[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock:detail:4951":3,"stock:chart:4951:d:6m":20,"stock:chart:weekly:4951:1y":532},{"code":4,"name":5,"sector":6,"market":7,"phaseDay":8,"phaseWeek":9,"lastPrice":10,"prevClose":11,"changeRate":12,"updatedAt":13,"phaseChangedAt":14,"phaseConfirmedDate":14,"narrative":15,"narrativeMeta":16,"marketCap":19,"averageVolume20d":19},"4951","エステー","素材・化学","prime","TRANSITION","DOWN",1490,1473,0.011541072640868975,"2026-04-17T00:00:00+09:00","2026-04-17","現在値1,490円（+1.15%）、出来高38,400株と閑散な展開。確定高値に到達し、直近フェーズはUP?だが、確定フェーズはTRANSITIONとなっており、方向感の曖昧さが続く。需給面の改善が見られない中、上方突破が成立すれば買いサインとなるが、現状はレンジ内での膠着が続きそうだ。",{"asOfDate":14,"generatedAt":17,"modelName":18},"2026-04-17 18:58:23","Qwen\u002FQwen3-14B-AWQ",null,{"code":4,"interval":21,"range":22,"candles":23,"indicators":506,"lastTradeDate":14},"1d","6M",[24,30,35,40,46,52,57,63,68,74,80,85,90,95,102,107,111,114,117,121,125,128,131,133,136,140,143,147,150,154,160,164,170,174,180,186,193,197,201,204,209,213,218,221,224,228,230,234,240,244,247,251,255,259,262,266,269,272,275,279,281,284,287,290,293,296,300,304,308,312,315,319,322,326,330,334,339,342,346,349,352,355,358,361,365,368,371,374,377,380,385,388,391,394,397,400,403,406,409,412,414,419,426,431,437,442,445,452,459,464,469,473,477,482,487,490,492,495,498,501,504],{"time":25,"open":26,"high":27,"low":28,"close":26,"volume":29},"2025-10-20",1585,1590,1581,21400,{"time":31,"open":26,"high":32,"low":26,"close":33,"volume":34},"2025-10-21",1604,1595,24300,{"time":36,"open":33,"high":37,"low":38,"close":37,"volume":39},"2025-10-22",1605,1594,45400,{"time":41,"open":42,"high":43,"low":44,"close":32,"volume":45},"2025-10-23",1607,1612,1598,26400,{"time":47,"open":48,"high":48,"low":49,"close":50,"volume":51},"2025-10-24",1617,1591,1596,23300,{"time":53,"open":54,"high":55,"low":50,"close":55,"volume":56},"2025-10-27",1600,1609,18500,{"time":58,"open":42,"high":59,"low":60,"close":61,"volume":62},"2025-10-28",1608,1589,1592,33400,{"time":64,"open":38,"high":38,"low":65,"close":66,"volume":67},"2025-10-29",1571,1579,31700,{"time":69,"open":70,"high":71,"low":72,"close":72,"volume":73},"2025-10-30",1583,1593,1559,306400,{"time":75,"open":76,"high":76,"low":77,"close":78,"volume":79},"2025-10-31",1576,1550,1569,42400,{"time":81,"open":72,"high":82,"low":83,"close":82,"volume":84},"2025-11-04",1586,1555,33600,{"time":86,"open":78,"high":61,"low":87,"close":88,"volume":89},"2025-11-05",1565,1572,28200,{"time":91,"open":88,"high":88,"low":92,"close":93,"volume":94},"2025-11-06",1553,1558,19000,{"time":96,"open":97,"high":98,"low":99,"close":100,"volume":101},"2025-11-07",1563,1573,1562,1570,14700,{"time":103,"open":104,"high":105,"low":78,"close":66,"volume":106},"2025-11-10",1578,1580,15100,{"time":108,"open":26,"high":26,"low":87,"close":109,"volume":110},"2025-11-11",1582,28600,{"time":112,"open":70,"high":60,"low":78,"close":78,"volume":113},"2025-11-12",20200,{"time":115,"open":100,"high":104,"low":72,"close":97,"volume":116},"2025-11-13",15700,{"time":118,"open":97,"high":98,"low":119,"close":93,"volume":120},"2025-11-14",1554,23800,{"time":122,"open":119,"high":72,"low":77,"close":123,"volume":124},"2025-11-17",1551,14100,{"time":126,"open":123,"high":83,"low":127,"close":123,"volume":56},"2025-11-18",1549,{"time":129,"open":123,"high":72,"low":127,"close":130,"volume":116},"2025-11-19",1552,{"time":132,"open":93,"high":93,"low":77,"close":119,"volume":124},"2025-11-20",{"time":134,"open":130,"high":38,"low":123,"close":38,"volume":135},"2025-11-21",31200,{"time":137,"open":33,"high":33,"low":138,"close":82,"volume":139},"2025-11-25",1577,16800,{"time":141,"open":138,"high":49,"low":138,"close":26,"volume":142},"2025-11-26",12600,{"time":144,"open":27,"high":27,"low":104,"close":145,"volume":146},"2025-11-27",1584,9900,{"time":148,"open":105,"high":61,"low":105,"close":27,"volume":149},"2025-11-28",13800,{"time":151,"open":105,"high":82,"low":72,"close":152,"volume":153},"2025-12-01",1564,33700,{"time":155,"open":72,"high":156,"low":157,"close":158,"volume":159},"2025-12-02",1560,1546,1548,30500,{"time":161,"open":158,"high":158,"low":162,"close":162,"volume":163},"2025-12-03",1525,37900,{"time":165,"open":162,"high":166,"low":167,"close":168,"volume":169},"2025-12-04",1526,1517,1519,28700,{"time":171,"open":167,"high":168,"low":172,"close":172,"volume":173},"2025-12-05",1506,42300,{"time":175,"open":176,"high":177,"low":178,"close":172,"volume":179},"2025-12-08",1502,1509,1499,63500,{"time":181,"open":182,"high":183,"low":184,"close":183,"volume":185},"2025-12-09",1515,1529,1503,54700,{"time":187,"open":188,"high":189,"low":190,"close":191,"volume":192},"2025-12-10",1530,1540,1521,1532,31300,{"time":194,"open":195,"high":158,"low":196,"close":195,"volume":153},"2025-12-11",1535,1533,{"time":198,"open":199,"high":77,"low":188,"close":188,"volume":200},"2025-12-12",1544,25200,{"time":202,"open":188,"high":77,"low":188,"close":77,"volume":203},"2025-12-15",10500,{"time":205,"open":77,"high":77,"low":206,"close":207,"volume":208},"2025-12-16",1542,1545,18800,{"time":210,"open":127,"high":127,"low":211,"close":211,"volume":212},"2025-12-17",1538,9400,{"time":214,"open":207,"high":92,"low":215,"close":216,"volume":217},"2025-12-18",1543,1547,22000,{"time":219,"open":207,"high":119,"low":206,"close":158,"volume":220},"2025-12-19",43200,{"time":222,"open":130,"high":130,"low":199,"close":199,"volume":223},"2025-12-22",17800,{"time":225,"open":157,"high":127,"low":226,"close":216,"volume":227},"2025-12-23",1541,25400,{"time":229,"open":77,"high":77,"low":196,"close":196,"volume":45},"2025-12-24",{"time":231,"open":188,"high":232,"low":166,"close":166,"volume":233},"2025-12-25",1536,18100,{"time":235,"open":166,"high":236,"low":237,"close":238,"volume":239},"2025-12-26",1531,1520,1522,35500,{"time":241,"open":242,"high":166,"low":237,"close":166,"volume":243},"2025-12-29",1523,50600,{"time":245,"open":236,"high":236,"low":182,"close":182,"volume":246},"2025-12-30",19500,{"time":248,"open":167,"high":162,"low":249,"close":162,"volume":250},"2026-01-05",1516,34400,{"time":252,"open":253,"high":196,"low":162,"close":191,"volume":254},"2026-01-06",1527,20900,{"time":256,"open":191,"high":207,"low":257,"close":211,"volume":258},"2026-01-07",1528,45300,{"time":260,"open":195,"high":211,"low":237,"close":237,"volume":261},"2026-01-08",38500,{"time":263,"open":242,"high":264,"low":190,"close":236,"volume":265},"2026-01-09",1534,36100,{"time":267,"open":195,"high":195,"low":237,"close":257,"volume":268},"2026-01-13",51400,{"time":270,"open":257,"high":92,"low":257,"close":92,"volume":271},"2026-01-14",40700,{"time":273,"open":215,"high":157,"low":232,"close":232,"volume":274},"2026-01-15",38200,{"time":276,"open":277,"high":127,"low":191,"close":127,"volume":278},"2026-01-16",1537,29400,{"time":280,"open":216,"high":216,"low":277,"close":277,"volume":34},"2026-01-19",{"time":282,"open":195,"high":232,"low":183,"close":236,"volume":283},"2026-01-20",26600,{"time":285,"open":183,"high":183,"low":190,"close":238,"volume":286},"2026-01-21",31500,{"time":288,"open":162,"high":123,"low":162,"close":77,"volume":289},"2026-01-22",72400,{"time":291,"open":92,"high":92,"low":199,"close":123,"volume":292},"2026-01-23",37100,{"time":294,"open":215,"high":215,"low":253,"close":191,"volume":295},"2026-01-26",40300,{"time":297,"open":188,"high":188,"low":298,"close":298,"volume":299},"2026-01-27",1518,38900,{"time":301,"open":298,"high":237,"low":302,"close":303,"volume":239},"2026-01-28",1510,1511,{"time":305,"open":302,"high":182,"low":306,"close":303,"volume":307},"2026-01-29",1501,45700,{"time":309,"open":303,"high":191,"low":310,"close":257,"volume":311},"2026-01-30",1507,27000,{"time":313,"open":232,"high":206,"low":236,"close":196,"volume":314},"2026-02-02",38800,{"time":316,"open":188,"high":317,"low":183,"close":196,"volume":318},"2026-02-03",1539,51600,{"time":320,"open":196,"high":216,"low":257,"close":206,"volume":321},"2026-02-04",24200,{"time":323,"open":158,"high":97,"low":157,"close":324,"volume":325},"2026-02-05",1556,46200,{"time":327,"open":328,"high":328,"low":207,"close":216,"volume":329},"2026-02-06",1557,16500,{"time":331,"open":97,"high":87,"low":119,"close":332,"volume":333},"2026-02-09",1561,33100,{"time":335,"open":336,"high":337,"low":99,"close":99,"volume":338},"2026-02-10",1566,1575,49600,{"time":340,"open":78,"high":104,"low":156,"close":337,"volume":341},"2026-02-12",85200,{"time":343,"open":156,"high":344,"low":77,"close":93,"volume":345},"2026-02-13",1568,54000,{"time":347,"open":328,"high":100,"low":83,"close":97,"volume":348},"2026-02-16",40000,{"time":350,"open":99,"high":99,"low":216,"close":127,"volume":351},"2026-02-17",26300,{"time":353,"open":156,"high":156,"low":206,"close":206,"volume":354},"2026-02-18",30100,{"time":356,"open":206,"high":207,"low":188,"close":189,"volume":357},"2026-02-19",37400,{"time":359,"open":195,"high":207,"low":264,"close":189,"volume":360},"2026-02-20",53100,{"time":362,"open":130,"high":337,"low":189,"close":363,"volume":364},"2026-02-24",1574,65700,{"time":366,"open":363,"high":363,"low":93,"close":336,"volume":367},"2026-02-25",45000,{"time":369,"open":87,"high":344,"low":92,"close":72,"volume":370},"2026-02-26",38400,{"time":372,"open":93,"high":363,"low":123,"close":363,"volume":373},"2026-02-27",42800,{"time":375,"open":87,"high":337,"low":328,"close":98,"volume":376},"2026-03-02",53000,{"time":378,"open":332,"high":336,"low":232,"close":277,"volume":379},"2026-03-03",44200,{"time":381,"open":188,"high":232,"low":382,"close":383,"volume":384},"2026-03-04",1504,1513,78400,{"time":386,"open":199,"high":77,"low":232,"close":232,"volume":387},"2026-03-05",45600,{"time":389,"open":183,"high":183,"low":383,"close":237,"volume":390},"2026-03-06",38100,{"time":392,"open":383,"high":188,"low":382,"close":238,"volume":393},"2026-03-09",65400,{"time":395,"open":317,"high":226,"low":238,"close":183,"volume":396},"2026-03-10",46000,{"time":398,"open":195,"high":189,"low":183,"close":183,"volume":399},"2026-03-11",33300,{"time":401,"open":257,"high":257,"low":402,"close":402,"volume":268},"2026-03-12",1512,{"time":404,"open":177,"high":242,"low":310,"close":167,"volume":405},"2026-03-13",62100,{"time":407,"open":182,"high":167,"low":310,"close":302,"volume":408},"2026-03-16",42100,{"time":410,"open":182,"high":298,"low":303,"close":303,"volume":411},"2026-03-17",31900,{"time":413,"open":167,"high":257,"low":182,"close":257,"volume":370},"2026-03-18",{"time":415,"open":416,"high":166,"low":417,"close":417,"volume":418},"2026-03-19",1524,1463,152300,{"time":420,"open":421,"high":422,"low":423,"close":424,"volume":425},"2026-03-23",1475,1485,1464,1476,118800,{"time":427,"open":428,"high":176,"low":429,"close":178,"volume":430},"2026-03-24",1491,1488,62800,{"time":432,"open":172,"high":433,"low":434,"close":435,"volume":436},"2026-03-25",1508,1497,1500,63600,{"time":438,"open":434,"high":178,"low":439,"close":440,"volume":441},"2026-03-26",1489,1496,120500,{"time":443,"open":176,"high":176,"low":10,"close":10,"volume":444},"2026-03-27",196400,{"time":446,"open":447,"high":448,"low":449,"close":450,"volume":451},"2026-03-30",1465,1468,1451,1458,138400,{"time":453,"open":454,"high":455,"low":456,"close":457,"volume":458},"2026-03-31",1460,1471,1456,1469,35200,{"time":460,"open":457,"high":461,"low":417,"close":462,"volume":463},"2026-04-01",1472,1466,48200,{"time":465,"open":11,"high":466,"low":467,"close":11,"volume":468},"2026-04-02",1484,1467,34300,{"time":470,"open":11,"high":471,"low":461,"close":472,"volume":110},"2026-04-03",1483,1478,{"time":474,"open":475,"high":475,"low":448,"close":472,"volume":476},"2026-04-06",1480,22600,{"time":478,"open":479,"high":466,"low":480,"close":466,"volume":481},"2026-04-07",1477,1474,23500,{"time":483,"open":484,"high":10,"low":475,"close":485,"volume":486},"2026-04-08",1487,1486,34800,{"time":488,"open":429,"high":439,"low":479,"close":472,"volume":489},"2026-04-09",39800,{"time":491,"open":422,"high":422,"low":457,"close":479,"volume":159},"2026-04-10",{"time":493,"open":494,"high":494,"low":448,"close":448,"volume":481},"2026-04-13",1479,{"time":496,"open":424,"high":472,"low":457,"close":455,"volume":497},"2026-04-14",17600,{"time":499,"open":455,"high":500,"low":455,"close":424,"volume":399},"2026-04-15",1481,{"time":502,"open":494,"high":494,"low":11,"close":11,"volume":503},"2026-04-16",24900,{"time":14,"open":472,"high":505,"low":424,"close":10,"volume":370},1492,{"swings":507,"phaseSegments":530},[508,510,512,513,514,515,516,517,518,519,520,521,522,523,524,525,526,527,528,529],{"time":47,"kind":509,"price":48},"H",{"time":75,"kind":511,"price":77},"L",{"time":112,"kind":509,"price":60},{"time":126,"kind":511,"price":127},{"time":137,"kind":509,"price":33},{"time":175,"kind":511,"price":178},{"time":219,"kind":509,"price":119},{"time":245,"kind":511,"price":182},{"time":270,"kind":509,"price":92},{"time":285,"kind":511,"price":190},{"time":291,"kind":509,"price":92},{"time":305,"kind":511,"price":306},{"time":340,"kind":509,"price":104},{"time":356,"kind":511,"price":188},{"time":375,"kind":509,"price":337},{"time":381,"kind":511,"price":382},{"time":413,"kind":509,"price":257},{"time":446,"kind":511,"price":449},{"time":483,"kind":509,"price":10},{"time":493,"kind":511,"price":448},[531],{"from":25,"to":19,"phase":8},{"code":4,"interval":533,"range":534,"candles":535,"indicators":690,"lastTradeDate":493},"1w","1Y",[536,540,543,547,550,553,556,560,563,567,570,574,578,581,586,591,596,600,605,610,613,616,620,627,630,633,636,638,640,643,645,647,649,651,653,655,657,659,661,664,666,668,670,672,674,676,678,680,682,684,686,688],{"time":537,"open":429,"high":216,"low":422,"close":538,"volume":539},"2025-04-21",1505,177800,{"time":541,"open":182,"high":206,"low":485,"close":184,"volume":542},"2025-04-28",106200,{"time":544,"open":184,"high":127,"low":480,"close":545,"volume":546},"2025-05-05",1493,191800,{"time":548,"open":242,"high":328,"low":538,"close":190,"volume":549},"2025-05-12",133900,{"time":551,"open":172,"high":168,"low":484,"close":172,"volume":552},"2025-05-19",86000,{"time":554,"open":310,"high":211,"low":176,"close":264,"volume":555},"2025-05-26",99500,{"time":557,"open":416,"high":264,"low":558,"close":184,"volume":559},"2025-06-02",1494,74900,{"time":561,"open":184,"high":382,"low":428,"close":434,"volume":562},"2025-06-09",74800,{"time":564,"open":306,"high":565,"low":505,"close":565,"volume":566},"2025-06-16",1588,282900,{"time":568,"open":98,"high":26,"low":206,"close":363,"volume":569},"2025-06-23",130800,{"time":571,"open":105,"high":572,"low":99,"close":66,"volume":573},"2025-06-30",1597,110700,{"time":575,"open":70,"high":576,"low":28,"close":50,"volume":577},"2025-07-07",1611,97000,{"time":579,"open":54,"high":48,"low":337,"close":28,"volume":580},"2025-07-14",61200,{"time":582,"open":145,"high":583,"low":156,"close":584,"volume":585},"2025-07-21",1613,1603,115700,{"time":587,"open":584,"high":588,"low":33,"close":589,"volume":590},"2025-07-28",1637,1635,112200,{"time":592,"open":593,"high":593,"low":82,"close":594,"volume":595},"2025-08-04",1634,1616,105000,{"time":597,"open":583,"high":598,"low":49,"close":54,"volume":599},"2025-08-11",1620,111900,{"time":601,"open":602,"high":603,"low":195,"close":26,"volume":604},"2025-08-18",1599,1624,200300,{"time":606,"open":607,"high":44,"low":608,"close":98,"volume":609},"2025-08-25",1587,1567,129400,{"time":611,"open":105,"high":71,"low":88,"close":138,"volume":612},"2025-09-01",119000,{"time":614,"open":104,"high":565,"low":78,"close":98,"volume":615},"2025-09-08",116600,{"time":617,"open":98,"high":37,"low":78,"close":618,"volume":619},"2025-09-15",1602,117000,{"time":621,"open":622,"high":623,"low":624,"close":625,"volume":626},"2025-09-22",1622,1633,1610,1630,340400,{"time":628,"open":44,"high":54,"low":77,"close":608,"volume":629},"2025-09-29",190600,{"time":631,"open":105,"high":38,"low":277,"close":152,"volume":632},"2025-10-06",184500,{"time":634,"open":156,"high":145,"low":130,"close":100,"volume":635},"2025-10-13",103600,{"time":25,"open":26,"high":48,"low":28,"close":50,"volume":637},140800,{"time":53,"open":54,"high":55,"low":77,"close":78,"volume":639},432400,{"time":641,"open":72,"high":61,"low":92,"close":100,"volume":642},"2025-11-03",95500,{"time":103,"open":104,"high":60,"low":119,"close":93,"volume":644},103400,{"time":122,"open":119,"high":38,"low":127,"close":38,"volume":646},93600,{"time":648,"open":33,"high":33,"low":138,"close":27,"volume":360},"2025-11-24",{"time":151,"open":105,"high":82,"low":172,"close":172,"volume":650},173100,{"time":175,"open":176,"high":77,"low":178,"close":188,"volume":652},208400,{"time":202,"open":188,"high":119,"low":188,"close":158,"volume":654},103900,{"time":222,"open":130,"high":130,"low":237,"close":238,"volume":656},123200,{"time":241,"open":242,"high":236,"low":182,"close":182,"volume":658},70100,{"time":248,"open":167,"high":207,"low":249,"close":236,"volume":660},175200,{"time":662,"open":195,"high":92,"low":237,"close":127,"volume":663},"2026-01-12",159700,{"time":280,"open":216,"high":92,"low":190,"close":123,"volume":665},191900,{"time":294,"open":215,"high":215,"low":306,"close":257,"volume":667},187400,{"time":313,"open":232,"high":97,"low":257,"close":216,"volume":669},177300,{"time":331,"open":97,"high":104,"low":77,"close":93,"volume":671},221900,{"time":347,"open":328,"high":100,"low":188,"close":189,"volume":673},186900,{"time":675,"open":130,"high":337,"low":189,"close":363,"volume":665},"2026-02-23",{"time":375,"open":87,"high":337,"low":382,"close":237,"volume":677},259300,{"time":392,"open":383,"high":226,"low":382,"close":167,"volume":679},258200,{"time":407,"open":182,"high":257,"low":417,"close":417,"volume":681},264700,{"time":420,"open":421,"high":433,"low":423,"close":10,"volume":683},562100,{"time":446,"open":447,"high":466,"low":449,"close":472,"volume":685},284700,{"time":474,"open":475,"high":10,"low":448,"close":479,"volume":687},151200,{"time":493,"open":494,"high":505,"low":448,"close":10,"volume":689},137700,{"swings":691,"phaseSegments":706},[692,693,694,695,696,697,698,699,700,701,702,703,704,705],{"time":548,"kind":509,"price":328},{"time":561,"kind":511,"price":428},{"time":587,"kind":509,"price":588},{"time":601,"kind":511,"price":195},{"time":621,"kind":509,"price":623},{"time":631,"kind":511,"price":277},{"time":25,"kind":509,"price":48},{"time":53,"kind":511,"price":77},{"time":648,"kind":509,"price":33},{"time":175,"kind":511,"price":178},{"time":662,"kind":509,"price":92},{"time":294,"kind":511,"price":306},{"time":331,"kind":509,"price":104},{"time":446,"kind":511,"price":449},[707,710,712,715,716],{"from":708,"to":709,"phase":9},"2025-04-25","2025-05-23",{"from":709,"to":711,"phase":8},"2025-08-15",{"from":711,"to":713,"phase":714},"2025-09-05","UP",{"from":713,"to":14,"phase":8},{"from":14,"to":19,"phase":9}]