[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock:detail:4627":3,"stock:chart:4627:d:6m":19,"stock:chart:weekly:4627:1y":532},{"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},"4627","ナトコ","素材・化学","standard","TRANSITION",1709,1713,-0.002335084646818447,"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1,755円目前となる中、出来高は2,000株と極めて低水準。需給の停滞が目立ち、突破の兆しが見られない。価格は小幅ながら下落しており、上方圧力が強まっている可能性がある。今後の出来高の増加がブレイクのカギとなる。",{"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":510,"lastTradeDate":13},"1d","6M",[23,30,36,41,46,50,57,61,65,71,76,81,85,90,94,99,103,109,114,119,122,126,129,134,138,141,146,149,151,154,156,160,165,169,173,178,182,185,189,195,200,204,206,208,213,218,222,226,229,232,235,239,243,247,251,254,258,261,266,269,271,273,277,280,283,286,290,292,296,299,301,304,307,309,312,317,319,324,329,333,337,340,346,351,356,360,366,373,379,384,391,396,399,404,409,412,417,419,422,424,427,430,434,439,442,447,452,456,461,464,469,473,476,480,485,489,492,498,502,505,508],{"time":24,"open":25,"high":26,"low":27,"close":28,"volume":29},"2025-10-20",1635,1642,1630,1633,2100,{"time":31,"open":32,"high":33,"low":34,"close":28,"volume":35},"2025-10-21",1639,1655,1623,2000,{"time":37,"open":38,"high":39,"low":28,"close":39,"volume":40},"2025-10-22",1634,1644,3500,{"time":42,"open":39,"high":39,"low":43,"close":44,"volume":45},"2025-10-23",1629,1640,1700,{"time":47,"open":44,"high":44,"low":48,"close":48,"volume":49},"2025-10-24",1620,3300,{"time":51,"open":52,"high":53,"low":54,"close":55,"volume":56},"2025-10-27",1621,1632,1617,1625,2400,{"time":58,"open":43,"high":53,"low":59,"close":60,"volume":49},"2025-10-28",1622,1624,{"time":62,"open":27,"high":28,"low":63,"close":63,"volume":64},"2025-10-29",1612,4700,{"time":66,"open":67,"high":68,"low":69,"close":68,"volume":70},"2025-10-30",1585,1588,1557,6700,{"time":72,"open":68,"high":68,"low":73,"close":74,"volume":75},"2025-10-31",1576,1577,2300,{"time":77,"open":78,"high":78,"low":79,"close":80,"volume":56},"2025-11-04",1566,1552,1555,{"time":82,"open":80,"high":80,"low":83,"close":80,"volume":84},"2025-11-05",1545,4200,{"time":86,"open":87,"high":80,"low":87,"close":88,"volume":89},"2025-11-06",1533,1553,1600,{"time":91,"open":88,"high":88,"low":92,"close":93,"volume":29},"2025-11-07",1542,1550,{"time":95,"open":88,"high":88,"low":96,"close":97,"volume":98},"2025-11-10",1541,1543,800,{"time":100,"open":83,"high":101,"low":102,"close":102,"volume":84},"2025-11-11",1554,1515,{"time":104,"open":105,"high":106,"low":107,"close":106,"volume":108},"2025-11-12",1524,1531,1521,3400,{"time":110,"open":111,"high":83,"low":112,"close":83,"volume":113},"2025-11-13",1538,1528,1500,{"time":115,"open":116,"high":117,"low":116,"close":117,"volume":118},"2025-11-14",1540,1564,1400,{"time":120,"open":121,"high":78,"low":121,"close":78,"volume":75},"2025-11-17",1539,{"time":123,"open":124,"high":80,"low":83,"close":80,"volume":125},"2025-11-18",1551,900,{"time":127,"open":96,"high":128,"low":96,"close":128,"volume":125},"2025-11-19",1559,{"time":130,"open":131,"high":131,"low":132,"close":69,"volume":133},"2025-11-20",1560,1556,700,{"time":135,"open":69,"high":136,"low":124,"close":88,"volume":137},"2025-11-21",1558,3200,{"time":139,"open":97,"high":79,"low":97,"close":83,"volume":140},"2025-11-25",10600,{"time":142,"open":128,"high":128,"low":143,"close":144,"volume":145},"2025-11-26",1547,1549,2200,{"time":147,"open":144,"high":69,"low":148,"close":101,"volume":56},"2025-11-27",1548,{"time":150,"open":101,"high":69,"low":101,"close":80,"volume":45},"2025-11-28",{"time":152,"open":132,"high":153,"low":132,"close":153,"volume":40},"2025-12-01",1568,{"time":155,"open":153,"high":153,"low":93,"close":128,"volume":89},"2025-12-02",{"time":157,"open":131,"high":158,"low":131,"close":117,"volume":159},"2025-12-03",1567,1800,{"time":161,"open":131,"high":162,"low":131,"close":163,"volume":164},"2025-12-04",1570,1562,5500,{"time":166,"open":167,"high":168,"low":163,"close":153,"volume":159},"2025-12-05",1563,1569,{"time":170,"open":153,"high":171,"low":153,"close":171,"volume":172},"2025-12-08",1587,3900,{"time":174,"open":175,"high":176,"low":175,"close":176,"volume":177},"2025-12-09",1584,1592,2700,{"time":179,"open":180,"high":180,"low":175,"close":180,"volume":181},"2025-12-10",1589,1000,{"time":183,"open":180,"high":180,"low":184,"close":184,"volume":181},"2025-12-11",1582,{"time":186,"open":184,"high":68,"low":187,"close":68,"volume":188},"2025-12-12",1580,4400,{"time":190,"open":191,"high":192,"low":193,"close":192,"volume":194},"2025-12-15",1595,1695,1590,18100,{"time":196,"open":197,"high":197,"low":143,"close":198,"volume":199},"2025-12-16",1579,1561,27100,{"time":201,"open":202,"high":202,"low":93,"close":80,"volume":203},"2025-12-17",1573,6000,{"time":205,"open":131,"high":131,"low":79,"close":79,"volume":98},"2025-12-18",{"time":207,"open":128,"high":128,"low":148,"close":88,"volume":177},"2025-12-19",{"time":209,"open":88,"high":88,"low":210,"close":211,"volume":212},"2025-12-22",1526,1534,6500,{"time":214,"open":211,"high":143,"low":215,"close":216,"volume":217},"2025-12-23",1448,1535,10500,{"time":219,"open":92,"high":83,"low":220,"close":116,"volume":221},"2025-12-24",1530,3100,{"time":223,"open":224,"high":121,"low":216,"close":225,"volume":137},"2025-12-25",1537,1536,{"time":227,"open":225,"high":148,"low":211,"close":148,"volume":228},"2025-12-26",3800,{"time":230,"open":93,"high":158,"low":92,"close":158,"volume":231},"2025-12-29",5900,{"time":233,"open":234,"high":158,"low":132,"close":132,"volume":84},"2025-12-30",1565,{"time":236,"open":136,"high":237,"low":136,"close":197,"volume":238},"2026-01-05",1638,4800,{"time":240,"open":241,"high":68,"low":187,"close":175,"volume":242},"2026-01-06",1583,3700,{"time":244,"open":241,"high":89,"low":187,"close":245,"volume":246},"2026-01-07",1594,1900,{"time":248,"open":249,"high":249,"low":250,"close":250,"volume":159},"2026-01-08",1597,1581,{"time":252,"open":184,"high":193,"low":184,"close":193,"volume":253},"2026-01-09",600,{"time":255,"open":256,"high":89,"low":124,"close":68,"volume":257},"2026-01-13",1599,5000,{"time":259,"open":260,"high":89,"low":68,"close":260,"volume":49},"2026-01-14",1591,{"time":262,"open":263,"high":264,"low":263,"close":265,"volume":242},"2026-01-15",1601,1610,1609,{"time":267,"open":265,"high":265,"low":245,"close":268,"volume":118},"2026-01-16",1604,{"time":270,"open":263,"high":268,"low":249,"close":89,"volume":188},"2026-01-19",{"time":272,"open":89,"high":89,"low":193,"close":193,"volume":118},"2026-01-20",{"time":274,"open":193,"high":193,"low":275,"close":68,"volume":276},"2026-01-21",1578,1300,{"time":278,"open":180,"high":89,"low":180,"close":279,"volume":228},"2026-01-22",1596,{"time":281,"open":191,"high":268,"low":245,"close":89,"volume":282},"2026-01-23",2600,{"time":284,"open":191,"high":89,"low":285,"close":245,"volume":56},"2026-01-26",1586,{"time":287,"open":89,"high":89,"low":288,"close":250,"volume":289},"2026-01-27",1575,3000,{"time":291,"open":250,"high":175,"low":153,"close":197,"volume":282},"2026-01-28",{"time":293,"open":197,"high":187,"low":294,"close":295,"volume":125},"2026-01-29",1572,1574,{"time":297,"open":68,"high":68,"low":298,"close":184,"volume":159},"2026-01-30",1571,{"time":300,"open":184,"high":245,"low":74,"close":74,"volume":56},"2026-02-02",{"time":302,"open":193,"high":303,"low":67,"close":285,"volume":289},"2026-02-03",1603,{"time":305,"open":285,"high":191,"low":67,"close":68,"volume":306},"2026-02-04",500,{"time":308,"open":176,"high":303,"low":176,"close":303,"volume":75},"2026-02-05",{"time":310,"open":311,"high":264,"low":311,"close":89,"volume":188},"2026-02-06",1593,{"time":313,"open":314,"high":315,"low":106,"close":193,"volume":316},"2026-02-09",1614,1750,64200,{"time":318,"open":187,"high":311,"low":187,"close":311,"volume":49},"2026-02-10",{"time":320,"open":321,"high":322,"low":321,"close":323,"volume":137},"2026-02-12",1602,1616,1608,{"time":325,"open":264,"high":326,"low":176,"close":327,"volume":328},"2026-02-13",1611,1598,5600,{"time":330,"open":314,"high":331,"low":249,"close":249,"volume":332},"2026-02-16",1615,8200,{"time":334,"open":268,"high":323,"low":89,"close":335,"volume":336},"2026-02-17",1605,10900,{"time":338,"open":321,"high":59,"low":321,"close":59,"volume":339},"2026-02-18",7200,{"time":341,"open":342,"high":343,"low":38,"close":344,"volume":345},"2026-02-19",1650,1680,1679,12000,{"time":347,"open":344,"high":348,"low":344,"close":349,"volume":350},"2026-02-20",1745,1710,26800,{"time":352,"open":349,"high":349,"low":353,"close":354,"volume":355},"2026-02-24",1682,1683,8600,{"time":357,"open":45,"high":349,"low":358,"close":9,"volume":359},"2026-02-25",1691,14300,{"time":361,"open":349,"high":362,"low":363,"close":364,"volume":365},"2026-02-26",1781,1707,1762,17100,{"time":367,"open":368,"high":369,"low":370,"close":371,"volume":372},"2026-02-27",1771,1797,1770,1778,19600,{"time":374,"open":375,"high":371,"low":376,"close":377,"volume":378},"2026-03-02",1738,1719,1772,45100,{"time":380,"open":377,"high":381,"low":382,"close":159,"volume":383},"2026-03-03",1810,1766,66300,{"time":385,"open":386,"high":387,"low":388,"close":389,"volume":390},"2026-03-04",1791,1809,1786,1801,21100,{"time":392,"open":393,"high":393,"low":369,"close":394,"volume":395},"2026-03-05",1822,1798,9300,{"time":397,"open":386,"high":389,"low":386,"close":159,"volume":398},"2026-03-06",5200,{"time":400,"open":159,"high":389,"low":401,"close":402,"volume":403},"2026-03-09",1730,1780,10000,{"time":405,"open":406,"high":387,"low":406,"close":407,"volume":408},"2026-03-10",1788,1802,7000,{"time":410,"open":407,"high":411,"low":407,"close":381,"volume":282},"2026-03-11",1811,{"time":413,"open":414,"high":415,"low":414,"close":415,"volume":416},"2026-03-12",1783,1803,2500,{"time":418,"open":415,"high":415,"low":394,"close":159,"volume":75},"2026-03-13",{"time":420,"open":159,"high":407,"low":421,"close":407,"volume":257},"2026-03-16",1795,{"time":423,"open":159,"high":381,"low":159,"close":381,"volume":45},"2026-03-17",{"time":425,"open":411,"high":393,"low":159,"close":389,"volume":426},"2026-03-18",13700,{"time":428,"open":389,"high":429,"low":362,"close":429,"volume":137},"2026-03-19",1820,{"time":431,"open":432,"high":432,"low":433,"close":433,"volume":231},"2026-03-23",1817,1794,{"time":435,"open":394,"high":436,"low":437,"close":159,"volume":438},"2026-03-24",1816,1789,4000,{"time":440,"open":437,"high":407,"low":437,"close":394,"volume":441},"2026-03-25",7700,{"time":443,"open":444,"high":444,"low":445,"close":406,"volume":446},"2026-03-26",1807,1760,26100,{"time":448,"open":449,"high":382,"low":450,"close":451,"volume":145},"2026-03-27",1759,1748,1755,{"time":453,"open":454,"high":348,"low":454,"close":455,"volume":416},"2026-03-30",1715,1733,{"time":457,"open":458,"high":458,"low":459,"close":460,"volume":441},"2026-03-31",1753,1663,1675,{"time":462,"open":460,"high":463,"low":460,"close":463,"volume":282},"2026-04-01",1721,{"time":465,"open":466,"high":467,"low":468,"close":468,"volume":89},"2026-04-02",1711,1718,1677,{"time":470,"open":471,"high":472,"low":343,"close":472,"volume":253},"2026-04-03",1681,1701,{"time":474,"open":475,"high":315,"low":475,"close":375,"volume":29},"2026-04-06",1705,{"time":477,"open":478,"high":315,"low":479,"close":315,"volume":113},"2026-04-07",1749,1736,{"time":481,"open":451,"high":451,"low":482,"close":483,"volume":484},"2026-04-08",1714,1724,5400,{"time":486,"open":487,"high":488,"low":454,"close":467,"volume":416},"2026-04-09",1723,1734,{"time":490,"open":401,"high":401,"low":491,"close":491,"volume":228},"2026-04-10",1690,{"time":493,"open":494,"high":495,"low":496,"close":495,"volume":497},"2026-04-13",1670,1722,1661,4100,{"time":499,"open":500,"high":501,"low":466,"close":501,"volume":125},"2026-04-14",1712,1725,{"time":503,"open":504,"high":375,"low":475,"close":475,"volume":89},"2026-04-15",1726,{"time":506,"open":495,"high":501,"low":363,"close":10,"volume":507},"2026-04-16",5700,{"time":13,"open":509,"high":509,"low":475,"close":9,"volume":35},1717,{"swings":511,"phaseSegments":530},[512,514,516,517,518,519,520,521,522,523,524,525,526,527,528,529],{"time":31,"kind":513,"price":33},"H",{"time":100,"kind":515,"price":102},"L",{"time":190,"kind":513,"price":192},{"time":214,"kind":515,"price":215},{"time":236,"kind":513,"price":237},{"time":255,"kind":515,"price":124},{"time":262,"kind":513,"price":264},{"time":274,"kind":515,"price":275},{"time":281,"kind":513,"price":268},{"time":291,"kind":515,"price":153},{"time":392,"kind":513,"price":393},{"time":400,"kind":515,"price":401},{"time":425,"kind":513,"price":393},{"time":457,"kind":515,"price":459},{"time":481,"kind":513,"price":451},{"time":493,"kind":515,"price":496},[531],{"from":24,"to":18,"phase":8},{"code":4,"interval":533,"range":534,"candles":535,"indicators":724,"lastTradeDate":493},"1w","1Y",[536,543,549,555,562,567,571,577,582,588,593,598,601,608,611,617,623,626,631,637,643,648,654,659,664,670,674,676,678,681,683,685,688,690,692,694,695,697,698,701,703,705,706,708,710,713,715,717,718,720,722,723],{"time":537,"open":538,"high":539,"low":540,"close":541,"volume":542},"2025-04-21",1441,1466,1415,1445,18500,{"time":544,"open":545,"high":545,"low":546,"close":547,"volume":548},"2025-04-28",1432,1385,1391,15300,{"time":550,"open":551,"high":552,"low":553,"close":547,"volume":554},"2025-05-05",1393,1395,1373,8900,{"time":556,"open":557,"high":558,"low":559,"close":560,"volume":561},"2025-05-12",1390,1410,1359,1394,28000,{"time":563,"open":564,"high":565,"low":564,"close":565,"volume":566},"2025-05-19",1397,1453,35400,{"time":568,"open":569,"high":102,"low":569,"close":102,"volume":570},"2025-05-26",1461,86100,{"time":572,"open":573,"high":573,"low":574,"close":575,"volume":576},"2025-06-02",1412,1360,1383,155000,{"time":578,"open":547,"high":579,"low":580,"close":580,"volume":581},"2025-06-09",1392,1368,17800,{"time":583,"open":584,"high":585,"low":586,"close":585,"volume":587},"2025-06-16",1376,1380,1363,23000,{"time":589,"open":590,"high":557,"low":591,"close":585,"volume":592},"2025-06-23",1377,1366,16500,{"time":594,"open":595,"high":596,"low":585,"close":564,"volume":597},"2025-06-30",1381,1409,13300,{"time":599,"open":564,"high":600,"low":546,"close":600,"volume":441},"2025-07-07",1418,{"time":602,"open":603,"high":604,"low":605,"close":606,"volume":607},"2025-07-14",1420,1429,1386,1406,27300,{"time":609,"open":606,"high":603,"low":552,"close":558,"volume":610},"2025-07-21",12800,{"time":612,"open":613,"high":614,"low":540,"close":615,"volume":616},"2025-07-28",1423,1439,1437,11700,{"time":618,"open":619,"high":620,"low":621,"close":538,"volume":622},"2025-08-04",1428,1454,1417,18200,{"time":624,"open":538,"high":625,"low":615,"close":215,"volume":194},"2025-08-11",1450,{"time":627,"open":215,"high":628,"low":215,"close":629,"volume":630},"2025-08-18",1494,1484,30900,{"time":632,"open":633,"high":634,"low":565,"close":635,"volume":636},"2025-08-25",1479,1493,1475,37500,{"time":638,"open":639,"high":640,"low":641,"close":106,"volume":642},"2025-09-01",1486,1532,1463,41000,{"time":644,"open":28,"high":645,"low":263,"close":646,"volume":647},"2025-09-08",1869,1651,187000,{"time":649,"open":358,"high":650,"low":651,"close":652,"volume":653},"2025-09-15",1699,1641,1686,50400,{"time":655,"open":652,"high":656,"low":459,"close":657,"volume":658},"2025-09-22",1703,1685,23600,{"time":660,"open":661,"high":662,"low":321,"close":38,"volume":663},"2025-09-29",1649,1678,30100,{"time":665,"open":666,"high":667,"low":668,"close":459,"volume":669},"2025-10-06",1637,1668,1619,19200,{"time":671,"open":651,"high":672,"low":59,"close":38,"volume":673},"2025-10-13",1659,10400,{"time":24,"open":25,"high":33,"low":48,"close":48,"volume":675},12600,{"time":51,"open":52,"high":28,"low":69,"close":74,"volume":677},19400,{"time":679,"open":78,"high":78,"low":87,"close":93,"volume":680},"2025-11-03",10300,{"time":95,"open":88,"high":117,"low":102,"close":117,"volume":682},11300,{"time":120,"open":121,"high":78,"low":121,"close":88,"volume":684},8000,{"time":686,"open":97,"high":128,"low":97,"close":80,"volume":687},"2025-11-24",16900,{"time":152,"open":132,"high":162,"low":93,"close":153,"volume":689},14200,{"time":170,"open":153,"high":176,"low":153,"close":68,"volume":691},13000,{"time":190,"open":191,"high":192,"low":143,"close":88,"volume":693},54700,{"time":209,"open":88,"high":88,"low":215,"close":148,"volume":199},{"time":230,"open":93,"high":158,"low":92,"close":132,"volume":696},10100,{"time":236,"open":136,"high":237,"low":136,"close":193,"volume":610},{"time":699,"open":256,"high":264,"low":124,"close":268,"volume":700},"2026-01-12",13400,{"time":270,"open":263,"high":268,"low":275,"close":89,"volume":702},13500,{"time":284,"open":191,"high":89,"low":153,"close":184,"volume":704},10700,{"time":300,"open":184,"high":264,"low":74,"close":89,"volume":675},{"time":313,"open":314,"high":315,"low":106,"close":327,"volume":707},76300,{"time":330,"open":314,"high":348,"low":249,"close":349,"volume":709},65100,{"time":711,"open":349,"high":369,"low":353,"close":371,"volume":712},"2026-02-23",59600,{"time":374,"open":375,"high":393,"low":376,"close":159,"volume":714},147000,{"time":400,"open":159,"high":411,"low":401,"close":159,"volume":716},24400,{"time":420,"open":159,"high":393,"low":362,"close":429,"volume":658},{"time":431,"open":432,"high":432,"low":450,"close":451,"volume":719},45900,{"time":453,"open":454,"high":458,"low":459,"close":472,"volume":721},15000,{"time":474,"open":475,"high":451,"low":491,"close":491,"volume":548},{"time":493,"open":494,"high":375,"low":496,"close":9,"volume":359},{"swings":725,"phaseSegments":737},[726,727,728,729,730,731,732,733,734,735,736],{"time":537,"kind":513,"price":539},{"time":556,"kind":515,"price":559},{"time":568,"kind":513,"price":102},{"time":572,"kind":515,"price":574},{"time":644,"kind":513,"price":645},{"time":95,"kind":515,"price":102},{"time":190,"kind":513,"price":192},{"time":209,"kind":515,"price":215},{"time":236,"kind":513,"price":237},{"time":313,"kind":515,"price":106},{"time":374,"kind":513,"price":393},[738,741,744],{"from":739,"to":740,"phase":8},"2025-04-25","2025-09-26",{"from":740,"to":742,"phase":743},"2025-10-17","UP",{"from":742,"to":18,"phase":8}]