[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock:detail:4888":3,"stock:chart:4888:d:6m":19,"stock:chart:weekly:4888:1y":657},{"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},"4888","ステラファーマ","医薬品","growth","TRANSITION",713,750,-0.04933333333333333,"2026-04-17T00:00:00+09:00","2026-04-17","本日は713円で終了し、前日比-4.93%の下落となった。出来高は221万9600株と閑散で、方向感は乏しい。機関の空売り残高は20万5500株と増加しており、売り圧力が強く、上値は抑制されている。確定高値807円から下方へ進む展開。今後のブレイクに向けたエネルギー蓄積が必要。",{"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":626,"lastTradeDate":13},"1d","6M",[23,30,36,43,47,53,58,62,69,75,80,83,87,90,95,102,109,112,117,123,129,135,142,146,151,157,161,166,170,175,179,182,185,188,191,194,197,201,204,207,211,216,221,226,233,240,246,252,256,259,264,268,272,277,281,286,289,294,297,301,304,307,310,313,316,319,323,326,331,335,340,345,349,352,355,358,363,368,374,378,385,390,396,403,409,416,422,427,434,441,448,453,459,466,472,477,483,488,491,496,500,507,513,519,526,533,539,545,551,557,564,571,578,585,591,596,602,608,614,619,622],{"time":24,"open":25,"high":26,"low":27,"close":28,"volume":29},"2025-10-20",310,345,308,337,535400,{"time":31,"open":32,"high":26,"low":33,"close":34,"volume":35},"2025-10-21",331,320,332,599100,{"time":37,"open":38,"high":39,"low":40,"close":41,"volume":42},"2025-10-22",335,339,328,336,122700,{"time":44,"open":41,"high":41,"low":45,"close":32,"volume":46},"2025-10-23",330,48800,{"time":48,"open":49,"high":49,"low":50,"close":51,"volume":52},"2025-10-24",333,324,325,87500,{"time":54,"open":55,"high":49,"low":56,"close":55,"volume":57},"2025-10-27",326,321,139600,{"time":59,"open":55,"high":55,"low":60,"close":60,"volume":61},"2025-10-28",316,94100,{"time":63,"open":64,"high":65,"low":66,"close":67,"volume":68},"2025-10-29",317,319,306,309,157600,{"time":70,"open":25,"high":71,"low":72,"close":73,"volume":74},"2025-10-30",314,305,311,114700,{"time":76,"open":71,"high":65,"low":77,"close":78,"volume":79},"2025-10-31",312,315,93700,{"time":81,"open":78,"high":64,"low":67,"close":73,"volume":82},"2025-11-04",79600,{"time":84,"open":27,"high":27,"low":85,"close":66,"volume":86},"2025-11-05",298,233300,{"time":88,"open":27,"high":77,"low":72,"close":27,"volume":89},"2025-11-06",117500,{"time":91,"open":92,"high":72,"low":93,"close":94,"volume":68},"2025-11-07",303,299,301,{"time":96,"open":97,"high":98,"low":99,"close":100,"volume":101},"2025-11-10",300,302,283,284,365700,{"time":103,"open":104,"high":105,"low":106,"close":107,"volume":108},"2025-11-11",289,294,285,290,264900,{"time":110,"open":107,"high":94,"low":104,"close":97,"volume":111},"2025-11-12",227900,{"time":113,"open":114,"high":114,"low":115,"close":104,"volume":116},"2025-11-13",297,268,538800,{"time":118,"open":119,"high":106,"low":120,"close":121,"volume":122},"2025-11-14",281,266,267,532600,{"time":124,"open":125,"high":120,"low":126,"close":127,"volume":128},"2025-11-17",265,240,244,813500,{"time":130,"open":131,"high":131,"low":132,"close":133,"volume":134},"2025-11-18",257,245,254,385000,{"time":136,"open":137,"high":138,"low":139,"close":140,"volume":141},"2025-11-19",255,260,250,252,210800,{"time":143,"open":137,"high":144,"low":133,"close":133,"volume":145},"2025-11-20",262,115400,{"time":147,"open":148,"high":133,"low":149,"close":140,"volume":150},"2025-11-21",251,249,130300,{"time":152,"open":153,"high":153,"low":154,"close":155,"volume":156},"2025-11-25",253,241,242,275900,{"time":158,"open":159,"high":148,"low":159,"close":139,"volume":160},"2025-11-26",243,124800,{"time":162,"open":139,"high":163,"low":164,"close":137,"volume":165},"2025-11-27",258,248,161800,{"time":167,"open":131,"high":115,"low":137,"close":168,"volume":169},"2025-11-28",261,241100,{"time":171,"open":172,"high":125,"low":153,"close":173,"volume":174},"2025-12-01",263,256,171200,{"time":176,"open":133,"high":133,"low":127,"close":177,"volume":178},"2025-12-02",246,184200,{"time":180,"open":177,"high":164,"low":159,"close":181,"volume":61},"2025-12-03",247,{"time":183,"open":177,"high":153,"low":132,"close":140,"volume":184},"2025-12-04",105400,{"time":186,"open":164,"high":137,"low":181,"close":148,"volume":187},"2025-12-05",277300,{"time":189,"open":148,"high":148,"low":127,"close":132,"volume":190},"2025-12-08",150500,{"time":192,"open":132,"high":164,"low":155,"close":159,"volume":193},"2025-12-09",111500,{"time":195,"open":159,"high":132,"low":155,"close":132,"volume":196},"2025-12-10",104900,{"time":198,"open":177,"high":181,"low":199,"close":181,"volume":200},"2025-12-11",238,209300,{"time":202,"open":159,"high":164,"low":126,"close":154,"volume":203},"2025-12-12",159800,{"time":205,"open":154,"high":149,"low":126,"close":127,"volume":206},"2025-12-15",158000,{"time":208,"open":132,"high":132,"low":209,"close":126,"volume":210},"2025-12-16",236,173200,{"time":212,"open":126,"high":154,"low":213,"close":214,"volume":215},"2025-12-17",228,229,321500,{"time":217,"open":218,"high":218,"low":214,"close":219,"volume":220},"2025-12-18",237,230,189700,{"time":222,"open":213,"high":223,"low":224,"close":224,"volume":225},"2025-12-19",231,223,255600,{"time":227,"open":228,"high":229,"low":230,"close":231,"volume":232},"2025-12-22",225,226,200,207,928200,{"time":234,"open":235,"high":236,"low":237,"close":238,"volume":239},"2025-12-23",210,216,209,214,265200,{"time":241,"open":242,"high":242,"low":243,"close":244,"volume":245},"2025-12-24",215,205,206,208400,{"time":247,"open":244,"high":248,"low":249,"close":250,"volume":251},"2025-12-25",213,204,208,333300,{"time":253,"open":250,"high":254,"low":249,"close":244,"volume":255},"2025-12-26",211,369400,{"time":257,"open":235,"high":248,"low":244,"close":250,"volume":258},"2025-12-29",200400,{"time":260,"open":250,"high":250,"low":261,"close":262,"volume":263},"2025-12-30",202,203,205400,{"time":265,"open":249,"high":238,"low":249,"close":266,"volume":267},"2026-01-05",212,254500,{"time":269,"open":235,"high":270,"low":235,"close":270,"volume":271},"2026-01-06",292,10467000,{"time":273,"open":274,"high":275,"low":155,"close":132,"volume":276},"2026-01-07",275,276,4488900,{"time":278,"open":164,"high":149,"low":279,"close":126,"volume":280},"2026-01-08",239,880000,{"time":282,"open":283,"high":181,"low":284,"close":159,"volume":285},"2026-01-09",235,234,613200,{"time":287,"open":127,"high":127,"low":218,"close":199,"volume":288},"2026-01-13",341100,{"time":290,"open":291,"high":199,"low":292,"close":214,"volume":293},"2026-01-14",233,227,565300,{"time":295,"open":213,"high":199,"low":213,"close":199,"volume":296},"2026-01-15",307900,{"time":298,"open":279,"high":126,"low":299,"close":218,"volume":300},"2026-01-16",232,251400,{"time":302,"open":199,"high":159,"low":209,"close":126,"volume":303},"2026-01-19",177600,{"time":305,"open":155,"high":159,"low":209,"close":199,"volume":306},"2026-01-20",240200,{"time":308,"open":283,"high":283,"low":214,"close":219,"volume":309},"2026-01-21",212800,{"time":311,"open":219,"high":154,"low":219,"close":223,"volume":312},"2026-01-22",412500,{"time":314,"open":291,"high":181,"low":219,"close":154,"volume":315},"2026-01-23",334600,{"time":317,"open":209,"high":270,"low":209,"close":163,"volume":318},"2026-01-26",3990900,{"time":320,"open":138,"high":38,"low":321,"close":33,"volume":322},"2026-01-27",259,13697600,{"time":324,"open":98,"high":67,"low":99,"close":270,"volume":325},"2026-01-28",3192600,{"time":327,"open":100,"high":328,"low":329,"close":49,"volume":330},"2026-01-29",372,271,11530000,{"time":332,"open":32,"high":32,"low":333,"close":25,"volume":334},"2026-01-30",304,1497000,{"time":336,"open":337,"high":338,"low":71,"close":51,"volume":339},"2026-02-02",318,355,2790600,{"time":341,"open":64,"high":342,"low":60,"close":343,"volume":344},"2026-02-03",389,351,6204100,{"time":346,"open":41,"high":347,"low":40,"close":49,"volume":348},"2026-02-04",347,1378300,{"time":350,"open":49,"high":41,"low":337,"close":40,"volume":351},"2026-02-05",811200,{"time":353,"open":56,"high":51,"low":73,"close":71,"volume":354},"2026-02-06",588100,{"time":356,"open":55,"high":45,"low":77,"close":51,"volume":357},"2026-02-09",813200,{"time":359,"open":55,"high":360,"low":51,"close":361,"volume":362},"2026-02-10",352,344,1117500,{"time":364,"open":361,"high":365,"low":33,"close":366,"volume":367},"2026-02-12",375,364,2552900,{"time":369,"open":366,"high":370,"low":371,"close":372,"volume":373},"2026-02-13",391,350,357,2442200,{"time":375,"open":338,"high":365,"low":376,"close":328,"volume":377},"2026-02-16",343,959500,{"time":379,"open":380,"high":381,"low":382,"close":383,"volume":384},"2026-02-17",368,384,358,381,853800,{"time":386,"open":342,"high":387,"low":388,"close":387,"volume":389},"2026-02-18",438,383,2698600,{"time":391,"open":392,"high":393,"low":394,"close":342,"volume":395},"2026-02-19",436,437,371,2995000,{"time":397,"open":398,"high":399,"low":400,"close":401,"volume":402},"2026-02-20",382,466,370,396,6448800,{"time":404,"open":405,"high":406,"low":405,"close":407,"volume":408},"2026-02-24",388,423,403,1655800,{"time":410,"open":411,"high":412,"low":413,"close":414,"volume":415},"2026-02-25",404,424,399,417,1294800,{"time":417,"open":418,"high":419,"low":420,"close":412,"volume":421},"2026-02-26",415,431,411,866700,{"time":423,"open":424,"high":425,"low":412,"close":425,"volume":426},"2026-02-27",429,458,1247600,{"time":428,"open":429,"high":430,"low":431,"close":432,"volume":433},"2026-03-02",450,506,445,496,2243000,{"time":435,"open":436,"high":437,"low":438,"close":439,"volume":440},"2026-03-03",490,507,480,491,1239500,{"time":442,"open":443,"high":444,"low":445,"close":446,"volume":447},"2026-03-04",475,502,414,440,2250200,{"time":449,"open":450,"high":438,"low":431,"close":451,"volume":452},"2026-03-05",464,469,936000,{"time":454,"open":455,"high":456,"low":431,"close":457,"volume":458},"2026-03-06",468,482,470,954700,{"time":460,"open":461,"high":462,"low":463,"close":464,"volume":465},"2026-03-09",443,448,416,441,1145800,{"time":467,"open":468,"high":451,"low":469,"close":470,"volume":471},"2026-03-10",455,449,467,587400,{"time":473,"open":443,"high":444,"low":474,"close":475,"volume":476},"2026-03-11",471,494,852400,{"time":478,"open":479,"high":480,"low":481,"close":451,"volume":482},"2026-03-12",497,509,457,1244200,{"time":484,"open":485,"high":451,"low":431,"close":486,"volume":487},"2026-03-13",461,446,983100,{"time":489,"open":387,"high":387,"low":411,"close":445,"volume":490},"2026-03-16",862200,{"time":492,"open":493,"high":475,"low":494,"close":438,"volume":495},"2026-03-17",422,410,15105900,{"time":497,"open":443,"high":498,"low":468,"close":498,"volume":499},"2026-03-18",560,5861100,{"time":501,"open":502,"high":503,"low":504,"close":505,"volume":506},"2026-03-19",550,646,545,605,8573300,{"time":508,"open":509,"high":510,"low":511,"close":510,"volume":512},"2026-03-23",624,705,591,5168500,{"time":514,"open":515,"high":516,"low":517,"close":516,"volume":518},"2026-03-24",765,855,704,14221100,{"time":520,"open":521,"high":522,"low":523,"close":524,"volume":525},"2026-03-25",825,995,786,840,13906700,{"time":527,"open":528,"high":529,"low":530,"close":531,"volume":532},"2026-03-26",851,882,716,778,6676500,{"time":534,"open":515,"high":535,"low":536,"close":537,"volume":538},"2026-03-27",928,725,881,7314000,{"time":540,"open":541,"high":528,"low":542,"close":543,"volume":544},"2026-03-30",836,732,756,3323700,{"time":546,"open":547,"high":548,"low":549,"close":547,"volume":550},"2026-03-31",759,797,738,2156000,{"time":552,"open":553,"high":554,"low":555,"close":510,"volume":556},"2026-04-01",720,805,682,3005600,{"time":558,"open":559,"high":560,"low":561,"close":562,"volume":563},"2026-04-02",697,719,656,672,1528300,{"time":565,"open":566,"high":567,"low":568,"close":569,"volume":570},"2026-04-03",677,680,578,587,2092000,{"time":572,"open":573,"high":574,"low":575,"close":576,"volume":577},"2026-04-06",589,604,534,580,2451200,{"time":579,"open":580,"high":581,"low":582,"close":583,"volume":584},"2026-04-07",584,670,581,643,2642300,{"time":586,"open":587,"high":588,"low":587,"close":589,"volume":590},"2026-04-08",645,698,690,2074800,{"time":592,"open":567,"high":593,"low":594,"close":593,"volume":595},"2026-04-09",709,660,1107200,{"time":597,"open":598,"high":599,"low":600,"close":553,"volume":601},"2026-04-10",708,807,707,4120500,{"time":603,"open":589,"high":604,"low":605,"close":606,"volume":607},"2026-04-13",745,686,717,1494900,{"time":609,"open":553,"high":610,"low":611,"close":612,"volume":613},"2026-04-14",742,702,711,1327800,{"time":615,"open":559,"high":616,"low":617,"close":617,"volume":618},"2026-04-15",703,650,1390700,{"time":620,"open":581,"high":10,"low":581,"close":10,"volume":621},"2026-04-16",2740000,{"time":13,"open":623,"high":624,"low":593,"close":9,"volume":625},740,793,2219600,{"swings":627,"phaseSegments":648},[628,630,632,633,634,635,636,637,638,639,640,641,642,643,644,645,646,647],{"time":124,"kind":629,"price":126},"L",{"time":167,"kind":631,"price":115},"H",{"time":180,"kind":629,"price":159},{"time":186,"kind":631,"price":137},{"time":227,"kind":629,"price":230},{"time":269,"kind":631,"price":270},{"time":290,"kind":629,"price":292},{"time":302,"kind":631,"price":159},{"time":308,"kind":629,"price":214},{"time":341,"kind":631,"price":342},{"time":353,"kind":629,"price":73},{"time":435,"kind":631,"price":437},{"time":442,"kind":629,"price":445},{"time":478,"kind":631,"price":480},{"time":489,"kind":629,"price":411},{"time":520,"kind":631,"price":522},{"time":572,"kind":629,"price":575},{"time":597,"kind":631,"price":599},[649,650,652,653,654,655,656],{"from":24,"to":353,"phase":8},{"from":353,"to":364,"phase":651},"UP",{"from":364,"to":417,"phase":8},{"from":417,"to":460,"phase":651},{"from":460,"to":492,"phase":8},{"from":492,"to":501,"phase":651},{"from":501,"to":18,"phase":8},{"code":4,"interval":658,"range":659,"candles":660,"indicators":825,"lastTradeDate":603},"1w","1Y",[661,664,668,671,674,679,684,689,694,700,703,709,712,715,718,724,729,734,738,742,746,750,753,757,761,766,769,771,773,776,778,780,783,785,787,789,791,793,795,798,800,802,804,806,808,811,813,815,817,819,821,823],{"time":662,"open":38,"high":38,"low":27,"close":64,"volume":663},"2025-04-21",800200,{"time":665,"open":64,"high":28,"low":666,"close":40,"volume":667},"2025-04-28",313,946800,{"time":669,"open":40,"high":26,"low":94,"close":55,"volume":670},"2025-05-05",649000,{"time":672,"open":34,"high":41,"low":25,"close":32,"volume":673},"2025-05-12",718700,{"time":675,"open":40,"high":676,"low":51,"close":677,"volume":678},"2025-05-19",379,361,2976400,{"time":680,"open":681,"high":682,"low":347,"close":388,"volume":683},"2025-05-26",367,386,1705200,{"time":685,"open":686,"high":687,"low":343,"close":343,"volume":688},"2025-06-02",401,409,1520500,{"time":690,"open":691,"high":418,"low":691,"close":692,"volume":693},"2025-06-09",356,402,1722300,{"time":695,"open":686,"high":696,"low":697,"close":698,"volume":699},"2025-06-16",432,393,395,1197600,{"time":701,"open":697,"high":420,"low":405,"close":405,"volume":702},"2025-06-23",706000,{"time":704,"open":705,"high":706,"low":707,"close":698,"volume":708},"2025-06-30",394,408,380,886500,{"time":710,"open":705,"high":414,"low":388,"close":414,"volume":711},"2025-07-07",666100,{"time":713,"open":418,"high":493,"low":692,"close":407,"volume":714},"2025-07-14",934200,{"time":716,"open":407,"high":463,"low":401,"close":407,"volume":717},"2025-07-21",486000,{"time":719,"open":720,"high":721,"low":413,"close":722,"volume":723},"2025-07-28",400,478,435,3916300,{"time":725,"open":726,"high":727,"low":706,"close":420,"volume":728},"2025-08-04",427,430,979500,{"time":730,"open":731,"high":445,"low":720,"close":732,"volume":733},"2025-08-11",412,407,648500,{"time":735,"open":732,"high":726,"low":736,"close":706,"volume":737},"2025-08-18",406,625300,{"time":739,"open":494,"high":418,"low":740,"close":407,"volume":741},"2025-08-25",398,498400,{"time":743,"open":720,"high":731,"low":744,"close":370,"volume":745},"2025-09-01",385,602000,{"time":747,"open":370,"high":692,"low":360,"close":748,"volume":749},"2025-09-08",362,1790600,{"time":751,"open":372,"high":748,"low":39,"close":371,"volume":752},"2025-09-15",670700,{"time":754,"open":372,"high":380,"low":343,"close":755,"volume":756},"2025-09-22",363,509500,{"time":758,"open":366,"high":759,"low":347,"close":707,"volume":760},"2025-09-29",390,1332900,{"time":762,"open":763,"high":764,"low":398,"close":705,"volume":765},"2025-10-06",392,442,3056700,{"time":767,"open":398,"high":759,"low":93,"close":66,"volume":768},"2025-10-13",2608300,{"time":24,"open":25,"high":26,"low":27,"close":51,"volume":770},1393500,{"time":54,"open":55,"high":49,"low":72,"close":78,"volume":772},599700,{"time":774,"open":78,"high":64,"low":85,"close":94,"volume":775},"2025-11-03",588000,{"time":96,"open":97,"high":98,"low":120,"close":121,"volume":777},1929900,{"time":124,"open":125,"high":120,"low":126,"close":140,"volume":779},1655000,{"time":781,"open":153,"high":115,"low":154,"close":168,"volume":782},"2025-11-24",803600,{"time":171,"open":172,"high":125,"low":159,"close":148,"volume":784},832200,{"time":189,"open":148,"high":148,"low":199,"close":154,"volume":786},736000,{"time":205,"open":154,"high":149,"low":224,"close":224,"volume":788},1098000,{"time":227,"open":228,"high":229,"low":230,"close":244,"volume":790},2104500,{"time":257,"open":235,"high":248,"low":261,"close":262,"volume":792},405800,{"time":265,"open":249,"high":270,"low":249,"close":159,"volume":794},16703600,{"time":796,"open":127,"high":127,"low":292,"close":218,"volume":797},"2026-01-12",1465700,{"time":302,"open":199,"high":181,"low":214,"close":154,"volume":799},1377700,{"time":317,"open":209,"high":328,"low":209,"close":25,"volume":801},33908100,{"time":336,"open":337,"high":342,"low":73,"close":71,"volume":803},11772300,{"time":356,"open":55,"high":370,"low":77,"close":372,"volume":805},6925800,{"time":375,"open":338,"high":399,"low":376,"close":401,"volume":807},13955700,{"time":809,"open":405,"high":425,"low":405,"close":425,"volume":810},"2026-02-23",5064900,{"time":428,"open":429,"high":437,"low":445,"close":457,"volume":812},7623400,{"time":460,"open":461,"high":480,"low":463,"close":486,"volume":814},4812900,{"time":489,"open":387,"high":503,"low":411,"close":505,"volume":816},30402500,{"time":508,"open":509,"high":522,"low":511,"close":537,"volume":818},47286800,{"time":540,"open":541,"high":528,"low":568,"close":569,"volume":820},12105600,{"time":572,"open":573,"high":599,"low":575,"close":553,"volume":822},12396000,{"time":603,"open":589,"high":624,"low":617,"close":9,"volume":824},9173000,{"swings":826,"phaseSegments":836},[827,828,829,830,831,832,833,834,835],{"time":695,"kind":631,"price":696},{"time":704,"kind":629,"price":707},{"time":719,"kind":631,"price":721},{"time":751,"kind":629,"price":39},{"time":762,"kind":631,"price":764},{"time":227,"kind":629,"price":230},{"time":265,"kind":631,"price":270},{"time":489,"kind":629,"price":411},{"time":508,"kind":631,"price":522},[837,841],{"from":838,"to":839,"phase":840},"2025-04-25","2025-05-23","DOWN",{"from":839,"to":18,"phase":8}]