"price":247},{"time":365,"kind":426,"price":291},[631],{"from":632,"to":18,"phase":8},"2025-04-25"]