[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock:detail:4881":3,"stock:chart:4881:d:6m":18,"stock:chart:weekly:4881:1y":453},{"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},"4881","ファンペップ","医薬品","growth","TRANSITION",79,0,"2026-04-17T00:00:00+09:00","2026-04-17","ファンペップは現在値79円でレンジ内推移中。出来高482,200株と閑散な状態で、方向感が乏しくダマシの可能性に留意。確定高値82円、安値77円の範囲内で推移しており、次のブレイクに向けたエネルギーの蓄積が見込まれる。需給面の変化に注目。",{"asOfDate":12,"generatedAt":15,"modelName":16},"2026-04-17 18:58:23","Qwen\u002FQwen3-14B-AWQ",null,{"code":4,"interval":19,"range":20,"candles":21,"indicators":425,"lastTradeDate":12},"1d","6M",[22,28,32,38,43,47,50,54,58,64,68,71,74,77,81,84,87,90,93,96,99,104,109,112,115,118,121,124,127,130,133,136,139,142,145,148,151,154,157,160,164,169,174,177,180,184,187,190,193,196,201,203,206,209,212,215,218,221,224,226,229,232,236,239,242,245,248,251,254,257,261,264,267,270,273,276,280,283,286,290,293,296,299,302,305,308,311,314,317,320,323,327,332,336,340,343,346,349,353,358,363,366,369,372,375,378,381,384,387,390,393,396,399,402,405,408,411,414,417,420,423],{"time":23,"open":24,"high":25,"low":26,"close":24,"volume":27},"2025-10-20",104,106,103,155600,{"time":29,"open":30,"high":25,"low":26,"close":30,"volume":31},"2025-10-21",105,299800,{"time":33,"open":34,"high":35,"low":36,"close":34,"volume":37},"2025-10-22",100,101,97,796900,{"time":39,"open":34,"high":40,"low":41,"close":41,"volume":42},"2025-10-23",102,99,481300,{"time":44,"open":45,"high":34,"low":45,"close":45,"volume":46},"2025-10-24",98,356700,{"time":48,"open":45,"high":34,"low":45,"close":41,"volume":49},"2025-10-27",167400,{"time":51,"open":41,"high":41,"low":52,"close":52,"volume":53},"2025-10-28",96,389900,{"time":55,"open":52,"high":45,"low":56,"close":56,"volume":57},"2025-10-29",91,774400,{"time":59,"open":56,"high":60,"low":61,"close":62,"volume":63},"2025-10-30",93,90,92,384100,{"time":65,"open":56,"high":66,"low":56,"close":62,"volume":67},"2025-10-31",94,272800,{"time":69,"open":56,"high":60,"low":56,"close":62,"volume":70},"2025-11-04",188900,{"time":72,"open":62,"high":60,"low":61,"close":62,"volume":73},"2025-11-05",241600,{"time":75,"open":62,"high":60,"low":56,"close":56,"volume":76},"2025-11-06",128100,{"time":78,"open":56,"high":56,"low":79,"close":61,"volume":80},"2025-11-07",89,265000,{"time":82,"open":79,"high":56,"low":79,"close":56,"volume":83},"2025-11-10",248100,{"time":85,"open":56,"high":56,"low":61,"close":61,"volume":86},"2025-11-11",77200,{"time":88,"open":61,"high":66,"low":61,"close":62,"volume":89},"2025-11-12",292200,{"time":91,"open":62,"high":60,"low":56,"close":56,"volume":92},"2025-11-13",244800,{"time":94,"open":56,"high":60,"low":56,"close":56,"volume":95},"2025-11-14",183300,{"time":97,"open":56,"high":56,"low":79,"close":79,"volume":98},"2025-11-17",265400,{"time":100,"open":79,"high":61,"low":101,"close":102,"volume":103},"2025-11-18",87,88,364100,{"time":105,"open":101,"high":101,"low":106,"close":107,"volume":108},"2025-11-19",85,86,248000,{"time":110,"open":107,"high":102,"low":107,"close":101,"volume":111},"2025-11-20",125300,{"time":113,"open":106,"high":101,"low":106,"close":106,"volume":114},"2025-11-21",293000,{"time":116,"open":106,"high":101,"low":106,"close":107,"volume":117},"2025-11-25",114800,{"time":119,"open":106,"high":101,"low":106,"close":107,"volume":120},"2025-11-26",167700,{"time":122,"open":107,"high":102,"low":107,"close":102,"volume":123},"2025-11-27",149700,{"time":125,"open":101,"high":79,"low":101,"close":102,"volume":126},"2025-11-28",213800,{"time":128,"open":102,"high":61,"low":101,"close":102,"volume":129},"2025-12-01",186100,{"time":131,"open":102,"high":102,"low":101,"close":101,"volume":132},"2025-12-02",101900,{"time":134,"open":101,"high":102,"low":107,"close":107,"volume":135},"2025-12-03",131700,{"time":137,"open":102,"high":102,"low":107,"close":102,"volume":138},"2025-12-04",111300,{"time":140,"open":102,"high":102,"low":107,"close":107,"volume":141},"2025-12-05",118900,{"time":143,"open":101,"high":101,"low":107,"close":101,"volume":144},"2025-12-08",77900,{"time":146,"open":101,"high":101,"low":107,"close":107,"volume":147},"2025-12-09",163500,{"time":149,"open":107,"high":101,"low":107,"close":107,"volume":150},"2025-12-10",96600,{"time":152,"open":107,"high":102,"low":106,"close":107,"volume":153},"2025-12-11",209900,{"time":155,"open":107,"high":101,"low":106,"close":107,"volume":156},"2025-12-12",182500,{"time":158,"open":107,"high":107,"low":106,"close":106,"volume":159},"2025-12-15",93400,{"time":161,"open":107,"high":107,"low":162,"close":162,"volume":163},"2025-12-16",81,617300,{"time":165,"open":162,"high":166,"low":167,"close":167,"volume":168},"2025-12-17",82,77,489100,{"time":170,"open":167,"high":171,"low":172,"close":167,"volume":173},"2025-12-18",78,76,397400,{"time":175,"open":167,"high":167,"low":172,"close":172,"volume":176},"2025-12-19",190800,{"time":178,"open":172,"high":171,"low":172,"close":172,"volume":179},"2025-12-22",149100,{"time":181,"open":172,"high":167,"low":182,"close":172,"volume":183},"2025-12-23",75,391600,{"time":185,"open":172,"high":171,"low":172,"close":167,"volume":186},"2025-12-24",327500,{"time":188,"open":167,"high":171,"low":172,"close":167,"volume":189},"2025-12-25",318900,{"time":191,"open":167,"high":171,"low":172,"close":172,"volume":192},"2025-12-26",355500,{"time":194,"open":167,"high":162,"low":172,"close":9,"volume":195},"2025-12-29",415300,{"time":197,"open":198,"high":199,"low":198,"close":166,"volume":200},"2025-12-30",80,83,112900,{"time":202,"open":166,"high":166,"low":198,"close":162,"volume":92},"2026-01-05",{"time":204,"open":162,"high":166,"low":198,"close":166,"volume":205},"2026-01-06",129700,{"time":207,"open":166,"high":199,"low":166,"close":166,"volume":208},"2026-01-07",88800,{"time":210,"open":199,"high":199,"low":166,"close":166,"volume":211},"2026-01-08",31600,{"time":213,"open":166,"high":199,"low":162,"close":166,"volume":214},"2026-01-09",121200,{"time":216,"open":166,"high":199,"low":162,"close":199,"volume":217},"2026-01-13",55400,{"time":219,"open":162,"high":199,"low":162,"close":199,"volume":220},"2026-01-14",163600,{"time":222,"open":166,"high":107,"low":166,"close":106,"volume":223},"2026-01-15",308200,{"time":225,"open":107,"high":79,"low":106,"close":79,"volume":223},"2026-01-16",{"time":227,"open":79,"high":61,"low":101,"close":79,"volume":228},"2026-01-19",281500,{"time":230,"open":79,"high":56,"low":102,"close":102,"volume":231},"2026-01-20",259400,{"time":233,"open":56,"high":234,"low":56,"close":52,"volume":235},"2026-01-21",111,6060800,{"time":237,"open":45,"high":45,"low":62,"close":60,"volume":238},"2026-01-22",1024100,{"time":240,"open":66,"high":52,"low":60,"close":66,"volume":241},"2026-01-23",313500,{"time":243,"open":62,"high":62,"low":102,"close":79,"volume":244},"2026-01-26",837600,{"time":246,"open":56,"high":56,"low":79,"close":61,"volume":247},"2026-01-27",231200,{"time":249,"open":56,"high":56,"low":101,"close":101,"volume":250},"2026-01-28",278400,{"time":252,"open":102,"high":102,"low":101,"close":101,"volume":253},"2026-01-29",98500,{"time":255,"open":102,"high":102,"low":101,"close":101,"volume":256},"2026-01-30",325100,{"time":258,"open":102,"high":102,"low":259,"close":259,"volume":260},"2026-02-02",84,256100,{"time":262,"open":106,"high":106,"low":199,"close":259,"volume":263},"2026-02-03",315700,{"time":265,"open":199,"high":106,"low":199,"close":259,"volume":266},"2026-02-04",236900,{"time":268,"open":259,"high":107,"low":199,"close":259,"volume":269},"2026-02-05",127000,{"time":271,"open":102,"high":25,"low":101,"close":56,"volume":272},"2026-02-06",13039100,{"time":274,"open":34,"high":234,"low":36,"close":30,"volume":275},"2026-02-09",10363800,{"time":277,"open":278,"high":234,"low":34,"close":35,"volume":279},"2026-02-10",110,4081300,{"time":281,"open":35,"high":40,"low":52,"close":45,"volume":282},"2026-02-12",2082300,{"time":284,"open":60,"high":66,"low":61,"close":61,"volume":285},"2026-02-13",1171600,{"time":287,"open":288,"high":288,"low":56,"close":60,"volume":289},"2026-02-16",95,425500,{"time":291,"open":52,"high":52,"low":60,"close":66,"volume":292},"2026-02-17",258200,{"time":294,"open":288,"high":52,"low":60,"close":288,"volume":295},"2026-02-18",307200,{"time":297,"open":288,"high":288,"low":62,"close":60,"volume":298},"2026-02-19",342000,{"time":300,"open":66,"high":66,"low":62,"close":60,"volume":301},"2026-02-20",179900,{"time":303,"open":61,"high":56,"low":102,"close":79,"volume":304},"2026-02-24",571200,{"time":306,"open":79,"high":61,"low":102,"close":79,"volume":307},"2026-02-25",136200,{"time":309,"open":102,"high":61,"low":101,"close":102,"volume":310},"2026-02-26",307300,{"time":312,"open":79,"high":34,"low":102,"close":34,"volume":313},"2026-02-27",1525000,{"time":315,"open":45,"high":45,"low":60,"close":66,"volume":316},"2026-03-02",728200,{"time":318,"open":288,"high":288,"low":61,"close":56,"volume":319},"2026-03-03",792900,{"time":321,"open":79,"high":61,"low":166,"close":166,"volume":322},"2026-03-04",1261100,{"time":324,"open":79,"high":325,"low":107,"close":325,"volume":326},"2026-03-05",112,7893000,{"time":328,"open":329,"high":330,"low":41,"close":325,"volume":331},"2026-03-06",116,122,19896100,{"time":333,"open":26,"high":330,"low":40,"close":334,"volume":335},"2026-03-09",113,8427800,{"time":337,"open":338,"high":329,"low":30,"close":325,"volume":339},"2026-03-10",109,5021100,{"time":341,"open":278,"high":234,"low":35,"close":40,"volume":342},"2026-03-11",3171300,{"time":344,"open":40,"high":40,"low":41,"close":34,"volume":345},"2026-03-12",2176700,{"time":347,"open":45,"high":24,"low":52,"close":40,"volume":348},"2026-03-13",1532600,{"time":350,"open":40,"high":329,"low":41,"close":351,"volume":352},"2026-03-16",115,6443400,{"time":354,"open":234,"high":355,"low":356,"close":330,"volume":357},"2026-03-17",124,108,5624300,{"time":359,"open":360,"high":361,"low":24,"close":25,"volume":362},"2026-03-18",123,130,17438700,{"time":364,"open":24,"high":25,"low":35,"close":24,"volume":365},"2026-03-19",2547100,{"time":367,"open":288,"high":288,"low":62,"close":62,"volume":368},"2026-03-23",2984800,{"time":370,"open":66,"high":66,"low":102,"close":102,"volume":371},"2026-03-24",2205400,{"time":373,"open":79,"high":61,"low":106,"close":101,"volume":374},"2026-03-25",3505100,{"time":376,"open":101,"high":102,"low":199,"close":199,"volume":377},"2026-03-26",1935400,{"time":379,"open":199,"high":107,"low":166,"close":259,"volume":380},"2026-03-27",1954500,{"time":382,"open":162,"high":166,"low":9,"close":166,"volume":383},"2026-03-30",1241400,{"time":385,"open":166,"high":166,"low":198,"close":162,"volume":386},"2026-03-31",478900,{"time":388,"open":259,"high":107,"low":162,"close":199,"volume":389},"2026-04-01",1564100,{"time":391,"open":199,"high":259,"low":198,"close":162,"volume":392},"2026-04-02",1013600,{"time":394,"open":166,"high":199,"low":198,"close":198,"volume":395},"2026-04-03",554200,{"time":397,"open":198,"high":162,"low":9,"close":198,"volume":398},"2026-04-06",693900,{"time":400,"open":198,"high":162,"low":171,"close":171,"volume":401},"2026-04-07",1018500,{"time":403,"open":9,"high":162,"low":9,"close":198,"volume":404},"2026-04-08",899700,{"time":406,"open":166,"high":166,"low":9,"close":198,"volume":407},"2026-04-09",335800,{"time":409,"open":198,"high":162,"low":171,"close":9,"volume":410},"2026-04-10",612300,{"time":412,"open":9,"high":9,"low":167,"close":167,"volume":413},"2026-04-13",418800,{"time":415,"open":171,"high":9,"low":167,"close":171,"volume":416},"2026-04-14",511100,{"time":418,"open":9,"high":198,"low":171,"close":171,"volume":419},"2026-04-15",362000,{"time":421,"open":171,"high":198,"low":171,"close":9,"volume":422},"2026-04-16",498300,{"time":12,"open":9,"high":198,"low":171,"close":9,"volume":424},482200,{"swings":426,"phaseSegments":448},[427,429,431,432,433,434,435,436,437,438,439,440,441,442,443,444,445,446,447],{"time":78,"kind":428,"price":79},"L",{"time":88,"kind":430,"price":66},"H",{"time":105,"kind":428,"price":106},{"time":128,"kind":430,"price":61},{"time":134,"kind":428,"price":107},{"time":152,"kind":430,"price":102},{"time":181,"kind":428,"price":182},{"time":233,"kind":430,"price":234},{"time":262,"kind":428,"price":199},{"time":274,"kind":430,"price":234},{"time":309,"kind":428,"price":101},{"time":312,"kind":430,"price":34},{"time":321,"kind":428,"price":166},{"time":328,"kind":430,"price":330},{"time":347,"kind":428,"price":52},{"time":359,"kind":430,"price":361},{"time":400,"kind":428,"price":171},{"time":406,"kind":430,"price":166},{"time":412,"kind":428,"price":167},[449,450,452],{"from":23,"to":191,"phase":8},{"from":191,"to":243,"phase":451},"DOWN",{"from":243,"to":17,"phase":8},{"code":4,"interval":454,"range":455,"candles":456,"indicators":598,"lastTradeDate":412},"1w","1Y",[457,461,464,467,470,474,477,480,484,488,492,495,498,501,504,507,510,513,517,521,524,527,530,533,536,539,542,544,546,549,551,553,556,558,560,562,564,566,568,571,573,575,577,579,581,584,586,588,590,592,594,596],{"time":458,"open":24,"high":459,"low":36,"close":35,"volume":460},"2025-04-21",107,4523000,{"time":462,"open":35,"high":356,"low":45,"close":45,"volume":463},"2025-04-28",5942300,{"time":465,"open":41,"high":35,"low":45,"close":41,"volume":466},"2025-05-05",739700,{"time":468,"open":41,"high":459,"low":41,"close":24,"volume":469},"2025-05-12",2451900,{"time":471,"open":24,"high":472,"low":24,"close":24,"volume":473},"2025-05-19",126,15371100,{"time":475,"open":24,"high":334,"low":26,"close":325,"volume":476},"2025-05-26",3097800,{"time":478,"open":325,"high":329,"low":356,"close":338,"volume":479},"2025-06-02",3748500,{"time":481,"open":234,"high":330,"low":278,"close":482,"volume":483},"2025-06-09",114,4715800,{"time":485,"open":334,"high":360,"low":278,"close":486,"volume":487},"2025-06-16",120,3408300,{"time":489,"open":490,"high":486,"low":325,"close":325,"volume":491},"2025-06-23",117,3075600,{"time":493,"open":325,"high":351,"low":26,"close":24,"volume":494},"2025-06-30",2185500,{"time":496,"open":30,"high":482,"low":24,"close":278,"volume":497},"2025-07-07",1987900,{"time":499,"open":278,"high":325,"low":25,"close":338,"volume":500},"2025-07-14",1360900,{"time":502,"open":338,"high":325,"low":356,"close":338,"volume":503},"2025-07-21",870000,{"time":505,"open":338,"high":325,"low":25,"close":234,"volume":506},"2025-07-28",1589700,{"time":508,"open":278,"high":351,"low":278,"close":278,"volume":509},"2025-08-04",1528500,{"time":511,"open":234,"high":329,"low":338,"close":351,"volume":512},"2025-08-11",1914000,{"time":514,"open":329,"high":515,"low":482,"close":490,"volume":516},"2025-08-18",119,1812500,{"time":518,"open":490,"high":519,"low":334,"close":351,"volume":520},"2025-08-25",118,1158500,{"time":522,"open":351,"high":519,"low":482,"close":329,"volume":523},"2025-09-01",1107400,{"time":525,"open":490,"high":515,"low":325,"close":334,"volume":526},"2025-09-08",1395400,{"time":528,"open":334,"high":334,"low":459,"close":338,"volume":529},"2025-09-15",1483600,{"time":531,"open":459,"high":338,"low":30,"close":30,"volume":532},"2025-09-22",805000,{"time":534,"open":30,"high":356,"low":24,"close":30,"volume":535},"2025-09-29",1067600,{"time":537,"open":459,"high":325,"low":459,"close":356,"volume":538},"2025-10-06",1448400,{"time":540,"open":459,"high":356,"low":26,"close":24,"volume":541},"2025-10-13",1174700,{"time":23,"open":24,"high":25,"low":36,"close":45,"volume":543},2090300,{"time":48,"open":45,"high":34,"low":61,"close":62,"volume":545},1988600,{"time":547,"open":56,"high":60,"low":79,"close":61,"volume":548},"2025-11-03",823600,{"time":82,"open":79,"high":66,"low":79,"close":56,"volume":550},1045600,{"time":97,"open":56,"high":56,"low":106,"close":106,"volume":552},1295800,{"time":554,"open":106,"high":79,"low":106,"close":102,"volume":555},"2025-11-24",646000,{"time":128,"open":102,"high":61,"low":107,"close":107,"volume":557},649900,{"time":143,"open":101,"high":102,"low":106,"close":107,"volume":559},730400,{"time":158,"open":107,"high":107,"low":172,"close":172,"volume":561},1788000,{"time":178,"open":172,"high":171,"low":182,"close":172,"volume":563},1542600,{"time":194,"open":167,"high":199,"low":172,"close":166,"volume":565},528200,{"time":202,"open":166,"high":199,"low":198,"close":166,"volume":567},616100,{"time":569,"open":166,"high":79,"low":162,"close":79,"volume":570},"2026-01-12",835400,{"time":227,"open":79,"high":234,"low":101,"close":66,"volume":572},7939300,{"time":243,"open":62,"high":62,"low":101,"close":101,"volume":574},1770800,{"time":258,"open":102,"high":25,"low":199,"close":56,"volume":576},13974800,{"time":274,"open":34,"high":234,"low":61,"close":61,"volume":578},17699000,{"time":287,"open":288,"high":52,"low":56,"close":60,"volume":580},1512800,{"time":582,"open":61,"high":34,"low":101,"close":34,"volume":583},"2026-02-23",2539700,{"time":315,"open":45,"high":330,"low":166,"close":325,"volume":585},30571300,{"time":333,"open":26,"high":330,"low":52,"close":40,"volume":587},20329500,{"time":350,"open":40,"high":361,"low":41,"close":24,"volume":589},32053500,{"time":367,"open":288,"high":288,"low":166,"close":259,"volume":591},12585200,{"time":382,"open":162,"high":107,"low":9,"close":198,"volume":593},4852200,{"time":397,"open":198,"high":166,"low":171,"close":9,"volume":595},3560200,{"time":412,"open":9,"high":198,"low":167,"close":9,"volume":597},2272400,{"swings":599,"phaseSegments":609},[600,601,602,603,604,605,606,607,608],{"time":471,"kind":430,"price":472},{"time":493,"kind":428,"price":26},{"time":525,"kind":430,"price":515},{"time":178,"kind":428,"price":182},{"time":227,"kind":430,"price":234},{"time":258,"kind":428,"price":199},{"time":274,"kind":430,"price":234},{"time":315,"kind":428,"price":166},{"time":350,"kind":430,"price":361},[610],{"from":611,"to":17,"phase":8},"2025-04-25"]