[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock:detail:5074":3,"stock:chart:5074:d:6m":19,"stock:chart:weekly:5074:1y":608},{"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},"5074","テスホールディングス","建設・資材","prime","TRANSITION",659,638,0.032915360501567396,"2026-04-17T00:00:00+09:00","2026-04-17","現在値659円（+3.29%）、出来高160万株で高値圏を更新中。機関の空売り残高が減少しており、買い戻しが進むことで反発の原動力となる可能性がある。確定高値654円を突破したため、今後の終値での定着が注目される。需給面の改善と価格上昇が一致している点は好感材料。",{"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":576,"lastTradeDate":13},"1d","6M",[23,29,35,40,44,49,54,59,65,70,76,82,88,92,98,101,105,109,112,117,121,125,128,131,135,138,142,145,148,151,155,161,167,172,176,180,183,188,191,194,197,201,207,210,213,216,220,224,227,230,233,237,240,244,249,252,258,262,268,273,278,282,288,293,297,300,303,307,310,313,317,320,323,326,329,332,336,340,345,352,359,365,372,378,385,392,399,404,410,414,421,426,433,438,443,449,456,463,469,475,481,486,492,498,503,508,512,516,521,526,531,536,539,545,548,552,555,559,564,568,573],{"time":24,"open":25,"high":26,"low":27,"close":26,"volume":28},"2025-10-20",368,380,366,568100,{"time":30,"open":26,"high":31,"low":32,"close":33,"volume":34},"2025-10-21",384,376,379,588400,{"time":36,"open":33,"high":37,"low":38,"close":26,"volume":39},"2025-10-22",383,375,394800,{"time":41,"open":32,"high":32,"low":42,"close":27,"volume":43},"2025-10-23",364,692400,{"time":45,"open":42,"high":46,"low":47,"close":46,"volume":48},"2025-10-24",367,360,478400,{"time":50,"open":51,"high":52,"low":32,"close":26,"volume":53},"2025-10-27",381,391,909600,{"time":55,"open":56,"high":56,"low":47,"close":57,"volume":58},"2025-10-28",378,361,710600,{"time":60,"open":57,"high":61,"low":62,"close":63,"volume":64},"2025-10-29",365,352,354,561700,{"time":66,"open":63,"high":67,"low":68,"close":63,"volume":69},"2025-10-30",357,351,443700,{"time":71,"open":62,"high":72,"low":73,"close":74,"volume":75},"2025-10-31",355,344,349,776300,{"time":77,"open":74,"high":78,"low":79,"close":80,"volume":81},"2025-11-04",353,345,347,539200,{"time":83,"open":84,"high":85,"low":86,"close":79,"volume":87},"2025-11-05",342,346,334,694200,{"time":89,"open":85,"high":74,"low":90,"close":73,"volume":91},"2025-11-06",343,300100,{"time":93,"open":94,"high":90,"low":95,"close":96,"volume":97},"2025-11-07",340,338,341,272100,{"time":99,"open":90,"high":57,"low":84,"close":67,"volume":100},"2025-11-10",882100,{"time":102,"open":72,"high":103,"low":63,"close":103,"volume":104},"2025-11-11",363,418400,{"time":106,"open":27,"high":107,"low":103,"close":42,"volume":108},"2025-11-12",370,314500,{"time":110,"open":46,"high":46,"low":103,"close":46,"volume":111},"2025-11-13",232400,{"time":113,"open":57,"high":46,"low":114,"close":115,"volume":116},"2025-11-14",330,337,1011600,{"time":118,"open":47,"high":61,"low":96,"close":119,"volume":120},"2025-11-17",348,670600,{"time":122,"open":90,"high":73,"low":123,"close":123,"volume":124},"2025-11-18",336,529800,{"time":126,"open":96,"high":90,"low":86,"close":94,"volume":127},"2025-11-19",376700,{"time":129,"open":85,"high":80,"low":115,"close":115,"volume":130},"2025-11-20",275300,{"time":132,"open":86,"high":84,"low":133,"close":84,"volume":134},"2025-11-21",333,432800,{"time":136,"open":73,"high":85,"low":115,"close":115,"volume":137},"2025-11-25",283300,{"time":139,"open":84,"high":140,"low":84,"close":80,"volume":141},"2025-11-26",350,294600,{"time":143,"open":80,"high":74,"low":90,"close":85,"volume":144},"2025-11-27",263400,{"time":146,"open":85,"high":62,"low":79,"close":140,"volume":147},"2025-11-28",269500,{"time":149,"open":78,"high":78,"low":86,"close":86,"volume":150},"2025-12-01",502300,{"time":152,"open":133,"high":133,"low":153,"close":154,"volume":120},"2025-12-02",321,322,{"time":156,"open":157,"high":154,"low":158,"close":159,"volume":160},"2025-12-03",320,314,316,603000,{"time":162,"open":157,"high":163,"low":164,"close":165,"volume":166},"2025-12-04",327,319,324,658300,{"time":168,"open":154,"high":169,"low":170,"close":164,"volume":171},"2025-12-05",323,318,255000,{"time":173,"open":157,"high":165,"low":174,"close":165,"volume":175},"2025-12-08",317,504900,{"time":177,"open":169,"high":178,"low":159,"close":174,"volume":179},"2025-12-09",326,377000,{"time":181,"open":170,"high":154,"low":174,"close":174,"volume":182},"2025-12-10",442100,{"time":184,"open":157,"high":157,"low":185,"close":186,"volume":187},"2025-12-11",313,315,426400,{"time":189,"open":170,"high":153,"low":174,"close":157,"volume":190},"2025-12-12",386500,{"time":192,"open":157,"high":165,"low":170,"close":169,"volume":193},"2025-12-15",277000,{"time":195,"open":154,"high":169,"low":174,"close":164,"volume":196},"2025-12-16",242200,{"time":198,"open":174,"high":174,"low":199,"close":199,"volume":200},"2025-12-17",306,1042700,{"time":202,"open":203,"high":158,"low":204,"close":205,"volume":206},"2025-12-18",305,304,311,484500,{"time":208,"open":159,"high":154,"low":186,"close":164,"volume":209},"2025-12-19",681600,{"time":211,"open":133,"high":95,"low":163,"close":115,"volume":212},"2025-12-22",833100,{"time":214,"open":94,"high":68,"low":95,"close":68,"volume":215},"2025-12-23",749000,{"time":217,"open":72,"high":218,"low":90,"close":90,"volume":219},"2025-12-24",358,646400,{"time":221,"open":74,"high":47,"low":85,"close":222,"volume":223},"2025-12-25",356,466500,{"time":225,"open":67,"high":67,"low":79,"close":85,"volume":226},"2025-12-26",350700,{"time":228,"open":63,"high":103,"low":119,"close":47,"volume":229},"2025-12-29",483700,{"time":231,"open":103,"high":103,"low":140,"close":62,"volume":232},"2025-12-30",401200,{"time":234,"open":63,"high":235,"low":74,"close":67,"volume":236},"2026-01-05",362,466300,{"time":238,"open":235,"high":27,"low":67,"close":235,"volume":239},"2026-01-06",439200,{"time":241,"open":27,"high":242,"low":218,"close":107,"volume":243},"2026-01-07",371,466200,{"time":245,"open":246,"high":247,"low":246,"close":51,"volume":248},"2026-01-08",372,386,612400,{"time":250,"open":37,"high":247,"low":56,"close":37,"volume":251},"2026-01-09",361600,{"time":253,"open":254,"high":255,"low":32,"close":256,"volume":257},"2026-01-13",392,393,390,605200,{"time":259,"open":260,"high":254,"low":33,"close":51,"volume":261},"2026-01-14",389,577500,{"time":263,"open":56,"high":264,"low":265,"close":266,"volume":267},"2026-01-15",400,377,399,711700,{"time":269,"open":266,"high":270,"low":255,"close":271,"volume":272},"2026-01-16",407,406,481700,{"time":274,"open":264,"high":275,"low":276,"close":264,"volume":277},"2026-01-19",402,394,309600,{"time":279,"open":280,"high":264,"low":247,"close":247,"volume":281},"2026-01-20",398,311300,{"time":283,"open":265,"high":284,"low":285,"close":286,"volume":287},"2026-01-21",388,374,385,496800,{"time":289,"open":284,"high":290,"low":291,"close":255,"volume":292},"2026-01-22",395,387,366100,{"time":294,"open":295,"high":295,"low":247,"close":284,"volume":296},"2026-01-23",397,258100,{"time":298,"open":26,"high":37,"low":265,"close":26,"volume":299},"2026-01-26",304500,{"time":301,"open":32,"high":51,"low":285,"close":26,"volume":302},"2026-01-27",244200,{"time":304,"open":38,"high":33,"low":305,"close":246,"volume":306},"2026-01-28",369,254900,{"time":308,"open":246,"high":285,"low":46,"close":25,"volume":309},"2026-01-29",498100,{"time":311,"open":27,"high":246,"low":103,"close":25,"volume":312},"2026-01-30",553500,{"time":314,"open":107,"high":315,"low":222,"close":222,"volume":316},"2026-02-02",373,689200,{"time":318,"open":56,"high":31,"low":315,"close":38,"volume":319},"2026-02-03",512200,{"time":321,"open":32,"high":56,"low":107,"close":285,"volume":322},"2026-02-04",241000,{"time":324,"open":56,"high":37,"low":38,"close":33,"volume":325},"2026-02-05",265900,{"time":327,"open":32,"high":32,"low":25,"close":285,"volume":328},"2026-02-06",256600,{"time":330,"open":286,"high":260,"low":33,"close":286,"volume":331},"2026-02-09",444500,{"time":333,"open":260,"high":334,"low":260,"close":275,"volume":335},"2026-02-10",404,505700,{"time":337,"open":280,"high":271,"low":290,"close":338,"volume":339},"2026-02-12",403,379600,{"time":341,"open":295,"high":342,"low":38,"close":343,"volume":344},"2026-02-13",433,432,2078100,{"time":346,"open":347,"high":348,"low":349,"close":350,"volume":351},"2026-02-16",466,499,456,473,2686600,{"time":353,"open":354,"high":355,"low":356,"close":357,"volume":358},"2026-02-17",500,548,497,545,4811100,{"time":360,"open":355,"high":361,"low":362,"close":363,"volume":364},"2026-02-18",579,525,568,3885600,{"time":366,"open":367,"high":368,"low":369,"close":370,"volume":371},"2026-02-19",561,589,535,567,3000700,{"time":373,"open":374,"high":374,"low":375,"close":376,"volume":377},"2026-02-20",560,529,532,1494900,{"time":379,"open":380,"high":381,"low":382,"close":383,"volume":384},"2026-02-24",550,592,543,580,2228500,{"time":386,"open":387,"high":388,"low":389,"close":390,"volume":391},"2026-02-25",573,616,564,591,2556700,{"time":393,"open":394,"high":395,"low":396,"close":397,"volume":398},"2026-02-26",601,604,574,577,1631300,{"time":400,"open":383,"high":401,"low":396,"close":402,"volume":403},"2026-02-27",610,608,1251600,{"time":405,"open":406,"high":407,"low":363,"close":408,"volume":409},"2026-03-02",578,600,583,1891000,{"time":411,"open":408,"high":412,"low":374,"close":370,"volume":413},"2026-03-03",626,2204200,{"time":415,"open":416,"high":417,"low":418,"close":419,"volume":420},"2026-03-04",557,569,513,524,3036300,{"time":422,"open":374,"high":390,"low":423,"close":424,"volume":425},"2026-03-05",554,572,1830600,{"time":427,"open":428,"high":429,"low":430,"close":431,"volume":432},"2026-03-06",562,652,552,643,3806500,{"time":434,"open":435,"high":395,"low":436,"close":368,"volume":437},"2026-03-09",586,546,4348800,{"time":439,"open":407,"high":440,"low":407,"close":441,"volume":442},"2026-03-10",650,640,3226400,{"time":444,"open":445,"high":446,"low":441,"close":447,"volume":448},"2026-03-11",654,690,670,4394000,{"time":450,"open":451,"high":452,"low":453,"close":454,"volume":455},"2026-03-12",660,701,644,657,4604500,{"time":457,"open":458,"high":459,"low":460,"close":461,"volume":462},"2026-03-13",637,738,628,678,7241200,{"time":464,"open":461,"high":465,"low":466,"close":467,"volume":468},"2026-03-16",714,662,671,3512600,{"time":470,"open":471,"high":472,"low":445,"close":473,"volume":474},"2026-03-17",731,771,673,12090800,{"time":476,"open":477,"high":477,"low":478,"close":479,"volume":480},"2026-03-18",692,642,680,5478500,{"time":482,"open":451,"high":483,"low":412,"close":484,"volume":485},"2026-03-19",666,635,3740800,{"time":487,"open":488,"high":489,"low":490,"close":383,"volume":491},"2026-03-23",605,614,570,5373700,{"time":493,"open":494,"high":495,"low":496,"close":406,"volume":497},"2026-03-24",630,632,544,4855900,{"time":499,"open":500,"high":388,"low":501,"close":500,"volume":502},"2026-03-25",598,585,2031000,{"time":504,"open":500,"high":394,"low":505,"close":506,"volume":507},"2026-03-26",558,565,2086800,{"time":509,"open":510,"high":435,"low":506,"close":383,"volume":511},"2026-03-27",575,1999900,{"time":513,"open":514,"high":395,"low":496,"close":368,"volume":515},"2026-03-30",555,3127700,{"time":517,"open":361,"high":518,"low":519,"close":389,"volume":520},"2026-03-31",595,563,2602600,{"time":522,"open":395,"high":523,"low":524,"close":523,"volume":525},"2026-04-01",618,590,2102200,{"time":527,"open":489,"high":528,"low":529,"close":402,"volume":530},"2026-04-02",633,587,2150200,{"time":532,"open":533,"high":440,"low":401,"close":534,"volume":535},"2026-04-03",615,623,2097300,{"time":537,"open":494,"high":445,"low":489,"close":478,"volume":538},"2026-04-06",1717100,{"time":540,"open":478,"high":541,"low":542,"close":543,"volume":544},"2026-04-07",653,602,612,2180100,{"time":546,"open":484,"high":445,"low":412,"close":494,"volume":547},"2026-04-08",2141800,{"time":549,"open":412,"high":412,"low":395,"close":550,"volume":551},"2026-04-09",606,1406300,{"time":553,"open":401,"high":401,"low":510,"close":381,"volume":554},"2026-04-10",2272800,{"time":556,"open":557,"high":402,"low":529,"close":550,"volume":558},"2026-04-13",594,1098700,{"time":560,"open":533,"high":484,"low":561,"close":562,"volume":563},"2026-04-14",611,624,1262500,{"time":565,"open":453,"high":440,"low":533,"close":566,"volume":567},"2026-04-15",619,1640900,{"time":569,"open":570,"high":571,"low":570,"close":10,"volume":572},"2026-04-16",621,649,1277200,{"time":13,"open":574,"high":466,"low":458,"close":9,"volume":575},648,1601800,{"swings":577,"phaseSegments":598},[578,580,582,583,584,585,586,587,588,589,590,591,592,593,594,595,596,597],{"time":50,"kind":579,"price":52},"H",{"time":83,"kind":581,"price":86},"L",{"time":106,"kind":579,"price":107},{"time":113,"kind":581,"price":114},{"time":149,"kind":579,"price":78},{"time":184,"kind":581,"price":185},{"time":192,"kind":579,"price":165},{"time":202,"kind":581,"price":204},{"time":269,"kind":579,"price":270},{"time":314,"kind":581,"price":222},{"time":318,"kind":579,"price":31},{"time":327,"kind":581,"price":25},{"time":386,"kind":579,"price":388},{"time":415,"kind":581,"price":418},{"time":470,"kind":579,"price":472},{"time":513,"kind":581,"price":496},{"time":537,"kind":579,"price":445},{"time":553,"kind":581,"price":510},[599,600,602,603,604,605,607],{"from":24,"to":195,"phase":8},{"from":195,"to":202,"phase":601},"DOWN",{"from":202,"to":214,"phase":8},{"from":214,"to":283,"phase":601},{"from":283,"to":487,"phase":8},{"from":487,"to":509,"phase":606},"UP",{"from":509,"to":18,"phase":8},{"code":4,"interval":609,"range":610,"candles":611,"indicators":772,"lastTradeDate":556},"1w","1Y",[612,616,620,624,629,634,637,641,644,647,650,653,658,663,668,673,678,683,687,690,694,697,700,705,709,713,716,718,720,723,725,727,730,732,734,736,738,740,742,745,747,749,751,753,755,758,760,762,764,766,768,770],{"time":613,"open":153,"high":94,"low":614,"close":123,"volume":615},"2025-04-21",312,2953500,{"time":617,"open":94,"high":94,"low":178,"close":618,"volume":619},"2025-04-28",328,1027200,{"time":621,"open":622,"high":96,"low":157,"close":114,"volume":623},"2025-05-05",329,1624800,{"time":625,"open":133,"high":119,"low":626,"close":627,"volume":628},"2025-05-12",298,310,3606400,{"time":630,"open":627,"high":157,"low":631,"close":632,"volume":633},"2025-05-19",297,300,3012500,{"time":635,"open":632,"high":62,"low":632,"close":62,"volume":636},"2025-05-26",2773700,{"time":638,"open":68,"high":61,"low":639,"close":84,"volume":640},"2025-06-02",339,3005200,{"time":642,"open":96,"high":80,"low":618,"close":618,"volume":643},"2025-06-09",2296100,{"time":645,"open":114,"high":115,"low":186,"close":174,"volume":646},"2025-06-16",2574700,{"time":648,"open":186,"high":618,"low":185,"close":186,"volume":649},"2025-06-23",4529300,{"time":651,"open":174,"high":123,"low":185,"close":165,"volume":652},"2025-06-30",2573700,{"time":654,"open":655,"high":275,"low":164,"close":656,"volume":657},"2025-07-07",325,396,5454100,{"time":659,"open":264,"high":660,"low":260,"close":661,"volume":662},"2025-07-14",417,409,3249900,{"time":664,"open":334,"high":665,"low":280,"close":666,"volume":667},"2025-07-21",434,427,2614800,{"time":669,"open":670,"high":349,"low":666,"close":671,"volume":672},"2025-07-28",430,451,2821600,{"time":674,"open":675,"high":676,"low":661,"close":661,"volume":677},"2025-08-04",442,490,4101200,{"time":679,"open":680,"high":681,"low":72,"close":67,"volume":682},"2025-08-11",408,425,7142200,{"time":684,"open":218,"high":685,"low":96,"close":78,"volume":686},"2025-08-18",359,3228500,{"time":688,"open":47,"high":25,"low":68,"close":61,"volume":689},"2025-08-25",2387200,{"time":691,"open":235,"high":692,"low":47,"close":107,"volume":693},"2025-09-01",382,2438500,{"time":695,"open":38,"high":56,"low":685,"close":42,"volume":696},"2025-09-08",2586900,{"time":698,"open":32,"high":271,"low":107,"close":286,"volume":699},"2025-09-15",4445400,{"time":701,"open":52,"high":702,"low":52,"close":703,"volume":704},"2025-09-22",462,435,10348600,{"time":706,"open":675,"high":707,"low":290,"close":266,"volume":708},"2025-09-29",450,5443400,{"time":710,"open":711,"high":270,"low":46,"close":242,"volume":712},"2025-10-06",405,4136600,{"time":714,"open":27,"high":242,"low":222,"close":57,"volume":715},"2025-10-13",2335900,{"time":24,"open":25,"high":31,"low":47,"close":46,"volume":717},2722100,{"time":50,"open":51,"high":52,"low":73,"close":74,"volume":719},3401900,{"time":721,"open":74,"high":78,"low":86,"close":96,"volume":722},"2025-11-03",1805600,{"time":99,"open":90,"high":107,"low":114,"close":115,"volume":724},2859000,{"time":118,"open":47,"high":61,"low":133,"close":84,"volume":726},2285200,{"time":728,"open":73,"high":62,"low":115,"close":140,"volume":729},"2025-11-24",1110800,{"time":149,"open":78,"high":78,"low":158,"close":164,"volume":731},2689200,{"time":173,"open":157,"high":178,"low":185,"close":157,"volume":733},2136900,{"time":192,"open":157,"high":165,"low":204,"close":164,"volume":735},2728000,{"time":211,"open":133,"high":47,"low":163,"close":85,"volume":737},3045700,{"time":228,"open":63,"high":103,"low":119,"close":62,"volume":739},884900,{"time":234,"open":63,"high":247,"low":74,"close":37,"volume":741},2345700,{"time":743,"open":254,"high":270,"low":32,"close":271,"volume":744},"2026-01-12",2376100,{"time":274,"open":264,"high":275,"low":285,"close":284,"volume":746},1741900,{"time":298,"open":26,"high":37,"low":103,"close":25,"volume":748},1855200,{"time":314,"open":107,"high":31,"low":222,"close":285,"volume":750},1964900,{"time":330,"open":286,"high":342,"low":38,"close":343,"volume":752},3407900,{"time":346,"open":347,"high":368,"low":349,"close":376,"volume":754},15878900,{"time":756,"open":380,"high":388,"low":382,"close":402,"volume":757},"2026-02-23",7668100,{"time":405,"open":406,"high":429,"low":418,"close":431,"volume":759},12768600,{"time":434,"open":435,"high":459,"low":436,"close":461,"volume":761},23814900,{"time":464,"open":461,"high":472,"low":412,"close":484,"volume":763},24822700,{"time":487,"open":488,"high":495,"low":496,"close":383,"volume":765},16347300,{"time":513,"open":514,"high":440,"low":496,"close":534,"volume":767},12080000,{"time":537,"open":494,"high":445,"low":510,"close":381,"volume":769},9718100,{"time":556,"open":557,"high":466,"low":529,"close":9,"volume":771},6881100,{"swings":773,"phaseSegments":784},[774,775,776,777,778,779,780,781,782,783],{"time":638,"kind":579,"price":61},{"time":648,"kind":581,"price":185},{"time":674,"kind":579,"price":676},{"time":684,"kind":581,"price":96},{"time":701,"kind":579,"price":702},{"time":192,"kind":581,"price":204},{"time":743,"kind":579,"price":270},{"time":314,"kind":581,"price":222},{"time":464,"kind":579,"price":472},{"time":487,"kind":581,"price":496},[785,788,790,791,792],{"from":786,"to":787,"phase":8},"2025-04-25","2025-06-20",{"from":787,"to":789,"phase":606},"2025-09-05",{"from":789,"to":231,"phase":8},{"from":231,"to":311,"phase":601},{"from":311,"to":18,"phase":8}]