[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock:detail:5240":3,"stock:chart:5240:d:6m":19,"stock:chart:weekly:5240:1y":538},{"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},"5240","ｍｏｎｏＡＩ　ｔｅｃｈｎｏｌｏｇｙ","情報通信・サービスその他","growth","TRANSITION",204,202,0.009900990099009901,"2026-04-17T00:00:00+09:00","2026-04-17","現在値204円（+0.99%）、出来高69,300株と小幅上昇。機関の空売り残高が371,000株と減少しており、買い戻しが進むことで反発の原動力となる可能性。信用売残も減少傾向で、踏み上げの兆しが見られる。ただし、日証金規制中のため流動性に注意が必要。レンジ内でのもみ合いが続くが、上方ブレイクのエネルギーは徐々に蓄積中。",{"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":503,"lastTradeDate":13},"1d","6M",[23,30,35,41,46,49,52,56,60,65,69,73,77,81,84,87,90,93,96,98,103,110,114,117,122,125,129,133,137,140,144,147,150,153,157,160,164,167,171,175,179,185,192,199,204,210,217,224,231,235,241,245,250,254,258,261,265,269,273,277,282,286,291,297,302,308,313,317,321,326,329,334,338,344,349,354,359,362,368,371,374,377,381,385,389,392,395,398,401,404,408,411,413,417,421,424,427,431,434,438,441,444,447,450,453,456,459,462,465,468,471,474,477,480,483,486,489,492,495,498,501],{"time":24,"open":25,"high":26,"low":27,"close":28,"volume":29},"2025-10-20",224,226,221,223,30700,{"time":31,"open":32,"high":32,"low":33,"close":25,"volume":34},"2025-10-21",228,222,23500,{"time":36,"open":25,"high":37,"low":38,"close":39,"volume":40},"2025-10-22",227,215,219,73200,{"time":42,"open":43,"high":26,"low":44,"close":26,"volume":45},"2025-10-23",220,213,84700,{"time":47,"open":32,"high":32,"low":39,"close":28,"volume":48},"2025-10-24",24700,{"time":50,"open":28,"high":25,"low":43,"close":27,"volume":51},"2025-10-27",17100,{"time":53,"open":43,"high":27,"low":54,"close":54,"volume":55},"2025-10-28",214,40800,{"time":57,"open":54,"high":54,"low":58,"close":58,"volume":59},"2025-10-29",205,72600,{"time":61,"open":62,"high":63,"low":9,"close":62,"volume":64},"2025-10-30",206,208,33800,{"time":66,"open":62,"high":67,"low":9,"close":67,"volume":68},"2025-10-31",207,15400,{"time":70,"open":62,"high":71,"low":9,"close":63,"volume":72},"2025-11-04",209,19100,{"time":74,"open":63,"high":63,"low":75,"close":75,"volume":76},"2025-11-05",201,43400,{"time":78,"open":79,"high":79,"low":75,"close":75,"volume":80},"2025-11-06",203,45400,{"time":82,"open":75,"high":58,"low":75,"close":58,"volume":83},"2025-11-07",19700,{"time":85,"open":58,"high":63,"low":79,"close":79,"volume":86},"2025-11-10",12300,{"time":88,"open":9,"high":58,"low":10,"close":58,"volume":89},"2025-11-11",18900,{"time":91,"open":62,"high":63,"low":9,"close":63,"volume":92},"2025-11-12",23000,{"time":94,"open":63,"high":63,"low":9,"close":9,"volume":95},"2025-11-13",10900,{"time":97,"open":79,"high":63,"low":79,"close":67,"volume":89},"2025-11-14",{"time":99,"open":10,"high":10,"low":100,"close":101,"volume":102},"2025-11-17",190,194,119600,{"time":104,"open":105,"high":106,"low":107,"close":108,"volume":109},"2025-11-18",193,195,185,191,88000,{"time":111,"open":108,"high":105,"low":107,"close":112,"volume":113},"2025-11-19",192,66100,{"time":115,"open":101,"high":106,"low":112,"close":112,"volume":116},"2025-11-20",18500,{"time":118,"open":119,"high":120,"low":119,"close":101,"volume":121},"2025-11-21",187,197,37700,{"time":123,"open":112,"high":27,"low":112,"close":101,"volume":124},"2025-11-25",212900,{"time":126,"open":127,"high":127,"low":106,"close":106,"volume":128},"2025-11-26",198,28500,{"time":130,"open":127,"high":9,"low":131,"close":9,"volume":132},"2025-11-27",196,36000,{"time":134,"open":79,"high":58,"low":135,"close":75,"volume":136},"2025-11-28",199,38000,{"time":138,"open":58,"high":58,"low":131,"close":135,"volume":139},"2025-12-01",26700,{"time":141,"open":142,"high":142,"low":131,"close":120,"volume":143},"2025-12-02",200,21700,{"time":145,"open":120,"high":135,"low":105,"close":131,"volume":146},"2025-12-03",20500,{"time":148,"open":131,"high":120,"low":105,"close":105,"volume":149},"2025-12-04",11200,{"time":151,"open":105,"high":106,"low":100,"close":108,"volume":152},"2025-12-05",45500,{"time":154,"open":100,"high":105,"low":155,"close":108,"volume":156},"2025-12-08",189,24200,{"time":158,"open":108,"high":108,"low":119,"close":119,"volume":159},"2025-12-09",20700,{"time":161,"open":162,"high":108,"low":163,"close":119,"volume":156},"2025-12-10",188,186,{"time":165,"open":163,"high":119,"low":163,"close":163,"volume":166},"2025-12-11",10600,{"time":168,"open":163,"high":119,"low":169,"close":163,"volume":170},"2025-12-12",184,38300,{"time":172,"open":107,"high":119,"low":173,"close":163,"volume":174},"2025-12-15",183,25100,{"time":176,"open":107,"high":177,"low":107,"close":177,"volume":178},"2025-12-16",236,3499000,{"time":180,"open":181,"high":182,"low":183,"close":182,"volume":184},"2025-12-17",275,316,262,8617500,{"time":186,"open":187,"high":188,"low":189,"close":190,"volume":191},"2025-12-18",308,380,272,287,10212200,{"time":193,"open":194,"high":195,"low":196,"close":197,"volume":198},"2025-12-19",271,273,243,247,2204000,{"time":200,"open":201,"high":202,"low":201,"close":202,"volume":203},"2025-12-22",259,327,9687500,{"time":205,"open":206,"high":206,"low":207,"close":208,"volume":209},"2025-12-23",331,289,299,2221800,{"time":211,"open":212,"high":213,"low":214,"close":215,"volume":216},"2025-12-24",294,320,274,300,1703400,{"time":218,"open":219,"high":220,"low":221,"close":222,"volume":223},"2025-12-25",305,306,283,303,731000,{"time":225,"open":226,"high":227,"low":228,"close":229,"volume":230},"2025-12-26",298,304,295,296,357800,{"time":232,"open":229,"high":229,"low":194,"close":233,"volume":234},"2025-12-29",292,548800,{"time":236,"open":237,"high":238,"low":239,"close":237,"volume":240},"2025-12-30",290,293,280,247000,{"time":242,"open":190,"high":229,"low":243,"close":207,"volume":244},"2026-01-05",285,242600,{"time":246,"open":247,"high":248,"low":239,"close":190,"volume":249},"2026-01-06",281,291,208600,{"time":251,"open":239,"high":233,"low":181,"close":252,"volume":253},"2026-01-07",288,357700,{"time":255,"open":252,"high":256,"low":252,"close":207,"volume":257},"2026-01-08",302,273700,{"time":259,"open":207,"high":228,"low":221,"close":252,"volume":260},"2026-01-09",129800,{"time":262,"open":237,"high":212,"low":263,"close":207,"volume":264},"2026-01-13",284,82400,{"time":266,"open":207,"high":207,"low":267,"close":263,"volume":268},"2026-01-14",279,212800,{"time":270,"open":190,"high":271,"low":221,"close":190,"volume":272},"2026-01-15",297,190500,{"time":274,"open":212,"high":212,"low":181,"close":275,"volume":276},"2026-01-16",276,251800,{"time":278,"open":279,"high":280,"low":214,"close":214,"volume":281},"2026-01-19",277,282,146400,{"time":283,"open":279,"high":247,"low":284,"close":279,"volume":285},"2026-01-20",267,152800,{"time":287,"open":288,"high":279,"low":289,"close":183,"volume":290},"2026-01-21",270,258,192100,{"time":292,"open":183,"high":293,"low":294,"close":295,"volume":296},"2026-01-22",264,251,252,98700,{"time":298,"open":299,"high":228,"low":295,"close":300,"volume":301},"2026-01-23",257,254,1623600,{"time":303,"open":289,"high":304,"low":305,"close":306,"volume":307},"2026-01-26",266,253,263,284200,{"time":309,"open":310,"high":293,"low":311,"close":306,"volume":312},"2026-01-27",260,256,140700,{"time":314,"open":310,"high":310,"low":315,"close":315,"volume":316},"2026-01-28",244,178400,{"time":318,"open":319,"high":305,"low":315,"close":305,"volume":320},"2026-01-29",245,151000,{"time":322,"open":323,"high":183,"low":324,"close":201,"volume":325},"2026-01-30",250,248,108700,{"time":327,"open":299,"high":310,"low":323,"close":300,"volume":328},"2026-02-02",87400,{"time":330,"open":305,"high":331,"low":332,"close":305,"volume":333},"2026-02-03",255,249,54300,{"time":335,"open":295,"high":295,"low":336,"close":319,"volume":337},"2026-02-04",241,136200,{"time":339,"open":340,"high":324,"low":341,"close":342,"volume":343},"2026-02-05",246,235,237,226000,{"time":345,"open":346,"high":346,"low":44,"close":347,"volume":348},"2026-02-06",238,225,530100,{"time":350,"open":351,"high":323,"low":37,"close":352,"volume":353},"2026-02-09",231,234,373500,{"time":355,"open":356,"high":336,"low":356,"close":357,"volume":358},"2026-02-10",233,239,205300,{"time":360,"open":346,"high":196,"low":341,"close":346,"volume":361},"2026-02-12",148600,{"time":363,"open":364,"high":365,"low":366,"close":352,"volume":367},"2026-02-13",240,242,230,159100,{"time":369,"open":341,"high":310,"low":341,"close":319,"volume":370},"2026-02-16",374200,{"time":372,"open":197,"high":197,"low":32,"close":351,"volume":373},"2026-02-17",174900,{"time":375,"open":351,"high":356,"low":37,"close":37,"volume":376},"2026-02-18",66300,{"time":378,"open":37,"high":379,"low":27,"close":25,"volume":380},"2026-02-19",232,75100,{"time":382,"open":28,"high":347,"low":383,"close":383,"volume":384},"2026-02-20",216,68200,{"time":386,"open":383,"high":27,"low":387,"close":383,"volume":388},"2026-02-24",212,83000,{"time":390,"open":383,"high":366,"low":383,"close":366,"volume":391},"2026-02-25",76600,{"time":393,"open":351,"high":356,"low":26,"close":32,"volume":394},"2026-02-26",114900,{"time":396,"open":32,"high":315,"low":32,"close":365,"volume":397},"2026-02-27",120900,{"time":399,"open":346,"high":346,"low":25,"close":26,"volume":400},"2026-03-02",85000,{"time":402,"open":347,"high":32,"low":44,"close":54,"volume":403},"2026-03-03",117000,{"time":405,"open":406,"high":44,"low":75,"close":71,"volume":407},"2026-03-04",210,130700,{"time":409,"open":44,"high":26,"low":44,"close":28,"volume":410},"2026-03-05",73100,{"time":412,"open":43,"high":32,"low":43,"close":28,"volume":128},"2026-03-06",{"time":414,"open":415,"high":44,"low":62,"close":44,"volume":416},"2026-03-09",211,149200,{"time":418,"open":383,"high":419,"low":54,"close":419,"volume":420},"2026-03-10",229,71800,{"time":422,"open":419,"high":341,"low":37,"close":419,"volume":423},"2026-03-11",115200,{"time":425,"open":32,"high":32,"low":39,"close":27,"volume":426},"2026-03-12",34800,{"time":428,"open":27,"high":27,"low":54,"close":429,"volume":430},"2026-03-13",218,76400,{"time":432,"open":429,"high":429,"low":54,"close":38,"volume":433},"2026-03-16",31100,{"time":435,"open":39,"high":39,"low":383,"close":436,"volume":437},"2026-03-17",217,30500,{"time":439,"open":436,"high":28,"low":38,"close":28,"volume":440},"2026-03-18",85100,{"time":442,"open":43,"high":43,"low":62,"close":62,"volume":443},"2026-03-19",58900,{"time":445,"open":79,"high":9,"low":106,"close":10,"volume":446},"2026-03-23",72200,{"time":448,"open":406,"high":387,"low":58,"close":415,"volume":449},"2026-03-24",41400,{"time":451,"open":415,"high":43,"low":415,"close":39,"volume":452},"2026-03-25",28100,{"time":454,"open":429,"high":429,"low":387,"close":38,"volume":455},"2026-03-26",47600,{"time":457,"open":44,"high":38,"low":406,"close":415,"volume":458},"2026-03-27",76000,{"time":460,"open":71,"high":71,"low":101,"close":67,"volume":461},"2026-03-30",118300,{"time":463,"open":67,"high":415,"low":9,"close":9,"volume":464},"2026-03-31",63000,{"time":466,"open":71,"high":436,"low":71,"close":44,"volume":467},"2026-04-01",60100,{"time":469,"open":54,"high":436,"low":406,"close":54,"volume":470},"2026-04-02",43800,{"time":472,"open":54,"high":43,"low":54,"close":429,"volume":473},"2026-04-03",37100,{"time":475,"open":429,"high":26,"low":436,"close":429,"volume":476},"2026-04-06",43000,{"time":478,"open":429,"high":347,"low":436,"close":347,"volume":479},"2026-04-07",33200,{"time":481,"open":37,"high":32,"low":101,"close":415,"volume":482},"2026-04-08",801300,{"time":484,"open":54,"high":38,"low":142,"close":75,"volume":485},"2026-04-09",149900,{"time":487,"open":79,"high":79,"low":169,"close":119,"volume":488},"2026-04-10",455200,{"time":490,"open":112,"high":120,"low":163,"close":120,"volume":491},"2026-04-13",105800,{"time":493,"open":120,"high":63,"low":105,"close":9,"volume":494},"2026-04-14",150400,{"time":496,"open":9,"high":387,"low":9,"close":406,"volume":497},"2026-04-15",86200,{"time":499,"open":406,"high":406,"low":75,"close":10,"volume":500},"2026-04-16",65000,{"time":13,"open":142,"high":9,"low":112,"close":9,"volume":502},69300,{"swings":504,"phaseSegments":524},[505,507,509,510,511,512,513,514,515,516,517,518,519,520,521,522,523],{"time":104,"kind":506,"price":107},"L",{"time":123,"kind":508,"price":27},"H",{"time":172,"kind":506,"price":173},{"time":186,"kind":508,"price":188},{"time":232,"kind":506,"price":194},{"time":255,"kind":508,"price":256},{"time":292,"kind":506,"price":294},{"time":298,"kind":508,"price":228},{"time":345,"kind":506,"price":44},{"time":369,"kind":508,"price":310},{"time":386,"kind":506,"price":387},{"time":396,"kind":508,"price":315},{"time":405,"kind":506,"price":75},{"time":422,"kind":508,"price":341},{"time":460,"kind":506,"price":101},{"time":481,"kind":508,"price":32},{"time":487,"kind":506,"price":169},[525,527,528,529,530,531,532,533,534,535,536,537],{"from":24,"to":134,"phase":526},"DOWN",{"from":134,"to":186,"phase":8},{"from":186,"to":205,"phase":526},{"from":205,"to":360,"phase":8},{"from":360,"to":378,"phase":526},{"from":378,"to":396,"phase":8},{"from":396,"to":405,"phase":526},{"from":405,"to":414,"phase":8},{"from":414,"to":432,"phase":526},{"from":432,"to":454,"phase":8},{"from":454,"to":490,"phase":526},{"from":490,"to":18,"phase":8},{"code":4,"interval":539,"range":540,"candles":541,"indicators":707,"lastTradeDate":490},"1w","1Y",[542,546,551,555,560,566,571,577,583,588,594,597,601,607,610,614,619,623,626,630,633,636,639,642,645,648,651,653,655,658,660,662,665,667,669,671,673,675,677,680,682,684,686,688,690,693,695,697,699,701,703,705],{"time":543,"open":189,"high":544,"low":299,"close":544,"volume":545},"2025-04-21",337,5871600,{"time":547,"open":548,"high":549,"low":228,"close":229,"volume":550},"2025-04-28",377,406,11550400,{"time":552,"open":229,"high":553,"low":243,"close":207,"volume":554},"2025-05-05",314,604700,{"time":556,"open":237,"high":557,"low":243,"close":558,"volume":559},"2025-05-12",333,324,620400,{"time":561,"open":558,"high":562,"low":563,"close":564,"volume":565},"2025-05-19",372,309,310,1999200,{"time":567,"open":553,"high":568,"low":563,"close":569,"volume":570},"2025-05-26",336,335,540500,{"time":572,"open":573,"high":574,"low":575,"close":569,"volume":576},"2025-06-02",338,349,325,389900,{"time":578,"open":568,"high":579,"low":580,"close":581,"volume":582},"2025-06-09",355,332,345,389600,{"time":584,"open":585,"high":548,"low":585,"close":586,"volume":587},"2025-06-16",343,357,486200,{"time":589,"open":590,"high":591,"low":592,"close":557,"volume":593},"2025-06-23",352,364,330,388800,{"time":595,"open":573,"high":573,"low":220,"close":220,"volume":596},"2025-06-30",252200,{"time":598,"open":564,"high":573,"low":564,"close":599,"volume":600},"2025-07-07",323,193500,{"time":602,"open":603,"high":581,"low":604,"close":605,"volume":606},"2025-07-14",321,311,322,275100,{"time":608,"open":599,"high":569,"low":213,"close":605,"volume":609},"2025-07-21",167100,{"time":611,"open":605,"high":569,"low":612,"close":580,"volume":613},"2025-07-28",315,196400,{"time":615,"open":616,"high":617,"low":618,"close":599,"volume":397},"2025-08-04",329,334,317,{"time":620,"open":603,"high":575,"low":621,"close":214,"volume":622},"2025-08-11",269,500500,{"time":624,"open":181,"high":267,"low":304,"close":189,"volume":625},"2025-08-18",492900,{"time":627,"open":628,"high":228,"low":181,"close":239,"volume":629},"2025-08-25",278,264500,{"time":631,"open":247,"high":252,"low":632,"close":632,"volume":609},"2025-09-01",268,{"time":634,"open":632,"high":239,"low":183,"close":293,"volume":635},"2025-09-08",202400,{"time":637,"open":306,"high":189,"low":306,"close":304,"volume":638},"2025-09-15",99500,{"time":640,"open":304,"high":632,"low":305,"close":305,"volume":641},"2025-09-22",202700,{"time":643,"open":323,"high":295,"low":379,"close":365,"volume":644},"2025-09-29",329000,{"time":646,"open":340,"high":323,"low":341,"close":342,"volume":647},"2025-10-06",180400,{"time":649,"open":379,"high":341,"low":43,"close":25,"volume":650},"2025-10-13",114300,{"time":24,"open":25,"high":32,"low":44,"close":28,"volume":652},236800,{"time":50,"open":28,"high":25,"low":9,"close":67,"volume":654},179700,{"time":656,"open":62,"high":71,"low":75,"close":58,"volume":657},"2025-11-03",127600,{"time":85,"open":58,"high":63,"low":10,"close":67,"volume":659},84000,{"time":99,"open":10,"high":10,"low":107,"close":101,"volume":661},329900,{"time":663,"open":112,"high":27,"low":112,"close":75,"volume":664},"2025-11-24",315400,{"time":138,"open":58,"high":58,"low":100,"close":108,"volume":666},125600,{"time":154,"open":100,"high":105,"low":169,"close":163,"volume":668},118000,{"time":172,"open":107,"high":188,"low":173,"close":197,"volume":670},24557800,{"time":200,"open":201,"high":206,"low":201,"close":229,"volume":672},14701500,{"time":232,"open":229,"high":229,"low":194,"close":237,"volume":674},795800,{"time":242,"open":190,"high":256,"low":181,"close":252,"volume":676},1212400,{"time":678,"open":237,"high":271,"low":181,"close":275,"volume":679},"2026-01-12",737500,{"time":278,"open":279,"high":228,"low":294,"close":300,"volume":681},2213600,{"time":303,"open":289,"high":304,"low":315,"close":201,"volume":683},863000,{"time":327,"open":299,"high":310,"low":44,"close":347,"volume":685},1034000,{"time":350,"open":351,"high":323,"low":37,"close":352,"volume":687},886500,{"time":369,"open":341,"high":310,"low":383,"close":383,"volume":689},758700,{"time":691,"open":383,"high":315,"low":387,"close":365,"volume":692},"2026-02-23",395400,{"time":399,"open":346,"high":346,"low":75,"close":28,"volume":694},434300,{"time":414,"open":415,"high":341,"low":62,"close":429,"volume":696},447400,{"time":432,"open":429,"high":28,"low":62,"close":62,"volume":698},205600,{"time":445,"open":79,"high":43,"low":106,"close":415,"volume":700},265300,{"time":460,"open":71,"high":43,"low":101,"close":429,"volume":702},322300,{"time":475,"open":429,"high":32,"low":169,"close":119,"volume":704},1482600,{"time":490,"open":112,"high":387,"low":163,"close":9,"volume":706},476700,{"swings":708,"phaseSegments":715},[709,710,711,712,713,714],{"time":547,"kind":508,"price":549},{"time":595,"kind":506,"price":220},{"time":602,"kind":508,"price":581},{"time":99,"kind":506,"price":107},{"time":172,"kind":508,"price":188},{"time":399,"kind":506,"price":75},[716,719],{"from":717,"to":718,"phase":526},"2025-04-25","2025-05-16",{"from":718,"to":18,"phase":8}]