[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock:detail:4576":3,"stock:chart:4576:d:6m":18,"stock:chart:weekly:4576:1y":434},{"code":4,"name":5,"sector":6,"market":7,"phaseDay":8,"phaseWeek":8,"lastPrice":9,"prevClose":9,"changeRate":10,"updatedAt":11,"phaseChangedAt":12,"phaseConfirmedDate":12,"narrative":13,"narrativeMeta":14,"marketCap":17,"averageVolume20d":17},"4576","デ・ウエスタン・セラピテクス研究所","医薬品","growth","TRANSITION",94,0,"2026-04-17T00:00:00+09:00","2026-04-17","レンジ内での推移が続いており、確定高値96円目前となる中、機関の空売り残高が増加している。売り圧力が強く、上値は抑制されている。出来高は依然として低水準で、方向感の出にくい状態が続く。今後の出来高の増加とブレイクの有無が焦点となる。",{"asOfDate":12,"generatedAt":15,"modelName":16},"2026-04-17 18:55:48","Qwen\u002FQwen3-14B-AWQ",null,{"code":4,"interval":19,"range":20,"candles":21,"indicators":404,"lastTradeDate":12},"1d","6M",[22,27,33,37,41,44,47,51,55,58,61,64,68,71,74,77,80,83,86,89,93,96,101,105,108,111,114,117,120,123,126,129,133,136,139,142,145,148,151,154,157,160,163,167,171,174,177,181,184,187,190,193,196,199,202,205,208,211,214,217,220,223,226,229,232,235,238,241,244,247,250,253,256,259,262,265,268,271,274,277,280,283,286,289,292,295,298,301,304,307,311,314,317,320,323,326,329,332,335,338,341,344,348,351,354,357,360,363,366,369,372,375,378,381,384,387,390,393,396,399,402],{"time":23,"open":24,"high":25,"low":24,"close":24,"volume":26},"2025-10-20",105,109,788000,{"time":28,"open":29,"high":30,"low":31,"close":30,"volume":32},"2025-10-21",106,107,103,1181500,{"time":34,"open":30,"high":35,"low":29,"close":25,"volume":36},"2025-10-22",110,720200,{"time":38,"open":39,"high":25,"low":29,"close":29,"volume":40},"2025-10-23",108,562200,{"time":42,"open":30,"high":30,"low":24,"close":24,"volume":43},"2025-10-24",573100,{"time":45,"open":24,"high":25,"low":24,"close":24,"volume":46},"2025-10-27",949600,{"time":48,"open":24,"high":29,"low":49,"close":49,"volume":50},"2025-10-28",104,625200,{"time":52,"open":24,"high":29,"low":53,"close":31,"volume":54},"2025-10-29",102,583100,{"time":56,"open":31,"high":30,"low":53,"close":29,"volume":57},"2025-10-30",1227400,{"time":59,"open":29,"high":39,"low":24,"close":29,"volume":60},"2025-10-31",957000,{"time":62,"open":30,"high":30,"low":49,"close":24,"volume":63},"2025-11-04",330200,{"time":65,"open":49,"high":24,"low":66,"close":49,"volume":67},"2025-11-05",101,1045600,{"time":69,"open":31,"high":49,"low":53,"close":31,"volume":70},"2025-11-06",355200,{"time":72,"open":53,"high":31,"low":66,"close":66,"volume":73},"2025-11-07",375600,{"time":75,"open":66,"high":31,"low":66,"close":31,"volume":76},"2025-11-10",185500,{"time":78,"open":31,"high":31,"low":66,"close":53,"volume":79},"2025-11-11",358600,{"time":81,"open":53,"high":29,"low":53,"close":24,"volume":82},"2025-11-12",518500,{"time":84,"open":49,"high":24,"low":31,"close":49,"volume":85},"2025-11-13",256900,{"time":87,"open":49,"high":49,"low":53,"close":31,"volume":88},"2025-11-14",193200,{"time":90,"open":53,"high":53,"low":91,"close":91,"volume":92},"2025-11-17",98,1451900,{"time":94,"open":91,"high":66,"low":91,"close":91,"volume":95},"2025-11-18",680900,{"time":97,"open":91,"high":53,"low":98,"close":99,"volume":100},"2025-11-19",97,99,1337400,{"time":102,"open":103,"high":53,"low":98,"close":98,"volume":104},"2025-11-20",100,838300,{"time":106,"open":98,"high":66,"low":98,"close":99,"volume":107},"2025-11-21",605100,{"time":109,"open":103,"high":66,"low":98,"close":91,"volume":110},"2025-11-25",370500,{"time":112,"open":99,"high":53,"low":91,"close":66,"volume":113},"2025-11-26",371700,{"time":115,"open":53,"high":31,"low":66,"close":31,"volume":116},"2025-11-27",263000,{"time":118,"open":31,"high":39,"low":53,"close":30,"volume":119},"2025-11-28",1070400,{"time":121,"open":30,"high":30,"low":49,"close":30,"volume":122},"2025-12-01",393100,{"time":124,"open":29,"high":29,"low":66,"close":66,"volume":125},"2025-12-02",536000,{"time":127,"open":66,"high":66,"low":91,"close":99,"volume":128},"2025-12-03",479600,{"time":130,"open":66,"high":131,"low":66,"close":30,"volume":132},"2025-12-04",111,2081800,{"time":134,"open":30,"high":30,"low":53,"close":31,"volume":135},"2025-12-05",567300,{"time":137,"open":31,"high":31,"low":66,"close":53,"volume":138},"2025-12-08",303800,{"time":140,"open":53,"high":31,"low":103,"close":53,"volume":141},"2025-12-09",361500,{"time":143,"open":53,"high":31,"low":103,"close":66,"volume":144},"2025-12-10",880200,{"time":146,"open":53,"high":53,"low":99,"close":99,"volume":147},"2025-12-11",697800,{"time":149,"open":103,"high":66,"low":99,"close":99,"volume":150},"2025-12-12",233200,{"time":152,"open":103,"high":31,"low":103,"close":103,"volume":153},"2025-12-15",353700,{"time":155,"open":103,"high":53,"low":99,"close":99,"volume":156},"2025-12-16",243800,{"time":158,"open":103,"high":103,"low":91,"close":99,"volume":159},"2025-12-17",688400,{"time":161,"open":91,"high":66,"low":98,"close":103,"volume":162},"2025-12-18",1171800,{"time":164,"open":99,"high":103,"low":165,"close":98,"volume":166},"2025-12-19",96,1222700,{"time":168,"open":98,"high":91,"low":169,"close":9,"volume":170},"2025-12-22",93,1467000,{"time":172,"open":9,"high":91,"low":9,"close":165,"volume":173},"2025-12-23",752800,{"time":175,"open":169,"high":165,"low":169,"close":169,"volume":176},"2025-12-24",1083800,{"time":178,"open":179,"high":165,"low":169,"close":165,"volume":180},"2025-12-25",95,608600,{"time":182,"open":179,"high":98,"low":179,"close":179,"volume":183},"2025-12-26",509500,{"time":185,"open":179,"high":98,"low":9,"close":165,"volume":186},"2025-12-29",628500,{"time":188,"open":165,"high":98,"low":9,"close":165,"volume":189},"2025-12-30",496300,{"time":191,"open":98,"high":66,"low":165,"close":66,"volume":192},"2026-01-05",837000,{"time":194,"open":103,"high":53,"low":98,"close":103,"volume":195},"2026-01-06",613400,{"time":197,"open":103,"high":66,"low":91,"close":99,"volume":198},"2026-01-07",442300,{"time":200,"open":103,"high":53,"low":99,"close":66,"volume":201},"2026-01-08",250500,{"time":203,"open":66,"high":66,"low":99,"close":99,"volume":204},"2026-01-09",270000,{"time":206,"open":103,"high":24,"low":103,"close":31,"volume":207},"2026-01-13",1738500,{"time":209,"open":53,"high":31,"low":66,"close":66,"volume":210},"2026-01-14",450600,{"time":212,"open":66,"high":49,"low":66,"close":49,"volume":213},"2026-01-15",626500,{"time":215,"open":31,"high":49,"low":53,"close":31,"volume":216},"2026-01-16",223200,{"time":218,"open":49,"high":30,"low":53,"close":29,"volume":219},"2026-01-19",822100,{"time":221,"open":29,"high":29,"low":53,"close":31,"volume":222},"2026-01-20",354400,{"time":224,"open":53,"high":31,"low":103,"close":66,"volume":225},"2026-01-21",567700,{"time":227,"open":31,"high":31,"low":103,"close":66,"volume":228},"2026-01-22",297200,{"time":230,"open":103,"high":31,"low":103,"close":53,"volume":231},"2026-01-23",316100,{"time":233,"open":66,"high":49,"low":66,"close":31,"volume":234},"2026-01-26",230500,{"time":236,"open":31,"high":31,"low":66,"close":66,"volume":237},"2026-01-27",204000,{"time":239,"open":66,"high":66,"low":103,"close":103,"volume":240},"2026-01-28",179700,{"time":242,"open":103,"high":66,"low":99,"close":66,"volume":243},"2026-01-29",494800,{"time":245,"open":103,"high":31,"low":103,"close":53,"volume":246},"2026-01-30",236900,{"time":248,"open":53,"high":31,"low":103,"close":103,"volume":249},"2026-02-02",440200,{"time":251,"open":66,"high":66,"low":99,"close":99,"volume":252},"2026-02-03",440600,{"time":254,"open":103,"high":103,"low":99,"close":99,"volume":255},"2026-02-04",248800,{"time":257,"open":99,"high":53,"low":99,"close":103,"volume":258},"2026-02-05",271300,{"time":260,"open":99,"high":103,"low":98,"close":91,"volume":261},"2026-02-06",540300,{"time":263,"open":103,"high":66,"low":91,"close":103,"volume":264},"2026-02-09",333800,{"time":266,"open":103,"high":31,"low":103,"close":53,"volume":267},"2026-02-10",313600,{"time":269,"open":49,"high":30,"low":31,"close":29,"volume":270},"2026-02-12",908000,{"time":272,"open":24,"high":24,"low":31,"close":49,"volume":273},"2026-02-13",312000,{"time":275,"open":99,"high":53,"low":98,"close":66,"volume":276},"2026-02-16",1312500,{"time":278,"open":66,"high":31,"low":98,"close":99,"volume":279},"2026-02-17",910400,{"time":281,"open":103,"high":24,"low":99,"close":24,"volume":282},"2026-02-18",1021500,{"time":284,"open":49,"high":24,"low":66,"close":53,"volume":285},"2026-02-19",482200,{"time":287,"open":31,"high":31,"low":103,"close":103,"volume":288},"2026-02-20",334700,{"time":290,"open":103,"high":66,"low":98,"close":99,"volume":291},"2026-02-24",786200,{"time":293,"open":99,"high":66,"low":91,"close":103,"volume":294},"2026-02-25",427400,{"time":296,"open":103,"high":53,"low":99,"close":99,"volume":297},"2026-02-26",395000,{"time":299,"open":103,"high":24,"low":99,"close":49,"volume":300},"2026-02-27",858000,{"time":302,"open":53,"high":31,"low":103,"close":66,"volume":303},"2026-03-02",391600,{"time":305,"open":103,"high":66,"low":91,"close":91,"volume":306},"2026-03-03",570100,{"time":308,"open":98,"high":98,"low":309,"close":169,"volume":310},"2026-03-04",92,1625900,{"time":312,"open":165,"high":66,"low":179,"close":103,"volume":313},"2026-03-05",1242800,{"time":315,"open":103,"high":66,"low":91,"close":99,"volume":316},"2026-03-06",444800,{"time":318,"open":98,"high":98,"low":169,"close":165,"volume":319},"2026-03-09",625800,{"time":321,"open":91,"high":103,"low":98,"close":103,"volume":322},"2026-03-10",371300,{"time":324,"open":103,"high":53,"low":91,"close":66,"volume":325},"2026-03-11",376800,{"time":327,"open":66,"high":66,"low":99,"close":99,"volume":328},"2026-03-12",266100,{"time":330,"open":99,"high":103,"low":91,"close":99,"volume":331},"2026-03-13",338200,{"time":333,"open":99,"high":103,"low":98,"close":103,"volume":334},"2026-03-16",307900,{"time":336,"open":103,"high":66,"low":99,"close":99,"volume":337},"2026-03-17",208100,{"time":339,"open":99,"high":66,"low":99,"close":66,"volume":340},"2026-03-18",201500,{"time":342,"open":103,"high":66,"low":91,"close":99,"volume":343},"2026-03-19",607700,{"time":345,"open":91,"high":91,"low":346,"close":309,"volume":347},"2026-03-23",91,1351600,{"time":349,"open":179,"high":179,"low":9,"close":9,"volume":350},"2026-03-24",446000,{"time":352,"open":179,"high":91,"low":179,"close":179,"volume":353},"2026-03-25",476600,{"time":355,"open":24,"high":24,"low":179,"close":179,"volume":356},"2026-03-26",5129200,{"time":358,"open":9,"high":91,"low":9,"close":165,"volume":359},"2026-03-27",705300,{"time":361,"open":9,"high":179,"low":169,"close":179,"volume":362},"2026-03-30",514100,{"time":364,"open":9,"high":179,"low":309,"close":309,"volume":365},"2026-03-31",778000,{"time":367,"open":169,"high":179,"low":309,"close":9,"volume":368},"2026-04-01",359100,{"time":370,"open":9,"high":165,"low":309,"close":169,"volume":371},"2026-04-02",644200,{"time":373,"open":169,"high":9,"low":309,"close":169,"volume":374},"2026-04-03",428400,{"time":376,"open":309,"high":9,"low":309,"close":169,"volume":377},"2026-04-06",267100,{"time":379,"open":169,"high":9,"low":309,"close":9,"volume":380},"2026-04-07",227300,{"time":382,"open":169,"high":165,"low":169,"close":165,"volume":383},"2026-04-08",689500,{"time":385,"open":179,"high":165,"low":169,"close":169,"volume":386},"2026-04-09",239500,{"time":388,"open":9,"high":9,"low":309,"close":169,"volume":389},"2026-04-10",455400,{"time":391,"open":169,"high":169,"low":346,"close":309,"volume":392},"2026-04-13",426000,{"time":394,"open":309,"high":179,"low":309,"close":9,"volume":395},"2026-04-14",475600,{"time":397,"open":169,"high":179,"low":169,"close":169,"volume":398},"2026-04-15",334100,{"time":400,"open":169,"high":179,"low":169,"close":9,"volume":401},"2026-04-16",167600,{"time":12,"open":9,"high":179,"low":9,"close":9,"volume":403},45800,{"swings":405,"phaseSegments":432},[406,408,410,411,412,413,414,415,416,417,418,419,420,421,422,423,424,425,426,427,428,429,430,431],{"time":34,"kind":407,"price":35},"H",{"time":52,"kind":409,"price":53},"L",{"time":59,"kind":407,"price":39},{"time":65,"kind":409,"price":66},{"time":81,"kind":407,"price":29},{"time":97,"kind":409,"price":98},{"time":118,"kind":407,"price":39},{"time":127,"kind":409,"price":91},{"time":130,"kind":407,"price":131},{"time":168,"kind":409,"price":169},{"time":218,"kind":407,"price":30},{"time":224,"kind":409,"price":103},{"time":233,"kind":407,"price":49},{"time":260,"kind":409,"price":98},{"time":269,"kind":407,"price":30},{"time":290,"kind":409,"price":98},{"time":299,"kind":407,"price":24},{"time":308,"kind":409,"price":309},{"time":324,"kind":407,"price":53},{"time":345,"kind":409,"price":346},{"time":355,"kind":407,"price":24},{"time":364,"kind":409,"price":309},{"time":382,"kind":407,"price":165},{"time":391,"kind":409,"price":346},[433],{"from":23,"to":17,"phase":8},{"code":4,"interval":435,"range":436,"candles":437,"indicators":598,"lastTradeDate":391},"1w","1Y",[438,442,446,449,454,459,465,470,475,480,485,489,494,499,502,505,508,512,515,518,521,524,527,532,536,539,542,544,546,549,551,553,556,558,560,562,564,566,568,571,573,575,577,579,581,584,586,588,590,592,594,596],{"time":439,"open":131,"high":440,"low":49,"close":29,"volume":441},"2025-04-21",117,3850200,{"time":443,"open":30,"high":444,"low":66,"close":53,"volume":445},"2025-04-28",114,7107900,{"time":447,"open":31,"high":31,"low":103,"close":66,"volume":448},"2025-05-05",1216200,{"time":450,"open":53,"high":451,"low":103,"close":452,"volume":453},"2025-05-12",119,118,4462200,{"time":455,"open":440,"high":456,"low":131,"close":457,"volume":458},"2025-05-19",121,113,2687600,{"time":460,"open":461,"high":462,"low":131,"close":463,"volume":464},"2025-05-26",112,128,127,2816400,{"time":466,"open":467,"high":462,"low":468,"close":468,"volume":469},"2025-06-02",123,116,2705300,{"time":471,"open":440,"high":472,"low":440,"close":473,"volume":474},"2025-06-09",137,126,4284500,{"time":476,"open":463,"high":477,"low":451,"close":478,"volume":479},"2025-06-16",131,120,2930600,{"time":481,"open":482,"high":483,"low":468,"close":477,"volume":484},"2025-06-23",130,133,7902000,{"time":486,"open":487,"high":472,"low":457,"close":444,"volume":488},"2025-06-30",129,4951400,{"time":490,"open":468,"high":491,"low":492,"close":472,"volume":493},"2025-07-07",141,115,5238900,{"time":495,"open":472,"high":496,"low":497,"close":473,"volume":498},"2025-07-14",139,122,2953300,{"time":500,"open":463,"high":487,"low":468,"close":440,"volume":501},"2025-07-21",3407900,{"time":503,"open":452,"high":451,"low":35,"close":444,"volume":504},"2025-07-28",2268500,{"time":506,"open":461,"high":492,"low":131,"close":461,"volume":507},"2025-08-04",2309400,{"time":509,"open":457,"high":510,"low":461,"close":440,"volume":511},"2025-08-11",124,9460200,{"time":513,"open":440,"high":467,"low":24,"close":24,"volume":514},"2025-08-18",7823100,{"time":516,"open":24,"high":444,"low":103,"close":25,"volume":517},"2025-08-25",14808100,{"time":519,"open":25,"high":478,"low":29,"close":39,"volume":520},"2025-09-01",8168400,{"time":522,"open":30,"high":25,"low":66,"close":49,"volume":523},"2025-09-08",3359800,{"time":525,"open":49,"high":35,"low":53,"close":30,"volume":526},"2025-09-15",2872700,{"time":528,"open":39,"high":529,"low":29,"close":530,"volume":531},"2025-09-22",181,146,159266400,{"time":533,"open":491,"high":534,"low":39,"close":35,"volume":535},"2025-09-29",156,48974500,{"time":537,"open":492,"high":468,"low":30,"close":25,"volume":538},"2025-10-06",7488100,{"time":540,"open":39,"high":25,"low":53,"close":31,"volume":541},"2025-10-13",4031400,{"time":23,"open":24,"high":35,"low":31,"close":24,"volume":543},3825000,{"time":45,"open":24,"high":25,"low":53,"close":29,"volume":545},4342300,{"time":547,"open":30,"high":30,"low":66,"close":66,"volume":548},"2025-11-03",2106600,{"time":75,"open":66,"high":29,"low":66,"close":31,"volume":550},1512700,{"time":90,"open":53,"high":53,"low":98,"close":99,"volume":552},4913600,{"time":554,"open":103,"high":39,"low":98,"close":30,"volume":555},"2025-11-24",2075600,{"time":121,"open":30,"high":131,"low":91,"close":31,"volume":557},4057800,{"time":137,"open":31,"high":31,"low":99,"close":99,"volume":559},2476500,{"time":152,"open":103,"high":31,"low":165,"close":98,"volume":561},3680400,{"time":168,"open":98,"high":91,"low":169,"close":179,"volume":563},4421700,{"time":185,"open":179,"high":98,"low":9,"close":165,"volume":565},1124800,{"time":191,"open":98,"high":53,"low":165,"close":99,"volume":567},2413200,{"time":569,"open":103,"high":24,"low":103,"close":31,"volume":570},"2026-01-12",3038800,{"time":218,"open":49,"high":30,"low":103,"close":53,"volume":572},2357500,{"time":233,"open":66,"high":49,"low":99,"close":53,"volume":574},1345900,{"time":248,"open":53,"high":31,"low":98,"close":91,"volume":576},1941200,{"time":263,"open":103,"high":30,"low":91,"close":49,"volume":578},1867400,{"time":275,"open":99,"high":24,"low":98,"close":103,"volume":580},4061300,{"time":582,"open":103,"high":24,"low":98,"close":49,"volume":583},"2026-02-23",2466600,{"time":302,"open":53,"high":31,"low":309,"close":99,"volume":585},4275200,{"time":318,"open":98,"high":53,"low":169,"close":99,"volume":587},1978200,{"time":333,"open":99,"high":66,"low":98,"close":99,"volume":589},1325200,{"time":345,"open":91,"high":24,"low":346,"close":165,"volume":591},8108700,{"time":361,"open":9,"high":165,"low":309,"close":169,"volume":593},2723800,{"time":376,"open":309,"high":165,"low":309,"close":169,"volume":595},1878800,{"time":391,"open":169,"high":179,"low":346,"close":9,"volume":597},1449100,{"swings":599,"phaseSegments":616},[600,601,602,603,604,605,606,607,608,609,610,611,612,613,614,615],{"time":447,"kind":409,"price":103},{"time":471,"kind":407,"price":472},{"time":486,"kind":409,"price":457},{"time":490,"kind":407,"price":491},{"time":503,"kind":409,"price":35},{"time":509,"kind":407,"price":510},{"time":516,"kind":409,"price":103},{"time":528,"kind":407,"price":529},{"time":90,"kind":409,"price":98},{"time":121,"kind":407,"price":131},{"time":168,"kind":409,"price":169},{"time":218,"kind":407,"price":30},{"time":248,"kind":409,"price":98},{"time":263,"kind":407,"price":30},{"time":302,"kind":409,"price":309},{"time":345,"kind":407,"price":24},[617],{"from":618,"to":17,"phase":8},"2025-04-25"]