[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock:detail:5258":3,"stock:chart:5258:d:6m":18,"stock:chart:weekly:5258:1y":566},{"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},"5258","トランザクション・メディア・ネットワークス","情報通信・サービスその他","growth","TRANSITION",318,0,"2026-04-17T00:00:00+09:00","2026-04-17","レンジ内での推移が続いており、機関の空売り残高が減少しているため需給面は改善傾向。信用売残も減少しており、踏み上げの兆しが見られる。ただし、日証金注意銘柄となっており、信用買いの集中が続く可能性がある。確定高値324円を目指す動きに注目。",{"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":538,"lastTradeDate":12},"1d","6M",[22,29,35,40,44,49,54,61,66,73,77,82,86,91,95,98,102,108,111,117,124,131,136,142,148,155,160,166,171,176,181,187,190,195,198,204,210,215,219,223,227,232,235,239,243,247,250,254,258,261,265,268,271,274,279,284,289,293,297,304,307,310,313,316,319,322,325,328,331,334,338,341,345,348,350,353,356,359,362,367,374,380,386,392,397,402,407,413,419,424,428,433,436,440,446,449,453,456,460,464,468,473,479,483,487,490,493,497,500,503,506,509,512,515,518,520,523,526,529,532,536],{"time":23,"open":24,"high":25,"low":26,"close":27,"volume":28},"2025-10-20",419,430,417,426,132800,{"time":30,"open":25,"high":31,"low":32,"close":33,"volume":34},"2025-10-21",437,423,428,94100,{"time":36,"open":25,"high":31,"low":37,"close":38,"volume":39},"2025-10-22",429,436,72600,{"time":41,"open":38,"high":38,"low":42,"close":42,"volume":43},"2025-10-23",418,116800,{"time":45,"open":32,"high":46,"low":47,"close":26,"volume":48},"2025-10-24",424,414,77100,{"time":50,"open":42,"high":51,"low":52,"close":52,"volume":53},"2025-10-27",425,409,123400,{"time":55,"open":56,"high":57,"low":58,"close":59,"volume":60},"2025-10-28",411,415,401,402,99600,{"time":62,"open":63,"high":63,"low":64,"close":64,"volume":65},"2025-10-29",403,393,241400,{"time":67,"open":68,"high":69,"low":70,"close":71,"volume":72},"2025-10-30",394,399,390,392,151100,{"time":74,"open":64,"high":69,"low":70,"close":75,"volume":76},"2025-10-31",397,103100,{"time":78,"open":75,"high":58,"low":79,"close":80,"volume":81},"2025-11-04",391,398,107700,{"time":83,"open":75,"high":80,"low":84,"close":79,"volume":85},"2025-11-05",387,158600,{"time":87,"open":88,"high":89,"low":79,"close":89,"volume":90},"2025-11-06",395,407,110400,{"time":92,"open":93,"high":63,"low":64,"close":93,"volume":94},"2025-11-07",400,99200,{"time":96,"open":93,"high":59,"low":70,"close":79,"volume":97},"2025-11-10",93800,{"time":99,"open":69,"high":100,"low":68,"close":100,"volume":101},"2025-11-11",416,294000,{"time":103,"open":104,"high":105,"low":106,"close":57,"volume":107},"2025-11-12",413,433,406,208300,{"time":109,"open":100,"high":100,"low":93,"close":89,"volume":110},"2025-11-13",199100,{"time":112,"open":113,"high":114,"low":115,"close":114,"volume":116},"2025-11-14",450,487,446,904100,{"time":118,"open":119,"high":120,"low":121,"close":122,"volume":123},"2025-11-17",528,531,496,515,1067400,{"time":125,"open":126,"high":127,"low":128,"close":129,"volume":130},"2025-11-18",519,523,498,505,501800,{"time":132,"open":133,"high":122,"low":134,"close":122,"volume":135},"2025-11-19",500,494,333900,{"time":137,"open":138,"high":138,"low":139,"close":140,"volume":141},"2025-11-20",514,470,495,959200,{"time":143,"open":144,"high":129,"low":145,"close":146,"volume":147},"2025-11-21",503,471,479,592600,{"time":149,"open":150,"high":151,"low":152,"close":153,"volume":154},"2025-11-25",473,474,431,438,522800,{"time":156,"open":31,"high":157,"low":158,"close":151,"volume":159},"2025-11-26",481,435,515800,{"time":161,"open":162,"high":163,"low":145,"close":164,"volume":165},"2025-11-27",476,512,499,647200,{"time":167,"open":134,"high":140,"low":168,"close":169,"volume":170},"2025-11-28",464,466,338000,{"time":172,"open":173,"high":114,"low":174,"close":169,"volume":175},"2025-12-01",469,462,233900,{"time":177,"open":169,"high":178,"low":179,"close":179,"volume":180},"2025-12-02",468,451,183500,{"time":182,"open":183,"high":184,"low":185,"close":179,"volume":186},"2025-12-03",455,458,445,159700,{"time":188,"open":185,"high":151,"low":185,"close":139,"volume":189},"2025-12-04",199700,{"time":191,"open":150,"high":150,"low":192,"close":193,"volume":194},"2025-12-05",456,463,181700,{"time":196,"open":183,"high":174,"low":113,"close":174,"volume":197},"2025-12-08",148100,{"time":199,"open":200,"high":201,"low":202,"close":193,"volume":203},"2025-12-09",465,472,461,110100,{"time":205,"open":206,"high":178,"low":207,"close":208,"volume":209},"2025-12-10",467,447,453,164400,{"time":211,"open":113,"high":212,"low":105,"close":213,"volume":214},"2025-12-11",452,434,241600,{"time":216,"open":213,"high":217,"low":213,"close":217,"volume":218},"2025-12-12",449,151900,{"time":220,"open":185,"high":183,"low":221,"close":179,"volume":222},"2025-12-15",443,108400,{"time":224,"open":115,"high":225,"low":46,"close":33,"volume":226},"2025-12-16",448,268700,{"time":228,"open":27,"high":213,"low":229,"close":230,"volume":231},"2025-12-17",421,422,203900,{"time":233,"open":42,"high":51,"low":26,"close":230,"volume":234},"2025-12-18",94800,{"time":236,"open":51,"high":31,"low":32,"close":237,"volume":238},"2025-12-19",432,186000,{"time":240,"open":153,"high":241,"low":51,"close":25,"volume":242},"2025-12-22",439,144100,{"time":244,"open":25,"high":245,"low":37,"close":25,"volume":246},"2025-12-23",442,182700,{"time":248,"open":152,"high":213,"low":230,"close":46,"volume":249},"2025-12-24",155600,{"time":251,"open":51,"high":252,"low":51,"close":241,"volume":253},"2025-12-25",441,213500,{"time":255,"open":158,"high":256,"low":213,"close":158,"volume":257},"2025-12-26",440,181200,{"time":259,"open":221,"high":202,"low":153,"close":192,"volume":260},"2025-12-29",267700,{"time":262,"open":263,"high":263,"low":241,"close":241,"volume":264},"2025-12-30",459,155400,{"time":266,"open":256,"high":169,"low":152,"close":192,"volume":267},"2026-01-05",499900,{"time":269,"open":174,"high":174,"low":217,"close":192,"volume":270},"2026-01-06",188900,{"time":272,"open":192,"high":263,"low":113,"close":263,"volume":273},"2026-01-07",141300,{"time":275,"open":276,"high":277,"low":183,"close":151,"volume":278},"2026-01-08",457,478,317700,{"time":280,"open":151,"high":281,"low":145,"close":282,"volume":283},"2026-01-09",485,484,295900,{"time":285,"open":286,"high":286,"low":178,"close":287,"volume":288},"2026-01-13",489,475,264500,{"time":290,"open":151,"high":277,"low":139,"close":291,"volume":292},"2026-01-14",477,94000,{"time":294,"open":145,"high":286,"low":145,"close":295,"volume":296},"2026-01-15",488,173000,{"time":298,"open":299,"high":300,"low":301,"close":302,"volume":303},"2026-01-16",490,492,480,491,409400,{"time":305,"open":281,"high":295,"low":277,"close":282,"volume":306},"2026-01-19",128100,{"time":308,"open":295,"high":299,"low":287,"close":146,"volume":309},"2026-01-20",201900,{"time":311,"open":200,"high":150,"low":192,"close":202,"volume":312},"2026-01-21",333400,{"time":314,"open":169,"high":201,"low":202,"close":174,"volume":315},"2026-01-22",83400,{"time":317,"open":169,"high":301,"low":174,"close":162,"volume":318},"2026-01-23",98300,{"time":320,"open":287,"high":277,"low":183,"close":184,"volume":321},"2026-01-26",126900,{"time":323,"open":184,"high":184,"low":115,"close":217,"volume":324},"2026-01-27",117300,{"time":326,"open":115,"high":115,"low":105,"close":213,"volume":327},"2026-01-28",207500,{"time":329,"open":237,"high":185,"low":25,"close":245,"volume":330},"2026-01-29",165100,{"time":332,"open":252,"high":225,"low":256,"close":115,"volume":333},"2026-01-30",69700,{"time":335,"open":115,"high":336,"low":185,"close":115,"volume":337},"2026-02-02",454,95500,{"time":339,"open":179,"high":336,"low":185,"close":115,"volume":340},"2026-02-03",71200,{"time":342,"open":343,"high":343,"low":105,"close":38,"volume":344},"2026-02-04",444,170400,{"time":346,"open":256,"high":208,"low":31,"close":185,"volume":347},"2026-02-05",74700,{"time":349,"open":185,"high":185,"low":237,"close":343,"volume":234},"2026-02-06",{"time":351,"open":208,"high":336,"low":207,"close":208,"volume":352},"2026-02-09",126800,{"time":354,"open":183,"high":151,"low":208,"close":139,"volume":355},"2026-02-10",149100,{"time":357,"open":201,"high":287,"low":193,"close":193,"volume":358},"2026-02-12",140300,{"time":360,"open":192,"high":276,"low":241,"close":225,"volume":361},"2026-02-13",247800,{"time":363,"open":364,"high":365,"low":364,"close":364,"volume":366},"2026-02-16",368,383,704500,{"time":368,"open":369,"high":370,"low":371,"close":372,"volume":373},"2026-02-17",362,366,353,360,451900,{"time":375,"open":372,"high":376,"low":377,"close":378,"volume":379},"2026-02-18",361,328,334,885500,{"time":381,"open":378,"high":382,"low":383,"close":384,"volume":385},"2026-02-19",335,307,308,696500,{"time":387,"open":384,"high":388,"low":389,"close":390,"volume":391},"2026-02-20",309,297,303,674300,{"time":393,"open":394,"high":383,"low":389,"close":395,"volume":396},"2026-02-24",305,304,378200,{"time":398,"open":383,"high":399,"low":400,"close":394,"volume":401},"2026-02-25",315,300,211900,{"time":403,"open":384,"high":404,"low":384,"close":405,"volume":406},"2026-02-26",337,320,397400,{"time":408,"open":409,"high":410,"low":411,"close":382,"volume":412},"2026-02-27",324,338,321,337200,{"time":414,"open":411,"high":415,"low":416,"close":417,"volume":418},"2026-03-02",329,311,323,557400,{"time":420,"open":421,"high":422,"low":388,"close":388,"volume":423},"2026-03-03",322,327,222800,{"time":425,"open":390,"high":388,"low":426,"close":394,"volume":427},"2026-03-04",298,309100,{"time":429,"open":430,"high":409,"low":431,"close":405,"volume":432},"2026-03-05",313,312,181300,{"time":434,"open":417,"high":378,"low":411,"close":415,"volume":435},"2026-03-06",177400,{"time":437,"open":438,"high":399,"low":395,"close":399,"volume":439},"2026-03-09",310,388700,{"time":441,"open":411,"high":442,"low":443,"close":444,"volume":445},"2026-03-10",331,316,330,121400,{"time":447,"open":442,"high":442,"low":421,"close":409,"volume":448},"2026-03-11",180400,{"time":450,"open":9,"high":451,"low":394,"close":383,"volume":452},"2026-03-12",319,199300,{"time":454,"open":400,"high":438,"low":400,"close":383,"volume":455},"2026-03-13",160800,{"time":457,"open":416,"high":431,"low":458,"close":395,"volume":459},"2026-03-16",302,77400,{"time":461,"open":438,"high":462,"low":383,"close":430,"volume":463},"2026-03-17",317,127800,{"time":465,"open":399,"high":462,"low":431,"close":466,"volume":467},"2026-03-18",314,53300,{"time":469,"open":470,"high":438,"low":471,"close":471,"volume":472},"2026-03-19",306,301,179100,{"time":474,"open":475,"high":400,"low":476,"close":477,"volume":478},"2026-03-23",299,291,293,267500,{"time":480,"open":470,"high":470,"low":481,"close":390,"volume":482},"2026-03-24",296,73200,{"time":484,"open":422,"high":485,"low":416,"close":430,"volume":486},"2026-03-25",333,999400,{"time":488,"open":399,"high":462,"low":471,"close":395,"volume":489},"2026-03-26",272900,{"time":491,"open":458,"high":399,"low":458,"close":430,"volume":492},"2026-03-27",139900,{"time":494,"open":400,"high":390,"low":495,"close":426,"volume":496},"2026-03-30",294,201700,{"time":498,"open":471,"high":394,"low":481,"close":475,"volume":499},"2026-03-31",87800,{"time":501,"open":438,"high":431,"low":394,"close":431,"volume":502},"2026-04-01",96900,{"time":504,"open":466,"high":443,"low":395,"close":470,"volume":505},"2026-04-02",77200,{"time":507,"open":383,"high":431,"low":394,"close":388,"volume":508},"2026-04-03",36900,{"time":510,"open":383,"high":416,"low":394,"close":384,"volume":511},"2026-04-06",73500,{"time":513,"open":388,"high":466,"low":388,"close":438,"volume":514},"2026-04-07",51000,{"time":516,"open":417,"high":409,"low":443,"close":409,"volume":517},"2026-04-08",103900,{"time":519,"open":409,"high":409,"low":430,"close":405,"volume":502},"2026-04-09",{"time":521,"open":405,"high":405,"low":416,"close":431,"volume":522},"2026-04-10",86300,{"time":524,"open":431,"high":430,"low":384,"close":430,"volume":525},"2026-04-13",62600,{"time":527,"open":399,"high":451,"low":430,"close":9,"volume":528},"2026-04-14",82400,{"time":530,"open":405,"high":377,"low":399,"close":451,"volume":531},"2026-04-15",165700,{"time":533,"open":417,"high":534,"low":443,"close":9,"volume":535},"2026-04-16",325,212000,{"time":12,"open":451,"high":409,"low":399,"close":9,"volume":537},114600,{"swings":539,"phaseSegments":564},[540,542,544,545,546,547,548,549,550,551,552,553,554,555,556,557,558,559,560,561,562,563],{"time":30,"kind":541,"price":31},"H",{"time":83,"kind":543,"price":84},"L",{"time":118,"kind":541,"price":120},{"time":149,"kind":543,"price":152},{"time":161,"kind":541,"price":163},{"time":233,"kind":543,"price":26},{"time":244,"kind":541,"price":245},{"time":248,"kind":543,"price":230},{"time":298,"kind":541,"price":300},{"time":329,"kind":543,"price":25},{"time":335,"kind":541,"price":336},{"time":349,"kind":543,"price":237},{"time":357,"kind":541,"price":287},{"time":387,"kind":543,"price":389},{"time":408,"kind":541,"price":410},{"time":425,"kind":543,"price":426},{"time":434,"kind":541,"price":378},{"time":474,"kind":543,"price":476},{"time":484,"kind":541,"price":485},{"time":494,"kind":543,"price":495},{"time":516,"kind":541,"price":409},{"time":524,"kind":543,"price":384},[565],{"from":23,"to":17,"phase":8},{"code":4,"interval":567,"range":568,"candles":569,"indicators":728,"lastTradeDate":524},"1w","1Y",[570,577,583,587,591,594,600,604,608,612,615,619,622,626,630,635,640,644,647,650,653,656,659,663,666,669,672,674,676,679,681,683,686,688,690,692,694,696,698,701,703,705,707,709,711,714,716,718,720,722,724,726],{"time":571,"open":572,"high":573,"low":574,"close":575,"volume":576},"2025-04-21",252,290,249,283,2543700,{"time":578,"open":579,"high":394,"low":580,"close":581,"volume":582},"2025-04-28",288,270,282,959700,{"time":584,"open":585,"high":462,"low":585,"close":395,"volume":586},"2025-05-05",280,1067000,{"time":588,"open":394,"high":589,"low":458,"close":410,"volume":590},"2025-05-12",350,1472200,{"time":592,"open":410,"high":59,"low":485,"close":84,"volume":593},"2025-05-19",2800400,{"time":595,"open":596,"high":597,"low":598,"close":162,"volume":599},"2025-05-26",382,482,380,2766900,{"time":601,"open":287,"high":602,"low":200,"close":164,"volume":603},"2025-06-02",526,4229100,{"time":605,"open":134,"high":606,"low":256,"close":252,"volume":607},"2025-06-09",497,1949400,{"time":609,"open":252,"high":140,"low":610,"close":291,"volume":611},"2025-06-16",427,2240500,{"time":613,"open":173,"high":126,"low":168,"close":300,"volume":614},"2025-06-23",2734300,{"time":616,"open":617,"high":133,"low":37,"close":37,"volume":618},"2025-06-30",493,2075900,{"time":620,"open":152,"high":183,"low":32,"close":115,"volume":621},"2025-07-07",974300,{"time":623,"open":241,"high":208,"low":624,"close":24,"volume":625},"2025-07-14",412,1358100,{"time":627,"open":628,"high":192,"low":57,"close":212,"volume":629},"2025-07-21",420,858900,{"time":631,"open":208,"high":632,"low":217,"close":633,"volume":634},"2025-07-28",533,527,2695200,{"time":636,"open":637,"high":638,"low":129,"close":119,"volume":639},"2025-08-04",507,539,1739200,{"time":641,"open":120,"high":642,"low":153,"close":343,"volume":643},"2025-08-11",540,2926600,{"time":645,"open":38,"high":217,"low":596,"close":93,"volume":646},"2025-08-18",3099000,{"time":648,"open":100,"high":158,"low":63,"close":24,"volume":649},"2025-08-25",1456700,{"time":651,"open":628,"high":252,"low":89,"close":24,"volume":652},"2025-09-01",1686300,{"time":654,"open":51,"high":213,"low":80,"close":100,"volume":655},"2025-09-08",1276800,{"time":657,"open":100,"high":301,"low":104,"close":287,"volume":658},"2025-09-15",1473100,{"time":660,"open":661,"high":661,"low":225,"close":168,"volume":662},"2025-09-22",483,986300,{"time":664,"open":178,"high":134,"low":32,"close":31,"volume":665},"2025-09-29",1638600,{"time":667,"open":208,"high":183,"low":230,"close":46,"volume":668},"2025-10-06",838100,{"time":670,"open":100,"high":46,"low":106,"close":56,"volume":671},"2025-10-13",520100,{"time":23,"open":24,"high":31,"low":47,"close":26,"volume":673},493400,{"time":50,"open":42,"high":51,"low":70,"close":75,"volume":675},718600,{"time":677,"open":75,"high":89,"low":84,"close":93,"volume":678},"2025-11-03",475900,{"time":96,"open":93,"high":114,"low":70,"close":114,"volume":680},1699300,{"time":118,"open":119,"high":120,"low":139,"close":146,"volume":682},3454900,{"time":684,"open":150,"high":163,"low":152,"close":169,"volume":685},"2025-11-24",2023800,{"time":172,"open":173,"high":114,"low":185,"close":193,"volume":687},958500,{"time":196,"open":183,"high":201,"low":105,"close":217,"volume":689},816100,{"time":220,"open":185,"high":183,"low":26,"close":237,"volume":691},861800,{"time":240,"open":153,"high":245,"low":230,"close":158,"volume":693},877100,{"time":259,"open":221,"high":202,"low":153,"close":241,"volume":695},423100,{"time":266,"open":256,"high":281,"low":152,"close":282,"volume":697},1443700,{"time":699,"open":286,"high":300,"low":178,"close":302,"volume":700},"2026-01-12",940900,{"time":305,"open":281,"high":299,"low":192,"close":162,"volume":702},845100,{"time":320,"open":287,"high":277,"low":25,"close":115,"volume":704},686500,{"time":335,"open":115,"high":336,"low":237,"close":343,"volume":706},506600,{"time":351,"open":208,"high":287,"low":241,"close":225,"volume":708},664000,{"time":363,"open":364,"high":365,"low":389,"close":390,"volume":710},3412700,{"time":712,"open":394,"high":410,"low":389,"close":382,"volume":713},"2026-02-23",1324700,{"time":414,"open":411,"high":378,"low":426,"close":415,"volume":715},1448000,{"time":437,"open":438,"high":442,"low":400,"close":383,"volume":717},1050600,{"time":457,"open":416,"high":462,"low":471,"close":471,"volume":719},437600,{"time":474,"open":475,"high":485,"low":476,"close":430,"volume":721},1752900,{"time":494,"open":400,"high":443,"low":495,"close":388,"volume":723},500500,{"time":510,"open":383,"high":409,"low":394,"close":431,"volume":725},411600,{"time":524,"open":431,"high":377,"low":384,"close":9,"volume":727},637300,{"swings":729,"phaseSegments":743},[730,731,732,733,734,735,736,737,738,739,740,741,742],{"time":601,"kind":541,"price":602},{"time":609,"kind":543,"price":610},{"time":613,"kind":541,"price":126},{"time":623,"kind":543,"price":624},{"time":641,"kind":541,"price":642},{"time":645,"kind":543,"price":596},{"time":664,"kind":541,"price":134},{"time":677,"kind":543,"price":84},{"time":118,"kind":541,"price":120},{"time":220,"kind":543,"price":26},{"time":699,"kind":541,"price":300},{"time":363,"kind":543,"price":389},{"time":474,"kind":541,"price":485},[744],{"from":745,"to":17,"phase":8},"2025-04-25"]