[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock:detail:4813":3,"stock:chart:4813:d:6m":19,"stock:chart:weekly:4813:1y":551},{"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},"4813","ＡＣＣＥＳＳ","情報通信・サービスその他","prime","TRANSITION",542,535,0.013084112149532711,"2026-04-17T00:00:00+09:00","2026-04-17","機関の空売り残高が減少しており、需給面で改善傾向が見られる。出来高は前日比で微増し、レンジ内での推移が続く中、新規買いの流入が確認されている。確定高値576円を目指すためのエネルギーが蓄積中。今後のブレイクに注目したい。",{"asOfDate":13,"generatedAt":16,"modelName":17},"2026-04-17 18:58:23","Qwen\u002FQwen3-14B-AWQ",null,{"code":4,"interval":20,"range":21,"candles":22,"indicators":521,"lastTradeDate":13},"1d","6M",[23,29,36,41,47,51,57,63,67,74,81,87,93,99,103,109,114,118,121,126,130,134,138,143,147,150,156,160,163,167,172,178,181,186,189,193,197,201,207,212,215,219,223,227,233,237,240,245,249,254,259,264,268,271,276,281,286,290,295,302,309,314,318,323,326,330,334,337,341,346,350,354,357,360,366,371,376,383,387,390,394,398,401,404,407,410,412,415,418,421,424,427,430,434,437,440,444,447,450,453,457,460,463,466,469,472,475,480,483,485,489,492,495,498,501,504,507,510,513,516,519],{"time":24,"open":25,"high":26,"low":25,"close":27,"volume":28},"2025-10-20",576,592,586,148500,{"time":30,"open":31,"high":32,"low":33,"close":34,"volume":35},"2025-10-21",590,593,583,587,72200,{"time":37,"open":34,"high":38,"low":34,"close":39,"volume":40},"2025-10-22",607,603,162700,{"time":42,"open":43,"high":44,"low":45,"close":43,"volume":46},"2025-10-23",597,604,594,85300,{"time":48,"open":44,"high":44,"low":49,"close":26,"volume":50},"2025-10-24",591,95300,{"time":52,"open":53,"high":54,"low":53,"close":55,"volume":56},"2025-10-27",596,609,606,130000,{"time":58,"open":59,"high":60,"low":33,"close":61,"volume":62},"2025-10-28",600,602,584,141800,{"time":64,"open":61,"high":61,"low":65,"close":65,"volume":66},"2025-10-29",562,184100,{"time":68,"open":69,"high":70,"low":71,"close":72,"volume":73},"2025-10-30",560,565,553,557,209200,{"time":75,"open":76,"high":77,"low":78,"close":79,"volume":80},"2025-10-31",558,566,543,544,317300,{"time":82,"open":83,"high":84,"low":85,"close":78,"volume":86},"2025-11-04",547,550,537,154400,{"time":88,"open":89,"high":9,"low":90,"close":91,"volume":92},"2025-11-05",540,529,534,263500,{"time":94,"open":95,"high":96,"low":97,"close":91,"volume":98},"2025-11-06",536,541,528,111800,{"time":100,"open":101,"high":9,"low":101,"close":96,"volume":102},"2025-11-07",530,158300,{"time":104,"open":105,"high":106,"low":79,"close":107,"volume":108},"2025-11-10",549,568,567,206000,{"time":110,"open":111,"high":112,"low":106,"close":112,"volume":113},"2025-11-11",570,578,135100,{"time":115,"open":27,"high":116,"low":33,"close":43,"volume":117},"2025-11-12",601,168000,{"time":119,"open":39,"high":44,"low":112,"close":112,"volume":120},"2025-11-13",109700,{"time":122,"open":123,"high":34,"low":106,"close":124,"volume":125},"2025-11-14",572,574,180300,{"time":127,"open":106,"high":124,"low":105,"close":128,"volume":129},"2025-11-17",551,267800,{"time":131,"open":105,"high":72,"low":78,"close":132,"volume":133},"2025-11-18",545,129300,{"time":135,"open":132,"high":136,"low":78,"close":105,"volume":137},"2025-11-19",555,72700,{"time":139,"open":140,"high":65,"low":141,"close":141,"volume":142},"2025-11-20",556,548,181400,{"time":144,"open":96,"high":83,"low":145,"close":91,"volume":146},"2025-11-21",526,363200,{"time":148,"open":10,"high":89,"low":145,"close":97,"volume":149},"2025-11-25",192200,{"time":151,"open":152,"high":136,"low":153,"close":154,"volume":155},"2025-11-26",533,531,554,317400,{"time":157,"open":71,"high":158,"low":141,"close":105,"volume":159},"2025-11-27",561,868200,{"time":161,"open":128,"high":76,"low":83,"close":128,"volume":162},"2025-11-28",240600,{"time":164,"open":128,"high":154,"low":153,"close":165,"volume":166},"2025-12-01",532,361300,{"time":168,"open":165,"high":85,"low":169,"close":170,"volume":171},"2025-12-02",512,514,261000,{"time":173,"open":174,"high":175,"low":170,"close":176,"volume":177},"2025-12-03",515,525,519,218200,{"time":179,"open":170,"high":85,"low":170,"close":10,"volume":180},"2025-12-04",233700,{"time":182,"open":183,"high":83,"low":184,"close":175,"volume":185},"2025-12-05",538,521,286000,{"time":187,"open":174,"high":153,"low":170,"close":101,"volume":188},"2025-12-08",1091500,{"time":190,"open":90,"high":152,"low":191,"close":192,"volume":92},"2025-12-09",518,524,{"time":194,"open":195,"high":101,"low":170,"close":175,"volume":196},"2025-12-10",522,379300,{"time":198,"open":97,"high":101,"low":199,"close":176,"volume":200},"2025-12-11",513,223300,{"time":202,"open":203,"high":192,"low":204,"close":205,"volume":206},"2025-12-12",517,508,510,360300,{"time":208,"open":84,"high":209,"low":210,"close":165,"volume":211},"2025-12-15",559,527,858600,{"time":213,"open":9,"high":77,"low":152,"close":83,"volume":214},"2025-12-16",485800,{"time":216,"open":85,"high":78,"low":176,"close":217,"volume":218},"2025-12-17",520,471700,{"time":220,"open":221,"high":176,"low":204,"close":205,"volume":222},"2025-12-18",516,271300,{"time":224,"open":205,"high":191,"low":225,"close":191,"volume":226},"2025-12-19",501,494100,{"time":228,"open":229,"high":229,"low":230,"close":231,"volume":232},"2025-12-22",523,488,493,537300,{"time":234,"open":235,"high":170,"low":235,"close":170,"volume":236},"2025-12-23",496,440000,{"time":238,"open":84,"high":31,"low":132,"close":124,"volume":239},"2025-12-24",1690600,{"time":241,"open":111,"high":242,"low":106,"close":243,"volume":244},"2025-12-25",626,611,1387200,{"time":246,"open":60,"high":38,"low":107,"close":247,"volume":248},"2025-12-26",573,809300,{"time":250,"open":251,"high":27,"low":136,"close":252,"volume":253},"2025-12-29",571,580,424300,{"time":255,"open":252,"high":256,"low":77,"close":257,"volume":258},"2025-12-30",585,569,210900,{"time":260,"open":261,"high":261,"low":72,"close":262,"volume":263},"2026-01-05",579,564,275900,{"time":265,"open":70,"high":266,"low":209,"close":25,"volume":267},"2026-01-06",582,312900,{"time":269,"open":61,"high":61,"low":123,"close":247,"volume":270},"2026-01-07",134900,{"time":272,"open":273,"high":274,"low":112,"close":31,"volume":275},"2026-01-08",581,599,226500,{"time":277,"open":278,"high":116,"low":33,"close":279,"volume":280},"2026-01-09",588,598,169800,{"time":282,"open":283,"high":243,"low":284,"close":54,"volume":285},"2026-01-13",608,589,282500,{"time":287,"open":283,"high":288,"low":32,"close":279,"volume":289},"2026-01-14",612,171200,{"time":291,"open":32,"high":292,"low":49,"close":293,"volume":294},"2026-01-15",639,635,322400,{"time":296,"open":297,"high":298,"low":299,"close":300,"volume":301},"2026-01-16",636,650,632,645,306600,{"time":303,"open":304,"high":305,"low":306,"close":307,"volume":308},"2026-01-19",640,642,623,627,160500,{"time":310,"open":311,"high":299,"low":312,"close":312,"volume":313},"2026-01-20",630,615,87800,{"time":315,"open":43,"high":243,"low":32,"close":316,"volume":317},"2026-01-21",605,162100,{"time":319,"open":316,"high":320,"low":44,"close":321,"volume":322},"2026-01-22",625,613,145700,{"time":324,"open":312,"high":306,"low":243,"close":312,"volume":325},"2026-01-23",105700,{"time":327,"open":328,"high":328,"low":53,"close":279,"volume":329},"2026-01-26",610,133700,{"time":331,"open":274,"high":283,"low":332,"close":283,"volume":333},"2026-01-27",595,76700,{"time":335,"open":59,"high":39,"low":32,"close":32,"volume":336},"2026-01-28",108100,{"time":338,"open":284,"high":306,"low":261,"close":339,"volume":340},"2026-01-29",617,172200,{"time":342,"open":307,"high":343,"low":60,"close":344,"volume":345},"2026-01-30",647,621,396400,{"time":347,"open":320,"high":348,"low":116,"close":116,"volume":349},"2026-02-02",634,257900,{"time":351,"open":316,"high":352,"low":316,"close":312,"volume":353},"2026-02-03",619,166100,{"time":355,"open":283,"high":312,"low":116,"close":316,"volume":356},"2026-02-04",122000,{"time":358,"open":316,"high":305,"low":39,"close":359,"volume":180},"2026-02-05",638,{"time":361,"open":362,"high":363,"low":364,"close":362,"volume":365},"2026-02-06",628,633,616,153200,{"time":367,"open":311,"high":368,"low":311,"close":369,"volume":370},"2026-02-09",652,643,148600,{"time":372,"open":300,"high":373,"low":300,"close":374,"volume":375},"2026-02-10",677,675,304300,{"time":377,"open":378,"high":379,"low":380,"close":381,"volume":382},"2026-02-12",683,691,629,637,490500,{"time":384,"open":307,"high":359,"low":364,"close":385,"volume":386},"2026-02-13",624,241700,{"time":388,"open":362,"high":380,"low":328,"close":385,"volume":389},"2026-02-16",221400,{"time":391,"open":392,"high":307,"low":54,"close":288,"volume":393},"2026-02-17",622,120900,{"time":395,"open":312,"high":320,"low":54,"close":396,"volume":397},"2026-02-18",618,74100,{"time":399,"open":396,"high":396,"low":39,"close":54,"volume":400},"2026-02-19",103700,{"time":402,"open":116,"high":116,"low":278,"close":284,"volume":403},"2026-02-20",119600,{"time":405,"open":252,"high":27,"low":107,"close":266,"volume":406},"2026-02-24",161300,{"time":408,"open":31,"high":316,"low":266,"close":284,"volume":409},"2026-02-25",111000,{"time":411,"open":279,"high":364,"low":332,"close":312,"volume":322},"2026-02-26",{"time":413,"open":312,"high":363,"low":312,"close":363,"volume":414},"2026-02-27",149300,{"time":416,"open":344,"high":392,"low":54,"close":243,"volume":417},"2026-03-02",112000,{"time":419,"open":364,"high":297,"low":53,"close":53,"volume":420},"2026-03-03",408700,{"time":422,"open":27,"high":278,"low":69,"close":69,"volume":423},"2026-03-04",452200,{"time":425,"open":27,"high":44,"low":266,"close":43,"volume":426},"2026-03-05",211800,{"time":428,"open":332,"high":396,"low":332,"close":288,"volume":429},"2026-03-06",90000,{"time":431,"open":26,"high":60,"low":432,"close":59,"volume":433},"2026-03-09",577,262000,{"time":435,"open":328,"high":385,"low":43,"close":339,"volume":436},"2026-03-10",157700,{"time":438,"open":364,"high":392,"low":288,"close":364,"volume":439},"2026-03-11",83400,{"time":441,"open":328,"high":442,"low":274,"close":316,"volume":443},"2026-03-12",614,79000,{"time":445,"open":116,"high":396,"low":116,"close":339,"volume":446},"2026-03-13",90300,{"time":448,"open":312,"high":344,"low":243,"close":364,"volume":449},"2026-03-16",121300,{"time":451,"open":339,"high":344,"low":32,"close":279,"volume":452},"2026-03-17",234700,{"time":454,"open":293,"high":455,"low":34,"close":53,"volume":456},"2026-03-18",658,992800,{"time":458,"open":27,"high":328,"low":123,"close":261,"volume":459},"2026-03-19",546700,{"time":461,"open":25,"high":25,"low":158,"close":111,"volume":462},"2026-03-23",255000,{"time":464,"open":34,"high":45,"low":252,"close":278,"volume":465},"2026-03-24",204300,{"time":467,"open":278,"high":116,"low":27,"close":49,"volume":468},"2026-03-25",187800,{"time":470,"open":27,"high":34,"low":69,"close":262,"volume":471},"2026-03-26",227500,{"time":473,"open":70,"high":53,"low":70,"close":284,"volume":474},"2026-03-27",207200,{"time":476,"open":209,"high":477,"low":478,"close":209,"volume":479},"2026-03-30",563,552,313400,{"time":481,"open":76,"high":209,"low":203,"close":176,"volume":482},"2026-03-31",384200,{"time":484,"open":90,"high":154,"low":210,"close":84,"volume":200},"2026-04-01",{"time":486,"open":72,"high":262,"low":487,"close":478,"volume":488},"2026-04-02",546,131600,{"time":490,"open":478,"high":107,"low":478,"close":209,"volume":491},"2026-04-03",80000,{"time":493,"open":478,"high":106,"low":128,"close":262,"volume":494},"2026-04-06",118900,{"time":496,"open":257,"high":25,"low":72,"close":72,"volume":497},"2026-04-07",107500,{"time":499,"open":124,"high":124,"low":70,"close":257,"volume":500},"2026-04-08",222600,{"time":502,"open":111,"high":247,"low":71,"close":72,"volume":503},"2026-04-09",91100,{"time":505,"open":209,"high":158,"low":487,"close":487,"volume":506},"2026-04-10",101900,{"time":508,"open":96,"high":487,"low":91,"close":79,"volume":509},"2026-04-13",109200,{"time":511,"open":84,"high":72,"low":132,"close":105,"volume":512},"2026-04-14",108800,{"time":514,"open":105,"high":136,"low":152,"close":95,"volume":515},"2026-04-15",180600,{"time":517,"open":132,"high":83,"low":91,"close":10,"volume":518},"2026-04-16",134700,{"time":13,"open":91,"high":78,"low":101,"close":9,"volume":520},104200,{"swings":522,"phaseSegments":544},[523,525,527,528,529,530,531,532,533,534,535,536,537,538,539,540,541,542,543],{"time":52,"kind":524,"price":54},"H",{"time":94,"kind":526,"price":97},"L",{"time":119,"kind":524,"price":44},{"time":144,"kind":526,"price":145},{"time":157,"kind":524,"price":158},{"time":168,"kind":526,"price":169},{"time":182,"kind":524,"price":83},{"time":202,"kind":526,"price":204},{"time":213,"kind":524,"price":77},{"time":228,"kind":526,"price":230},{"time":296,"kind":524,"price":298},{"time":338,"kind":526,"price":261},{"time":377,"kind":524,"price":379},{"time":405,"kind":526,"price":107},{"time":419,"kind":524,"price":297},{"time":422,"kind":526,"price":69},{"time":454,"kind":524,"price":455},{"time":481,"kind":526,"price":203},{"time":496,"kind":524,"price":25},[545,546,548,549,550],{"from":24,"to":182,"phase":8},{"from":182,"to":194,"phase":547},"DOWN",{"from":194,"to":216,"phase":8},{"from":216,"to":224,"phase":547},{"from":224,"to":18,"phase":8},{"code":4,"interval":552,"range":553,"candles":554,"indicators":756,"lastTradeDate":508},"1w","1Y",[555,562,569,576,582,588,593,600,607,613,620,627,633,640,647,653,659,665,672,677,681,685,688,691,694,697,700,702,704,707,709,711,714,716,718,720,722,724,726,729,731,733,735,737,739,742,744,746,748,750,752,754],{"time":556,"open":557,"high":558,"low":559,"close":560,"volume":561},"2025-04-21",742,784,718,774,603300,{"time":563,"open":564,"high":565,"low":566,"close":567,"volume":568},"2025-04-28",777,790,753,769,628500,{"time":570,"open":571,"high":572,"low":573,"close":574,"volume":575},"2025-05-05",765,809,758,804,492200,{"time":577,"open":578,"high":579,"low":564,"close":580,"volume":581},"2025-05-12",810,811,792,636100,{"time":583,"open":584,"high":585,"low":586,"close":560,"volume":587},"2025-05-19",795,802,768,547000,{"time":589,"open":560,"high":590,"low":560,"close":591,"volume":592},"2025-05-26",880,853,2886400,{"time":594,"open":595,"high":596,"low":597,"close":598,"volume":599},"2025-06-02",839,912,818,835,1793700,{"time":601,"open":602,"high":603,"low":604,"close":605,"volume":606},"2025-06-09",841,860,801,807,903000,{"time":608,"open":609,"high":610,"low":609,"close":611,"volume":612},"2025-06-16",808,865,843,948200,{"time":614,"open":615,"high":616,"low":617,"close":618,"volume":619},"2025-06-23",833,883,817,864,1066900,{"time":621,"open":622,"high":623,"low":624,"close":625,"volume":626},"2025-06-30",834,855,662,664,4789900,{"time":628,"open":629,"high":630,"low":305,"close":631,"volume":632},"2025-07-07",661,690,685,1598000,{"time":634,"open":635,"high":636,"low":637,"close":638,"volume":639},"2025-07-14",680,776,669,773,1558900,{"time":641,"open":642,"high":643,"low":644,"close":645,"volume":646},"2025-07-21",743,764,708,762,1207000,{"time":648,"open":645,"high":649,"low":650,"close":651,"volume":652},"2025-07-28",787,702,722,1239800,{"time":654,"open":655,"high":656,"low":655,"close":657,"volume":658},"2025-08-04",710,805,799,1089100,{"time":660,"open":609,"high":661,"low":662,"close":663,"volume":664},"2025-08-11",836,800,821,771000,{"time":666,"open":667,"high":668,"low":669,"close":670,"volume":671},"2025-08-18",824,849,812,831,769700,{"time":673,"open":598,"high":674,"low":675,"close":675,"volume":676},"2025-08-25",870,631,7015800,{"time":678,"open":362,"high":679,"low":328,"close":359,"volume":680},"2025-09-01",687,7442000,{"time":682,"open":343,"high":683,"low":321,"close":312,"volume":684},"2025-09-08",648,1346500,{"time":686,"open":306,"high":299,"low":332,"close":279,"volume":687},"2025-09-15",2605500,{"time":689,"open":43,"high":339,"low":32,"close":38,"volume":690},"2025-09-22",1332700,{"time":692,"open":60,"high":328,"low":69,"close":112,"volume":693},"2025-09-29",1844100,{"time":695,"open":332,"high":396,"low":256,"close":59,"volume":696},"2025-10-06",1524100,{"time":698,"open":27,"high":274,"low":106,"close":251,"volume":699},"2025-10-13",671400,{"time":24,"open":25,"high":38,"low":25,"close":26,"volume":701},564000,{"time":52,"open":53,"high":54,"low":78,"close":79,"volume":703},982400,{"time":705,"open":83,"high":84,"low":97,"close":96,"volume":706},"2025-11-03",688000,{"time":104,"open":105,"high":44,"low":79,"close":124,"volume":708},799100,{"time":127,"open":106,"high":124,"low":145,"close":91,"volume":710},1014400,{"time":712,"open":10,"high":158,"low":145,"close":128,"volume":713},"2025-11-24",1618400,{"time":164,"open":128,"high":154,"low":169,"close":175,"volume":715},1360200,{"time":187,"open":174,"high":152,"low":204,"close":205,"volume":717},2317900,{"time":208,"open":84,"high":77,"low":225,"close":191,"volume":719},2581500,{"time":228,"open":229,"high":242,"low":230,"close":247,"volume":721},4864400,{"time":250,"open":251,"high":27,"low":136,"close":257,"volume":723},635200,{"time":260,"open":261,"high":116,"low":72,"close":279,"volume":725},1120000,{"time":727,"open":283,"high":298,"low":284,"close":300,"volume":728},"2026-01-12",1082700,{"time":303,"open":304,"high":305,"low":32,"close":312,"volume":730},661800,{"time":327,"open":328,"high":343,"low":261,"close":344,"volume":732},887100,{"time":347,"open":320,"high":305,"low":116,"close":362,"volume":734},932900,{"time":367,"open":311,"high":379,"low":364,"close":385,"volume":736},1185100,{"time":388,"open":362,"high":380,"low":278,"close":284,"volume":738},639700,{"time":740,"open":252,"high":363,"low":107,"close":363,"volume":741},"2026-02-23",567300,{"time":416,"open":344,"high":297,"low":69,"close":288,"volume":743},1274700,{"time":431,"open":26,"high":385,"low":432,"close":339,"volume":745},672400,{"time":448,"open":312,"high":455,"low":123,"close":261,"volume":747},1895500,{"time":461,"open":25,"high":116,"low":69,"close":284,"volume":749},1081800,{"time":476,"open":209,"high":107,"low":203,"close":209,"volume":751},1132500,{"time":493,"open":478,"high":25,"low":487,"close":487,"volume":753},642000,{"time":508,"open":96,"high":72,"low":101,"close":9,"volume":755},637500,{"swings":757,"phaseSegments":768},[758,759,760,761,762,763,764,765,766,767],{"time":594,"kind":524,"price":596},{"time":628,"kind":526,"price":305},{"time":673,"kind":524,"price":674},{"time":692,"kind":526,"price":69},{"time":727,"kind":524,"price":298},{"time":327,"kind":526,"price":261},{"time":367,"kind":524,"price":379},{"time":416,"kind":526,"price":69},{"time":448,"kind":524,"price":455},{"time":476,"kind":526,"price":203},[769],{"from":770,"to":18,"phase":8},"2025-04-25"]