[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock:detail:6072":3,"stock:chart:6072:d:6m":19,"stock:chart:weekly:6072:1y":605},{"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},"6072","地盤ネットホールディングス","情報通信・サービスその他","standard","TRANSITION",1050,1205,-0.12863070539419086,"2026-04-17T00:00:00+09:00","2026-04-17","本日は前日比-12.86%の大幅下落。機関の空売り残高は1,182,892株と増加しており、上値抵抗が強く、レンジ内での推移が続く可能性が高い。信用買残は6,632,600株と増加中だが、日証金注意銘柄となっており、信用買いの集中が今後の需給に影響を与える要因となる。下落モメンタムが強いため、下方リスクへの注意が必要。",{"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":572,"lastTradeDate":13},"1d","6M",[23,29,34,38,43,48,51,54,57,61,67,70,73,76,80,83,86,89,92,95,100,106,111,115,118,122,125,128,131,134,137,140,143,146,149,154,157,160,163,168,173,175,178,182,185,189,194,198,204,208,211,216,221,226,231,234,238,241,244,248,253,259,262,267,271,274,277,280,283,286,290,293,296,299,302,305,309,313,317,321,328,335,341,348,354,358,365,371,378,383,390,396,403,410,415,422,428,435,439,446,452,459,466,472,476,480,486,492,499,505,512,519,525,532,537,542,547,550,555,561,567],{"time":24,"open":25,"high":26,"low":27,"close":26,"volume":28},"2025-10-20",156,158,155,309200,{"time":30,"open":31,"high":32,"low":26,"close":31,"volume":33},"2025-10-21",160,162,395200,{"time":35,"open":36,"high":32,"low":36,"close":32,"volume":37},"2025-10-22",159,289800,{"time":39,"open":40,"high":41,"low":40,"close":41,"volume":42},"2025-10-23",161,165,291800,{"time":44,"open":41,"high":45,"low":41,"close":46,"volume":47},"2025-10-24",171,169,656600,{"time":49,"open":46,"high":46,"low":41,"close":41,"volume":50},"2025-10-27",272700,{"time":52,"open":41,"high":41,"low":31,"close":40,"volume":53},"2025-10-28",250500,{"time":55,"open":40,"high":40,"low":26,"close":26,"volume":56},"2025-10-29",330000,{"time":58,"open":26,"high":41,"low":26,"close":59,"volume":60},"2025-10-30",164,453000,{"time":62,"open":59,"high":63,"low":64,"close":65,"volume":66},"2025-10-31",168,163,167,329500,{"time":68,"open":41,"high":63,"low":41,"close":65,"volume":69},"2025-11-04",297400,{"time":71,"open":41,"high":41,"low":36,"close":64,"volume":72},"2025-11-05",324200,{"time":74,"open":32,"high":32,"low":36,"close":31,"volume":75},"2025-11-06",214300,{"time":77,"open":26,"high":31,"low":78,"close":36,"volume":79},"2025-11-07",157,285900,{"time":81,"open":36,"high":32,"low":36,"close":40,"volume":82},"2025-11-10",208500,{"time":84,"open":40,"high":32,"low":31,"close":32,"volume":85},"2025-11-11",141200,{"time":87,"open":40,"high":64,"low":36,"close":40,"volume":88},"2025-11-12",375800,{"time":90,"open":31,"high":32,"low":26,"close":26,"volume":91},"2025-11-13",307600,{"time":93,"open":31,"high":46,"low":26,"close":65,"volume":94},"2025-11-14",915100,{"time":96,"open":59,"high":97,"low":59,"close":98,"volume":99},"2025-11-17",176,175,944000,{"time":101,"open":102,"high":103,"low":45,"close":104,"volume":105},"2025-11-18",172,177,174,455300,{"time":107,"open":104,"high":108,"low":109,"close":98,"volume":110},"2025-11-19",181,173,570600,{"time":112,"open":97,"high":97,"low":113,"close":109,"volume":114},"2025-11-20",170,312300,{"time":116,"open":102,"high":109,"low":46,"close":102,"volume":117},"2025-11-21",318300,{"time":119,"open":102,"high":109,"low":120,"close":113,"volume":121},"2025-11-25",166,271400,{"time":123,"open":113,"high":109,"low":46,"close":45,"volume":124},"2025-11-26",296600,{"time":126,"open":102,"high":97,"low":113,"close":104,"volume":127},"2025-11-27",380200,{"time":129,"open":104,"high":103,"low":109,"close":98,"volume":130},"2025-11-28",328000,{"time":132,"open":98,"high":103,"low":109,"close":109,"volume":133},"2025-12-01",340900,{"time":135,"open":102,"high":109,"low":46,"close":45,"volume":136},"2025-12-02",379000,{"time":138,"open":45,"high":104,"low":45,"close":109,"volume":139},"2025-12-03",202900,{"time":141,"open":102,"high":109,"low":113,"close":45,"volume":142},"2025-12-04",277500,{"time":144,"open":113,"high":98,"low":113,"close":104,"volume":145},"2025-12-05",414500,{"time":147,"open":104,"high":104,"low":102,"close":104,"volume":148},"2025-12-08",190500,{"time":150,"open":151,"high":152,"low":113,"close":109,"volume":153},"2025-12-09",179,180,1302200,{"time":155,"open":109,"high":97,"low":102,"close":97,"volume":156},"2025-12-10",295600,{"time":158,"open":97,"high":152,"low":98,"close":103,"volume":159},"2025-12-11",785400,{"time":161,"open":151,"high":108,"low":97,"close":108,"volume":162},"2025-12-12",462000,{"time":164,"open":152,"high":165,"low":151,"close":166,"volume":167},"2025-12-15",187,186,812100,{"time":169,"open":170,"high":171,"low":109,"close":151,"volume":172},"2025-12-16",183,184,901800,{"time":174,"open":103,"high":103,"low":109,"close":104,"volume":124},"2025-12-17",{"time":176,"open":98,"high":108,"low":98,"close":151,"volume":177},"2025-12-18",464700,{"time":179,"open":152,"high":108,"low":180,"close":152,"volume":181},"2025-12-19",178,197700,{"time":183,"open":152,"high":108,"low":98,"close":152,"volume":184},"2025-12-22",393300,{"time":186,"open":151,"high":166,"low":151,"close":187,"volume":188},"2025-12-23",185,420900,{"time":190,"open":187,"high":191,"low":171,"close":192,"volume":193},"2025-12-24",191,189,474600,{"time":195,"open":192,"high":196,"low":192,"close":196,"volume":197},"2025-12-25",195,472800,{"time":199,"open":196,"high":200,"low":201,"close":202,"volume":203},"2025-12-26",200,193,194,475900,{"time":205,"open":196,"high":196,"low":206,"close":196,"volume":207},"2025-12-29",192,246700,{"time":209,"open":202,"high":196,"low":201,"close":196,"volume":210},"2025-12-30",157800,{"time":212,"open":202,"high":213,"low":191,"close":214,"volume":215},"2026-01-05",197,196,284600,{"time":217,"open":218,"high":219,"low":218,"close":200,"volume":220},"2026-01-06",198,210,2118800,{"time":222,"open":223,"high":223,"low":200,"close":224,"volume":225},"2026-01-07",205,203,377900,{"time":227,"open":228,"high":229,"low":201,"close":196,"volume":230},"2026-01-08",201,202,451200,{"time":232,"open":214,"high":228,"low":214,"close":228,"volume":233},"2026-01-09",279000,{"time":235,"open":236,"high":224,"low":218,"close":236,"volume":237},"2026-01-13",199,218100,{"time":239,"open":228,"high":229,"low":213,"close":200,"volume":240},"2026-01-14",283400,{"time":242,"open":228,"high":223,"low":200,"close":223,"volume":243},"2026-01-15",214500,{"time":245,"open":223,"high":246,"low":224,"close":246,"volume":247},"2026-01-16",206,213200,{"time":249,"open":250,"high":251,"low":246,"close":251,"volume":252},"2026-01-19",207,212,299900,{"time":254,"open":255,"high":256,"low":257,"close":255,"volume":258},"2026-01-20",211,213,209,225700,{"time":260,"open":250,"high":255,"low":250,"close":219,"volume":261},"2026-01-21",160300,{"time":263,"open":257,"high":264,"low":257,"close":265,"volume":266},"2026-01-22",216,214,308600,{"time":268,"open":269,"high":269,"low":218,"close":218,"volume":270},"2026-01-23",215,1004700,{"time":272,"open":214,"high":214,"low":108,"close":202,"volume":273},"2026-01-26",1084600,{"time":275,"open":214,"high":228,"low":202,"close":236,"volume":276},"2026-01-27",265700,{"time":278,"open":236,"high":236,"low":202,"close":213,"volume":279},"2026-01-28",257800,{"time":281,"open":213,"high":218,"low":202,"close":218,"volume":282},"2026-01-29",161700,{"time":284,"open":200,"high":224,"low":218,"close":229,"volume":285},"2026-01-30",289100,{"time":287,"open":288,"high":246,"low":214,"close":224,"volume":289},"2026-02-02",204,517500,{"time":291,"open":224,"high":288,"low":218,"close":224,"volume":292},"2026-02-03",312700,{"time":294,"open":224,"high":219,"low":224,"close":257,"volume":295},"2026-02-04",341000,{"time":297,"open":255,"high":255,"low":229,"close":288,"volume":298},"2026-02-05",395700,{"time":300,"open":224,"high":246,"low":196,"close":246,"volume":301},"2026-02-06",437300,{"time":303,"open":257,"high":219,"low":214,"close":218,"volume":304},"2026-02-09",744900,{"time":306,"open":307,"high":307,"low":307,"close":307,"volume":308},"2026-02-10",248,220100,{"time":310,"open":311,"high":311,"low":311,"close":311,"volume":312},"2026-02-12",328,146600,{"time":314,"open":315,"high":315,"low":315,"close":315,"volume":316},"2026-02-13",648,516000,{"time":318,"open":319,"high":319,"low":319,"close":319,"volume":320},"2026-02-16",1048,1592500,{"time":322,"open":323,"high":324,"low":325,"close":326,"volume":327},"2026-02-17",1228,1580,1154,1340,32323600,{"time":329,"open":330,"high":331,"low":332,"close":333,"volume":334},"2026-02-18",1300,1397,1055,1140,10717200,{"time":336,"open":9,"high":337,"low":338,"close":339,"volume":340},"2026-02-19",1165,1001,1060,5575200,{"time":342,"open":343,"high":344,"low":345,"close":346,"volume":347},"2026-02-20",1040,1150,955,1079,6578100,{"time":349,"open":339,"high":350,"low":351,"close":352,"volume":353},"2026-02-24",1077,1003,1027,2028600,{"time":355,"open":9,"high":356,"low":352,"close":339,"volume":357},"2026-02-25",1163,4023700,{"time":359,"open":360,"high":361,"low":362,"close":363,"volume":364},"2026-02-26",1064,1116,1051,1086,1863800,{"time":366,"open":367,"high":368,"low":369,"close":367,"volume":370},"2026-02-27",1105,1132,1056,1990200,{"time":372,"open":373,"high":374,"low":375,"close":376,"volume":377},"2026-03-02",1075,1104,1018,1035,1921300,{"time":379,"open":339,"high":380,"low":343,"close":381,"volume":382},"2026-03-03",1147,1102,1936500,{"time":384,"open":385,"high":386,"low":387,"close":388,"volume":389},"2026-03-04",1100,1108,991,1020,2678100,{"time":391,"open":392,"high":393,"low":332,"close":394,"volume":395},"2026-03-05",1080,1186,1157,2257900,{"time":397,"open":398,"high":399,"low":400,"close":401,"volume":402},"2026-03-06",1120,1148,1038,1072,2000000,{"time":404,"open":405,"high":406,"low":407,"close":408,"volume":409},"2026-03-09",1012,1044,956,1015,1992900,{"time":411,"open":343,"high":412,"low":388,"close":413,"volume":414},"2026-03-10",1073,1045,949300,{"time":416,"open":417,"high":418,"low":419,"close":420,"volume":421},"2026-03-11",1054,1070,967,975,1592900,{"time":423,"open":424,"high":345,"low":425,"close":426,"volume":427},"2026-03-12",945,893,944,1860600,{"time":429,"open":430,"high":431,"low":432,"close":433,"volume":434},"2026-03-13",929,962,908,915,839000,{"time":436,"open":424,"high":424,"low":437,"close":432,"volume":438},"2026-03-16",865,1107500,{"time":440,"open":441,"high":442,"low":443,"close":444,"volume":445},"2026-03-17",917,924,897,909,549300,{"time":447,"open":442,"high":448,"low":449,"close":450,"volume":451},"2026-03-18",948,872,926,1011800,{"time":453,"open":454,"high":455,"low":456,"close":457,"volume":458},"2026-03-19",891,896,786,798,2164900,{"time":460,"open":461,"high":462,"low":463,"close":464,"volume":465},"2026-03-23",753,791,730,772,2095600,{"time":467,"open":468,"high":468,"low":469,"close":470,"volume":471},"2026-03-24",802,718,765,882500,{"time":473,"open":433,"high":433,"low":474,"close":433,"volume":475},"2026-03-25",884,526000,{"time":477,"open":478,"high":478,"low":478,"close":478,"volume":479},"2026-03-26",1065,95800,{"time":481,"open":398,"high":482,"low":483,"close":484,"volume":485},"2026-03-27",1240,1016,1159,15080600,{"time":487,"open":488,"high":489,"low":490,"close":490,"volume":491},"2026-03-30",1069,1109,1007,4213100,{"time":493,"open":494,"high":495,"low":496,"close":497,"volume":498},"2026-03-31",990,1041,935,960,3339400,{"time":500,"open":501,"high":501,"low":502,"close":503,"volume":504},"2026-04-01",1030,864,885,8286000,{"time":506,"open":507,"high":508,"low":509,"close":510,"volume":511},"2026-04-02",880,902,816,827,1780400,{"time":513,"open":514,"high":515,"low":516,"close":517,"volume":518},"2026-04-03",842,859,821,835,928700,{"time":520,"open":521,"high":507,"low":522,"close":523,"volume":524},"2026-04-06",845,836,847,645200,{"time":526,"open":527,"high":528,"low":529,"close":530,"volume":531},"2026-04-07",890,930,844,860,2475000,{"time":533,"open":534,"high":443,"low":535,"close":443,"volume":536},"2026-04-08",875,856,858100,{"time":538,"open":507,"high":539,"low":437,"close":540,"volume":541},"2026-04-09",910,892,803200,{"time":543,"open":454,"high":544,"low":545,"close":442,"volume":546},"2026-04-10",941,886,1190600,{"time":548,"open":444,"high":544,"low":540,"close":544,"volume":549},"2026-04-13",764700,{"time":551,"open":426,"high":483,"low":552,"close":553,"volume":554},"2026-04-14",931,1006,1321700,{"time":556,"open":557,"high":558,"low":559,"close":392,"volume":560},"2026-04-15",976,1084,972,1554600,{"time":562,"open":563,"high":564,"low":565,"close":10,"volume":566},"2026-04-16",1089,1250,1081,4264400,{"time":13,"open":568,"high":569,"low":570,"close":9,"volume":571},1191,1215,1043,3387600,{"swings":573,"phaseSegments":596},[574,576,578,579,580,581,582,583,584,585,586,587,588,589,590,591,592,593,594,595],{"time":44,"kind":575,"price":45},"H",{"time":55,"kind":577,"price":26},"L",{"time":62,"kind":575,"price":63},{"time":77,"kind":577,"price":78},{"time":107,"kind":575,"price":108},{"time":119,"kind":577,"price":120},{"time":129,"kind":575,"price":103},{"time":135,"kind":577,"price":46},{"time":164,"kind":575,"price":165},{"time":169,"kind":577,"price":109},{"time":199,"kind":575,"price":200},{"time":212,"kind":577,"price":191},{"time":263,"kind":575,"price":264},{"time":272,"kind":577,"price":108},{"time":322,"kind":575,"price":324},{"time":342,"kind":577,"price":345},{"time":391,"kind":575,"price":393},{"time":467,"kind":577,"price":469},{"time":481,"kind":575,"price":482},{"time":506,"kind":577,"price":509},[597,599,600,602,603,604],{"from":24,"to":55,"phase":598},"DOWN",{"from":55,"to":176,"phase":8},{"from":176,"to":227,"phase":601},"UP",{"from":227,"to":232,"phase":8},{"from":232,"to":281,"phase":601},{"from":281,"to":18,"phase":8},{"code":4,"interval":606,"range":607,"candles":608,"indicators":750,"lastTradeDate":548},"1w","1Y",[609,612,615,618,621,624,627,630,633,637,641,645,648,652,655,658,661,664,667,670,673,676,679,682,686,689,694,696,698,701,703,705,708,710,712,714,716,718,720,723,725,727,729,731,733,736,738,740,742,744,746,748],{"time":610,"open":65,"high":45,"low":40,"close":45,"volume":611},"2025-04-21",760400,{"time":613,"open":45,"high":102,"low":65,"close":45,"volume":614},"2025-04-28",434900,{"time":616,"open":113,"high":109,"low":46,"close":109,"volume":617},"2025-05-05",269300,{"time":619,"open":109,"high":109,"low":27,"close":25,"volume":620},"2025-05-12",1042600,{"time":622,"open":26,"high":59,"low":25,"close":78,"volume":623},"2025-05-19",918100,{"time":625,"open":25,"high":46,"low":27,"close":64,"volume":626},"2025-05-26",1120100,{"time":628,"open":59,"high":63,"low":32,"close":41,"volume":629},"2025-06-02",711500,{"time":631,"open":41,"high":109,"low":64,"close":46,"volume":632},"2025-06-09",914900,{"time":634,"open":46,"high":635,"low":63,"close":98,"volume":636},"2025-06-16",208,10714200,{"time":638,"open":152,"high":639,"low":103,"close":223,"volume":640},"2025-06-23",233,59523000,{"time":642,"open":256,"high":643,"low":102,"close":98,"volume":644},"2025-06-30",224,21367500,{"time":646,"open":109,"high":166,"low":102,"close":108,"volume":647},"2025-07-07",4324300,{"time":649,"open":650,"high":187,"low":65,"close":65,"volume":651},"2025-07-14",182,4164700,{"time":653,"open":113,"high":104,"low":120,"close":102,"volume":654},"2025-07-21",1622200,{"time":656,"open":102,"high":192,"low":59,"close":63,"volume":657},"2025-07-28",13655500,{"time":659,"open":64,"high":102,"low":32,"close":113,"volume":660},"2025-08-04",1733300,{"time":662,"open":46,"high":97,"low":120,"close":45,"volume":663},"2025-08-11",2635800,{"time":665,"open":45,"high":109,"low":64,"close":59,"volume":666},"2025-08-18",2453300,{"time":668,"open":59,"high":102,"low":25,"close":40,"volume":669},"2025-08-25",4159300,{"time":671,"open":31,"high":64,"low":26,"close":32,"volume":672},"2025-09-01",1441600,{"time":674,"open":32,"high":65,"low":32,"close":64,"volume":675},"2025-09-08",1593500,{"time":677,"open":59,"high":63,"low":40,"close":65,"volume":678},"2025-09-15",1671100,{"time":680,"open":65,"high":46,"low":32,"close":59,"volume":681},"2025-09-22",998500,{"time":683,"open":59,"high":65,"low":684,"close":25,"volume":685},"2025-09-29",153,6117000,{"time":687,"open":26,"high":40,"low":27,"close":25,"volume":688},"2025-10-06",1836500,{"time":690,"open":691,"high":26,"low":692,"close":25,"volume":693},"2025-10-13",152,149,1517100,{"time":24,"open":25,"high":45,"low":27,"close":46,"volume":695},1942600,{"time":49,"open":46,"high":46,"low":26,"close":65,"volume":697},1635700,{"time":699,"open":41,"high":63,"low":78,"close":36,"volume":700},"2025-11-03",1121800,{"time":81,"open":36,"high":46,"low":26,"close":65,"volume":702},1948200,{"time":96,"open":59,"high":108,"low":59,"close":102,"volume":704},2600500,{"time":706,"open":102,"high":103,"low":120,"close":98,"volume":707},"2025-11-24",1276200,{"time":132,"open":98,"high":103,"low":46,"close":104,"volume":709},1614800,{"time":147,"open":104,"high":108,"low":113,"close":108,"volume":711},3035700,{"time":164,"open":152,"high":165,"low":109,"close":152,"volume":713},2672900,{"time":183,"open":152,"high":200,"low":98,"close":202,"volume":715},2237500,{"time":205,"open":196,"high":196,"low":206,"close":196,"volume":717},404500,{"time":212,"open":202,"high":219,"low":191,"close":228,"volume":719},3511500,{"time":721,"open":236,"high":246,"low":213,"close":246,"volume":722},"2026-01-12",929200,{"time":249,"open":250,"high":264,"low":218,"close":218,"volume":724},1999200,{"time":272,"open":214,"high":224,"low":108,"close":229,"volume":726},2058900,{"time":287,"open":288,"high":255,"low":196,"close":246,"volume":728},2004200,{"time":303,"open":257,"high":315,"low":214,"close":315,"volume":730},1627600,{"time":318,"open":319,"high":324,"low":345,"close":346,"volume":732},56786600,{"time":734,"open":339,"high":356,"low":351,"close":367,"volume":735},"2026-02-23",9906300,{"time":372,"open":373,"high":393,"low":387,"close":401,"volume":737},10793800,{"time":404,"open":405,"high":412,"low":425,"close":433,"volume":739},7234700,{"time":436,"open":424,"high":448,"low":456,"close":457,"volume":741},4833500,{"time":460,"open":461,"high":482,"low":469,"close":484,"volume":743},18680500,{"time":487,"open":488,"high":489,"low":509,"close":517,"volume":745},18547600,{"time":520,"open":521,"high":544,"low":522,"close":442,"volume":747},5972100,{"time":548,"open":444,"high":564,"low":540,"close":9,"volume":749},11293000,{"swings":751,"phaseSegments":761},[752,753,754,755,756,757,758,759,760],{"time":616,"kind":575,"price":109},{"time":619,"kind":577,"price":27},{"time":638,"kind":575,"price":639},{"time":668,"kind":577,"price":25},{"time":680,"kind":575,"price":46},{"time":690,"kind":577,"price":692},{"time":249,"kind":575,"price":264},{"time":272,"kind":577,"price":108},{"time":318,"kind":575,"price":324},[762,764,765],{"from":763,"to":62,"phase":8},"2025-04-25",{"from":62,"to":77,"phase":598},{"from":77,"to":18,"phase":8}]