[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock:detail:5707":3,"stock:chart:5707:d:6m":19,"stock:chart:weekly:5707:1y":767},{"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},"5707","東邦亜鉛","鉄鋼・非鉄","prime","TRANSITION",1399,1382,0.012301013024602027,"2026-04-17T00:00:00+09:00","2026-04-17","現在値1,399円（+1.23%）、出来高530,700株と前日比で増加しており、新規買いの流入が確認できる。機関の空売り残高が減少しているため、需給面でも改善傾向にある。確定高値1,368円を更新中のため、今後の終値での定着が注目される。上昇基調が維持されれば、さらなる上値拡張の可能性も高い。",{"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":740,"lastTradeDate":13},"1d","6M",[23,30,37,44,48,54,60,65,69,75,82,88,92,98,104,111,115,119,123,129,135,138,142,147,151,156,159,164,168,173,179,183,188,192,197,202,206,210,215,222,226,232,239,245,252,259,266,273,279,285,292,299,306,313,319,325,331,337,343,350,357,364,371,378,385,391,398,405,412,419,426,433,440,447,453,460,465,472,479,485,492,497,503,509,515,521,528,535,542,546,552,558,564,571,578,585,591,598,604,609,614,620,627,633,640,647,653,660,666,673,679,685,692,697,703,709,716,721,727,732,737],{"time":24,"open":25,"high":26,"low":27,"close":28,"volume":29},"2025-10-20",705,716,701,715,115100,{"time":31,"open":32,"high":33,"low":34,"close":35,"volume":36},"2025-10-21",713,730,707,710,278000,{"time":38,"open":39,"high":40,"low":41,"close":42,"volume":43},"2025-10-22",702,718,694,714,125900,{"time":45,"open":46,"high":40,"low":27,"close":32,"volume":47},"2025-10-23",712,144100,{"time":49,"open":50,"high":51,"low":50,"close":52,"volume":53},"2025-10-24",725,760,744,374400,{"time":55,"open":56,"high":57,"low":58,"close":56,"volume":59},"2025-10-27",741,749,733,184600,{"time":61,"open":62,"high":62,"low":63,"close":39,"volume":64},"2025-10-28",731,697,233800,{"time":66,"open":25,"high":35,"low":67,"close":67,"volume":68},"2025-10-29",686,141100,{"time":70,"open":41,"high":71,"low":72,"close":73,"volume":74},"2025-10-30",699,683,695,203900,{"time":76,"open":77,"high":78,"low":79,"close":80,"volume":81},"2025-10-31",698,706,670,674,215300,{"time":83,"open":84,"high":85,"low":86,"close":80,"volume":87},"2025-11-04",669,680,660,222700,{"time":89,"open":79,"high":79,"low":90,"close":86,"volume":91},"2025-11-05",640,229100,{"time":93,"open":94,"high":95,"low":96,"close":80,"volume":97},"2025-11-06",666,676,658,157900,{"time":99,"open":100,"high":94,"low":101,"close":102,"volume":103},"2025-11-07",665,650,659,150900,{"time":105,"open":106,"high":107,"low":108,"close":109,"volume":110},"2025-11-10",663,682,656,678,132400,{"time":112,"open":85,"high":113,"low":100,"close":80,"volume":114},"2025-11-11",681,117900,{"time":116,"open":107,"high":117,"low":80,"close":117,"volume":118},"2025-11-12",708,277300,{"time":120,"open":46,"high":32,"low":121,"close":63,"volume":122},"2025-11-13",690,252000,{"time":124,"open":125,"high":126,"low":127,"close":94,"volume":128},"2025-11-14",667,684,649,496000,{"time":130,"open":131,"high":132,"low":133,"close":133,"volume":134},"2025-11-17",673,679,662,261200,{"time":136,"open":86,"high":41,"low":86,"close":109,"volume":137},"2025-11-18",292800,{"time":139,"open":140,"high":77,"low":94,"close":109,"volume":141},"2025-11-19",687,210600,{"time":143,"open":63,"high":144,"low":145,"close":144,"volume":146},"2025-11-20",720,692,370000,{"time":148,"open":25,"high":35,"low":140,"close":149,"volume":150},"2025-11-21",700,262100,{"time":152,"open":73,"high":73,"low":153,"close":154,"volume":155},"2025-11-25",664,689,245300,{"time":157,"open":121,"high":144,"low":121,"close":144,"volume":158},"2025-11-26",248600,{"time":160,"open":161,"high":162,"low":25,"close":117,"volume":163},"2025-11-27",722,723,131500,{"time":165,"open":166,"high":33,"low":166,"close":33,"volume":167},"2025-11-28",704,174900,{"time":169,"open":170,"high":170,"low":171,"close":50,"volume":172},"2025-12-01",748,721,237200,{"time":174,"open":175,"high":176,"low":177,"close":177,"volume":178},"2025-12-02",724,726,693,228000,{"time":180,"open":177,"high":25,"low":177,"close":181,"volume":182},"2025-12-03",696,133400,{"time":184,"open":63,"high":185,"low":63,"close":186,"volume":187},"2025-12-04",740,737,285300,{"time":189,"open":190,"high":186,"low":26,"close":144,"volume":191},"2025-12-05",732,191900,{"time":193,"open":144,"high":194,"low":34,"close":195,"volume":196},"2025-12-08",728,709,117800,{"time":198,"open":39,"high":199,"low":145,"close":200,"volume":201},"2025-12-09",711,703,146500,{"time":203,"open":28,"high":204,"low":42,"close":50,"volume":205},"2025-12-10",745,338900,{"time":207,"open":208,"high":208,"low":77,"close":149,"volume":209},"2025-12-11",729,167700,{"time":211,"open":28,"high":212,"low":46,"close":213,"volume":214},"2025-12-12",768,766,598100,{"time":216,"open":217,"high":218,"low":219,"close":220,"volume":221},"2025-12-15",761,820,750,809,682000,{"time":223,"open":224,"high":224,"low":56,"close":219,"volume":225},"2025-12-16",810,523100,{"time":227,"open":185,"high":228,"low":229,"close":230,"volume":231},"2025-12-17",776,734,771,325400,{"time":233,"open":234,"high":235,"low":236,"close":237,"volume":238},"2025-12-18",765,777,754,757,162600,{"time":240,"open":217,"high":241,"low":242,"close":243,"volume":244},"2025-12-19",785,751,782,251500,{"time":246,"open":247,"high":248,"low":249,"close":250,"volume":251},"2025-12-22",790,863,784,840,798900,{"time":253,"open":254,"high":255,"low":256,"close":257,"volume":258},"2025-12-23",841,953,839,908,2236400,{"time":260,"open":261,"high":262,"low":263,"close":264,"volume":265},"2025-12-24",906,1035,904,998,4631900,{"time":267,"open":268,"high":269,"low":270,"close":271,"volume":272},"2025-12-25",1007,1020,883,900,3902200,{"time":274,"open":271,"high":275,"low":276,"close":277,"volume":278},"2025-12-26",1000,898,949,4175000,{"time":280,"open":281,"high":282,"low":283,"close":282,"volume":284},"2025-12-29",1039,1099,1013,1243400,{"time":286,"open":287,"high":288,"low":289,"close":290,"volume":291},"2025-12-30",995,1123,965,1033,8902600,{"time":293,"open":294,"high":295,"low":296,"close":297,"volume":298},"2026-01-05",1088,1093,966,973,2504400,{"time":300,"open":301,"high":302,"low":303,"close":304,"volume":305},"2026-01-06",997,1064,996,1051,3508500,{"time":307,"open":308,"high":309,"low":310,"close":311,"volume":312},"2026-01-07",1075,1098,1011,1050,3041700,{"time":314,"open":315,"high":316,"low":317,"close":287,"volume":318},"2026-01-08",1031,1057,986,1909900,{"time":320,"open":321,"high":322,"low":301,"close":323,"volume":324},"2026-01-09",1004,1074,1059,2257100,{"time":326,"open":327,"high":328,"low":329,"close":328,"volume":330},"2026-01-13",1179,1359,1136,7104900,{"time":332,"open":333,"high":334,"low":335,"close":334,"volume":336},"2026-01-14",1629,1659,1511,2253300,{"time":338,"open":339,"high":340,"low":341,"close":340,"volume":342},"2026-01-15",1964,2059,1891,3490500,{"time":344,"open":345,"high":346,"low":347,"close":348,"volume":349},"2026-01-16",2359,2510,1760,2187,21182200,{"time":351,"open":352,"high":353,"low":354,"close":355,"volume":356},"2026-01-19",2087,2199,1992,2025,7640600,{"time":358,"open":359,"high":360,"low":361,"close":362,"volume":363},"2026-01-20",1980,2089,1729,1862,7273600,{"time":365,"open":366,"high":367,"low":368,"close":369,"volume":370},"2026-01-21",1738,1827,1714,1732,3008700,{"time":372,"open":373,"high":374,"low":375,"close":376,"volume":377},"2026-01-22",1757,1792,1535,1610,2839200,{"time":379,"open":380,"high":381,"low":382,"close":383,"volume":384},"2026-01-23",1608,1840,1588,1730,6557700,{"time":386,"open":373,"high":387,"low":388,"close":389,"volume":390},"2026-01-26",1978,1690,1904,9281200,{"time":392,"open":393,"high":394,"low":395,"close":396,"volume":397},"2026-01-27",1849,1925,1786,1817,3628100,{"time":399,"open":400,"high":401,"low":402,"close":403,"volume":404},"2026-01-28",1833,1914,1806,1828,3198300,{"time":406,"open":407,"high":408,"low":409,"close":410,"volume":411},"2026-01-29",1850,1931,1747,1788,2272300,{"time":413,"open":414,"high":415,"low":416,"close":417,"volume":418},"2026-01-30",1751,1770,1621,1660,2033100,{"time":420,"open":421,"high":422,"low":423,"close":424,"volume":425},"2026-02-02",1580,1655,1532,1533,2304200,{"time":427,"open":428,"high":429,"low":430,"close":431,"volume":432},"2026-02-03",1605,1614,1464,1547,1735700,{"time":434,"open":435,"high":436,"low":437,"close":438,"volume":439},"2026-02-04",1541,1666,1534,1633,1421100,{"time":441,"open":442,"high":443,"low":444,"close":445,"volume":446},"2026-02-05",1581,1630,1505,1530,1128100,{"time":448,"open":449,"high":450,"low":451,"close":375,"volume":452},"2026-02-06",1473,1550,1445,1139500,{"time":454,"open":455,"high":456,"low":457,"close":458,"volume":459},"2026-02-09",1549,1578,1487,1536,940100,{"time":461,"open":462,"high":463,"low":462,"close":368,"volume":464},"2026-02-10",1551,1724,1567600,{"time":466,"open":467,"high":468,"low":469,"close":470,"volume":471},"2026-02-12",1721,1790,1675,1713,1360000,{"time":473,"open":474,"high":475,"low":476,"close":477,"volume":478},"2026-02-13",1662,1740,1600,1626,1103600,{"time":480,"open":481,"high":482,"low":334,"close":483,"volume":484},"2026-02-16",1661,1826,1709,2423600,{"time":486,"open":487,"high":488,"low":489,"close":490,"volume":491},"2026-02-17",1683,1689,1583,1599,1091800,{"time":493,"open":421,"high":488,"low":494,"close":495,"volume":496},"2026-02-18",1553,1625,917400,{"time":498,"open":499,"high":500,"low":476,"close":501,"volume":502},"2026-02-19",1665,1680,1628,585700,{"time":504,"open":505,"high":506,"low":507,"close":431,"volume":508},"2026-02-20",1620,1634,1528,569000,{"time":510,"open":511,"high":512,"low":513,"close":424,"volume":514},"2026-02-24",1544,1618,1521,735000,{"time":516,"open":517,"high":475,"low":518,"close":519,"volume":520},"2026-02-25",1512,1494,1684,1811100,{"time":522,"open":523,"high":524,"low":525,"close":526,"volume":527},"2026-02-26",1719,1835,1693,1736,1712500,{"time":529,"open":530,"high":531,"low":532,"close":533,"volume":534},"2026-02-27",1673,1847,1668,1750,1576500,{"time":536,"open":537,"high":538,"low":539,"close":540,"volume":541},"2026-03-02",1870,1899,1711,1761,1718500,{"time":543,"open":544,"high":540,"low":512,"close":512,"volume":545},"2026-03-03",1681,1074500,{"time":547,"open":548,"high":443,"low":549,"close":550,"volume":551},"2026-03-04",1575,1430,1448,1282100,{"time":553,"open":421,"high":554,"low":555,"close":556,"volume":557},"2026-03-05",1587,1507,1567,688600,{"time":559,"open":560,"high":450,"low":561,"close":562,"volume":563},"2026-03-06",1529,1462,1517,544300,{"time":565,"open":566,"high":567,"low":568,"close":569,"volume":570},"2026-03-09",1417,1419,1310,1393,893100,{"time":572,"open":573,"high":574,"low":575,"close":576,"volume":577},"2026-03-10",1449,1470,1412,1456,556100,{"time":579,"open":580,"high":581,"low":582,"close":583,"volume":584},"2026-03-11",1469,1520,1466,1472,432800,{"time":586,"open":587,"high":574,"low":588,"close":589,"volume":590},"2026-03-12",1442,1390,1397,455700,{"time":592,"open":593,"high":594,"low":595,"close":596,"volume":597},"2026-03-13",1369,1422,1349,1395,371200,{"time":599,"open":588,"high":600,"low":601,"close":602,"volume":603},"2026-03-16",1396,1337,1360,364200,{"time":605,"open":606,"high":606,"low":607,"close":601,"volume":608},"2026-03-17",1389,1335,287200,{"time":610,"open":595,"high":10,"low":611,"close":612,"volume":613},"2026-03-18",1340,1373,390700,{"time":615,"open":616,"high":617,"low":618,"close":618,"volume":619},"2026-03-19",1295,1297,1270,519400,{"time":621,"open":622,"high":623,"low":624,"close":625,"volume":626},"2026-03-23",1181,1195,1148,1155,555600,{"time":628,"open":629,"high":630,"low":622,"close":631,"volume":632},"2026-03-24",1241,1247,1212,476900,{"time":634,"open":635,"high":636,"low":637,"close":638,"volume":639},"2026-03-25",1250,1260,1223,1243,333600,{"time":641,"open":642,"high":643,"low":644,"close":645,"volume":646},"2026-03-26",1225,1236,1186,1200,337400,{"time":648,"open":649,"high":642,"low":650,"close":651,"volume":652},"2026-03-27",1188,1176,1213,316300,{"time":654,"open":655,"high":656,"low":657,"close":658,"volume":659},"2026-03-30",1153,1215,1151,1205,345400,{"time":661,"open":662,"high":663,"low":662,"close":664,"volume":665},"2026-03-31",1162,1242,1183,467600,{"time":667,"open":668,"high":669,"low":670,"close":671,"volume":672},"2026-04-01",1222,1231,1193,1230,332100,{"time":674,"open":675,"high":676,"low":677,"close":623,"volume":678},"2026-04-02",1234,1257,1182,457600,{"time":680,"open":642,"high":681,"low":682,"close":683,"volume":684},"2026-04-03",1271,1207,1244,462200,{"time":686,"open":687,"high":688,"low":689,"close":690,"volume":691},"2026-04-06",1240,1275,1233,1256,279600,{"time":693,"open":694,"high":617,"low":694,"close":695,"volume":696},"2026-04-07",1252,1288,315600,{"time":698,"open":699,"high":700,"low":701,"close":700,"volume":702},"2026-04-08",1318,1368,1311,621900,{"time":704,"open":705,"high":706,"low":707,"close":707,"volume":708},"2026-04-09",1348,1351,1298,445100,{"time":710,"open":711,"high":712,"low":713,"close":714,"volume":715},"2026-04-10",1313,1322,1261,1268,380600,{"time":717,"open":718,"high":611,"low":636,"close":719,"volume":720},"2026-04-13",1263,1292,400400,{"time":722,"open":712,"high":723,"low":724,"close":725,"volume":726},"2026-04-14",1358,1315,1319,412600,{"time":728,"open":729,"high":730,"low":616,"close":699,"volume":731},"2026-04-15",1350,1378,483500,{"time":733,"open":734,"high":735,"low":734,"close":10,"volume":736},"2026-04-16",1305,1384,396000,{"time":13,"open":588,"high":594,"low":738,"close":9,"volume":739},1376,530700,{"swings":741,"phaseSegments":762},[742,744,746,747,748,749,750,751,752,753,754,755,756,757,758,759,760,761],{"time":49,"kind":743,"price":51},"H",{"time":89,"kind":745,"price":90},"L",{"time":120,"kind":743,"price":32},{"time":124,"kind":745,"price":127},{"time":143,"kind":743,"price":144},{"time":152,"kind":745,"price":153},{"time":169,"kind":743,"price":170},{"time":198,"kind":745,"price":145},{"time":344,"kind":743,"price":346},{"time":372,"kind":745,"price":375},{"time":386,"kind":743,"price":387},{"time":448,"kind":745,"price":451},{"time":480,"kind":743,"price":482},{"time":516,"kind":745,"price":518},{"time":536,"kind":743,"price":538},{"time":621,"kind":745,"price":624},{"time":698,"kind":743,"price":700},{"time":717,"kind":745,"price":636},[763,764,766],{"from":24,"to":233,"phase":8},{"from":233,"to":392,"phase":765},"UP",{"from":392,"to":18,"phase":8},{"code":4,"interval":768,"range":769,"candles":770,"indicators":950,"lastTradeDate":717},"1w","1Y",[771,778,785,791,797,802,807,813,817,820,824,829,834,838,843,848,852,858,862,867,871,877,881,884,888,891,894,896,898,901,903,905,908,910,912,914,916,918,920,923,925,927,929,931,933,936,938,940,942,944,946,948],{"time":772,"open":773,"high":774,"low":775,"close":776,"volume":777},"2025-04-21",536,564,528,553,333500,{"time":779,"open":780,"high":781,"low":782,"close":783,"volume":784},"2025-04-28",560,565,523,533,470500,{"time":786,"open":783,"high":787,"low":788,"close":789,"volume":790},"2025-05-05",638,526,630,847200,{"time":792,"open":793,"high":79,"low":794,"close":795,"volume":796},"2025-05-12",627,602,654,1106400,{"time":798,"open":101,"high":795,"low":799,"close":800,"volume":801},"2025-05-19",605,606,632000,{"time":803,"open":804,"high":181,"low":804,"close":805,"volume":806},"2025-05-26",616,647,1391400,{"time":808,"open":809,"high":810,"low":811,"close":28,"volume":812},"2025-06-02",642,747,621,1805300,{"time":814,"open":35,"high":236,"low":815,"close":144,"volume":816},"2025-06-09",671,1407400,{"time":818,"open":28,"high":230,"low":181,"close":181,"volume":819},"2025-06-16",1137800,{"time":821,"open":73,"high":822,"low":153,"close":79,"volume":823},"2025-06-23",742,986900,{"time":825,"open":85,"high":175,"low":826,"close":827,"volume":828},"2025-06-30",655,661,951400,{"time":830,"open":831,"high":832,"low":805,"close":77,"volume":833},"2025-07-07",653,735,1043500,{"time":835,"open":200,"high":836,"low":72,"close":140,"volume":837},"2025-07-14",727,640500,{"time":839,"open":140,"high":840,"low":140,"close":841,"volume":842},"2025-07-21",756,752,803600,{"time":844,"open":845,"high":846,"low":117,"close":822,"volume":847},"2025-07-28",755,762,860800,{"time":849,"open":836,"high":850,"low":162,"close":204,"volume":851},"2025-08-04",779,823000,{"time":853,"open":810,"high":854,"low":855,"close":856,"volume":857},"2025-08-11",793,641,646,1881800,{"time":859,"open":856,"high":101,"low":860,"close":855,"volume":861},"2025-08-18",613,2279700,{"time":863,"open":805,"high":864,"low":865,"close":86,"volume":866},"2025-08-25",738,645,2941200,{"time":868,"open":86,"high":140,"low":869,"close":805,"volume":870},"2025-09-01",637,1123400,{"time":872,"open":873,"high":100,"low":874,"close":875,"volume":876},"2025-09-08",651,628,652,937500,{"time":878,"open":102,"high":879,"low":875,"close":94,"volume":880},"2025-09-15",691,990500,{"time":882,"open":79,"high":25,"low":809,"close":106,"volume":883},"2025-09-22",974200,{"time":885,"open":86,"high":25,"low":886,"close":200,"volume":887},"2025-09-29",625,1505800,{"time":889,"open":176,"high":822,"low":145,"close":181,"volume":890},"2025-10-06",1342600,{"time":892,"open":154,"high":42,"low":85,"close":73,"volume":893},"2025-10-13",562500,{"time":24,"open":25,"high":51,"low":41,"close":52,"volume":895},1037500,{"time":55,"open":56,"high":57,"low":79,"close":80,"volume":897},978700,{"time":899,"open":84,"high":85,"low":90,"close":102,"volume":900},"2025-11-03",760600,{"time":105,"open":106,"high":32,"low":127,"close":94,"volume":902},1275600,{"time":130,"open":131,"high":144,"low":86,"close":149,"volume":904},1396700,{"time":906,"open":73,"high":33,"low":153,"close":33,"volume":907},"2025-11-24",800300,{"time":169,"open":170,"high":170,"low":177,"close":144,"volume":909},1075800,{"time":193,"open":144,"high":212,"low":145,"close":213,"volume":911},1369000,{"time":216,"open":217,"high":218,"low":229,"close":243,"volume":913},1944600,{"time":246,"open":247,"high":262,"low":249,"close":277,"volume":915},15744400,{"time":280,"open":281,"high":288,"low":289,"close":290,"volume":917},10146000,{"time":293,"open":294,"high":309,"low":296,"close":323,"volume":919},13221600,{"time":921,"open":327,"high":346,"low":329,"close":348,"volume":922},"2026-01-12",34030900,{"time":351,"open":352,"high":353,"low":375,"close":383,"volume":924},27319800,{"time":386,"open":373,"high":387,"low":416,"close":417,"volume":926},20413000,{"time":420,"open":421,"high":436,"low":451,"close":375,"volume":928},7728600,{"time":454,"open":455,"high":468,"low":457,"close":477,"volume":930},4971300,{"time":480,"open":481,"high":482,"low":507,"close":431,"volume":932},5587500,{"time":934,"open":511,"high":531,"low":518,"close":533,"volume":935},"2026-02-23",5835100,{"time":536,"open":537,"high":538,"low":549,"close":562,"volume":937},5308000,{"time":565,"open":566,"high":581,"low":568,"close":596,"volume":939},2708900,{"time":599,"open":588,"high":600,"low":618,"close":618,"volume":941},1561500,{"time":621,"open":622,"high":636,"low":624,"close":651,"volume":943},2019800,{"time":654,"open":655,"high":681,"low":657,"close":683,"volume":945},2064900,{"time":686,"open":687,"high":700,"low":689,"close":714,"volume":947},2042800,{"time":717,"open":718,"high":594,"low":636,"close":9,"volume":949},2223200,{"swings":951,"phaseSegments":962},[952,953,954,955,956,957,958,959,960,961],{"time":818,"kind":743,"price":230},{"time":830,"kind":745,"price":805},{"time":853,"kind":743,"price":854},{"time":859,"kind":745,"price":860},{"time":24,"kind":743,"price":51},{"time":899,"kind":745,"price":90},{"time":921,"kind":743,"price":346},{"time":420,"kind":745,"price":451},{"time":536,"kind":743,"price":538},{"time":621,"kind":745,"price":624},[963],{"from":964,"to":18,"phase":8},"2025-04-25"]