[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock:detail:6093":3,"stock:chart:6093:d:6m":19,"stock:chart:weekly:6093:1y":467},{"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},"6093","エスクロー・エージェント・ジャパン","情報通信・サービスその他","standard","TRANSITION",181,180,0.005555555555555556,"2026-04-17T00:00:00+09:00","2026-04-17","現在値181円（+0.56%）、出来高227,500株でレンジ内推移。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底堅さが確認されている。フェーズはTRANSITIONで、今後のブレイクに向けたエネルギー蓄積が見込まれる。需給改善が反発の原動力となり得る。",{"asOfDate":13,"generatedAt":16,"modelName":17},"2026-04-17 19:00:58","Qwen\u002FQwen3-14B-AWQ",null,{"code":4,"interval":20,"range":21,"candles":22,"indicators":442,"lastTradeDate":13},"1d","6M",[23,29,33,37,40,44,48,52,56,59,61,65,69,72,75,78,82,85,88,91,94,97,100,103,106,109,112,115,120,127,130,134,137,141,144,148,153,159,165,172,177,183,187,191,195,199,202,205,208,211,215,218,221,224,227,230,236,240,245,248,251,254,257,260,263,266,269,272,276,279,282,285,288,292,297,302,306,309,312,315,317,320,323,326,329,332,335,338,341,344,348,351,354,357,360,363,367,370,373,376,380,383,386,389,392,395,398,401,404,407,410,413,416,419,422,425,428,431,434,437,440],{"time":24,"open":25,"high":26,"low":27,"close":25,"volume":28},"2025-10-20",145,148,144,318900,{"time":30,"open":25,"high":31,"low":27,"close":25,"volume":32},"2025-10-21",147,182600,{"time":34,"open":25,"high":35,"low":27,"close":25,"volume":36},"2025-10-22",146,223400,{"time":38,"open":25,"high":35,"low":27,"close":25,"volume":39},"2025-10-23",278500,{"time":41,"open":31,"high":42,"low":35,"close":31,"volume":43},"2025-10-24",149,294800,{"time":45,"open":42,"high":46,"low":31,"close":31,"volume":47},"2025-10-27",150,352400,{"time":49,"open":31,"high":31,"low":50,"close":27,"volume":51},"2025-10-28",143,322400,{"time":53,"open":25,"high":25,"low":54,"close":54,"volume":55},"2025-10-29",141,242800,{"time":57,"open":50,"high":25,"low":54,"close":27,"volume":58},"2025-10-30",189500,{"time":60,"open":25,"high":25,"low":50,"close":25,"volume":32},"2025-10-31",{"time":62,"open":25,"high":25,"low":63,"close":27,"volume":64},"2025-11-04",142,175600,{"time":66,"open":27,"high":35,"low":67,"close":25,"volume":68},"2025-11-05",140,269000,{"time":70,"open":25,"high":31,"low":25,"close":25,"volume":71},"2025-11-06",159800,{"time":73,"open":27,"high":35,"low":63,"close":27,"volume":74},"2025-11-07",233100,{"time":76,"open":31,"high":46,"low":31,"close":42,"volume":77},"2025-11-10",274200,{"time":79,"open":46,"high":80,"low":31,"close":26,"volume":81},"2025-11-11",152,231700,{"time":83,"open":26,"high":42,"low":26,"close":26,"volume":84},"2025-11-12",97300,{"time":86,"open":42,"high":42,"low":26,"close":26,"volume":87},"2025-11-13",95600,{"time":89,"open":26,"high":26,"low":35,"close":35,"volume":90},"2025-11-14",168700,{"time":92,"open":31,"high":31,"low":25,"close":35,"volume":93},"2025-11-17",231800,{"time":95,"open":25,"high":31,"low":27,"close":25,"volume":96},"2025-11-18",171300,{"time":98,"open":25,"high":25,"low":50,"close":50,"volume":99},"2025-11-19",165600,{"time":101,"open":63,"high":50,"low":63,"close":50,"volume":102},"2025-11-20",212600,{"time":104,"open":67,"high":27,"low":67,"close":27,"volume":105},"2025-11-21",147500,{"time":107,"open":27,"high":25,"low":54,"close":54,"volume":108},"2025-11-25",135800,{"time":110,"open":63,"high":27,"low":54,"close":27,"volume":111},"2025-11-26",130600,{"time":113,"open":27,"high":25,"low":63,"close":27,"volume":114},"2025-11-27",149700,{"time":116,"open":80,"high":117,"low":46,"close":118,"volume":119},"2025-11-28",162,155,1108300,{"time":121,"open":122,"high":123,"low":124,"close":125,"volume":126},"2025-12-01",157,160,153,154,460600,{"time":128,"open":118,"high":122,"low":80,"close":80,"volume":129},"2025-12-02",341300,{"time":131,"open":124,"high":132,"low":80,"close":118,"volume":133},"2025-12-03",156,267000,{"time":135,"open":124,"high":132,"low":80,"close":80,"volume":136},"2025-12-04",305700,{"time":138,"open":80,"high":124,"low":139,"close":139,"volume":140},"2025-12-05",151,118400,{"time":142,"open":46,"high":132,"low":42,"close":132,"volume":143},"2025-12-08",674300,{"time":145,"open":132,"high":117,"low":125,"close":146,"volume":147},"2025-12-09",161,528300,{"time":149,"open":150,"high":151,"low":122,"close":151,"volume":152},"2025-12-10",159,167,524500,{"time":154,"open":155,"high":156,"low":157,"close":156,"volume":158},"2025-12-11",168,173,165,618000,{"time":160,"open":161,"high":162,"low":161,"close":163,"volume":164},"2025-12-12",171,191,187,1696200,{"time":166,"open":167,"high":168,"low":169,"close":170,"volume":171},"2025-12-15",186,202,183,198,1594800,{"time":173,"open":170,"high":174,"low":175,"close":163,"volume":176},"2025-12-16",199,184,1011700,{"time":178,"open":179,"high":180,"low":167,"close":181,"volume":182},"2025-12-17",189,200,192,716600,{"time":184,"open":181,"high":181,"low":175,"close":185,"volume":186},"2025-12-18",185,386600,{"time":188,"open":167,"high":189,"low":9,"close":169,"volume":190},"2025-12-19",188,314500,{"time":192,"open":163,"high":189,"low":193,"close":10,"volume":194},"2025-12-22",174,1225700,{"time":196,"open":197,"high":175,"low":9,"close":169,"volume":198},"2025-12-23",182,311000,{"time":200,"open":175,"high":163,"low":197,"close":169,"volume":201},"2025-12-24",302000,{"time":203,"open":169,"high":175,"low":9,"close":169,"volume":204},"2025-12-25",126700,{"time":206,"open":169,"high":167,"low":197,"close":175,"volume":207},"2025-12-26",269900,{"time":209,"open":175,"high":185,"low":9,"close":197,"volume":210},"2025-12-29",212900,{"time":212,"open":197,"high":175,"low":213,"close":197,"volume":214},"2025-12-30",178,357800,{"time":216,"open":197,"high":185,"low":10,"close":169,"volume":217},"2026-01-05",327400,{"time":219,"open":175,"high":179,"low":197,"close":185,"volume":220},"2026-01-06",287400,{"time":222,"open":175,"high":167,"low":169,"close":185,"volume":223},"2026-01-07",173700,{"time":225,"open":167,"high":189,"low":175,"close":175,"volume":226},"2026-01-08",200200,{"time":228,"open":175,"high":185,"low":10,"close":169,"volume":229},"2026-01-09",351100,{"time":231,"open":232,"high":197,"low":233,"close":234,"volume":235},"2026-01-13",179,175,176,455300,{"time":237,"open":233,"high":238,"low":151,"close":155,"volume":239},"2026-01-14",177,405300,{"time":241,"open":242,"high":156,"low":155,"close":243,"volume":244},"2026-01-15",170,172,255800,{"time":246,"open":243,"high":156,"low":161,"close":243,"volume":247},"2026-01-16",131800,{"time":249,"open":243,"high":233,"low":243,"close":193,"volume":250},"2026-01-19",178400,{"time":252,"open":233,"high":233,"low":161,"close":243,"volume":253},"2026-01-20",141200,{"time":255,"open":243,"high":156,"low":242,"close":161,"volume":256},"2026-01-21",130500,{"time":258,"open":156,"high":193,"low":243,"close":243,"volume":259},"2026-01-22",136600,{"time":261,"open":156,"high":233,"low":243,"close":233,"volume":262},"2026-01-23",98700,{"time":264,"open":193,"high":234,"low":156,"close":193,"volume":265},"2026-01-26",175400,{"time":267,"open":193,"high":232,"low":156,"close":238,"volume":268},"2026-01-27",150200,{"time":270,"open":10,"high":10,"low":233,"close":234,"volume":271},"2026-01-28",285800,{"time":273,"open":234,"high":234,"low":274,"close":161,"volume":275},"2026-01-29",169,377300,{"time":277,"open":161,"high":185,"low":242,"close":10,"volume":278},"2026-01-30",681600,{"time":280,"open":169,"high":169,"low":213,"close":213,"volume":281},"2026-02-02",237700,{"time":283,"open":9,"high":167,"low":213,"close":175,"volume":284},"2026-02-03",288300,{"time":286,"open":175,"high":189,"low":175,"close":163,"volume":287},"2026-02-04",209000,{"time":289,"open":167,"high":290,"low":167,"close":290,"volume":291},"2026-02-05",196,426900,{"time":293,"open":290,"high":294,"low":295,"close":162,"volume":296},"2026-02-06",197,190,257800,{"time":298,"open":180,"high":299,"low":300,"close":174,"volume":301},"2026-02-09",201,194,476400,{"time":303,"open":174,"high":304,"low":294,"close":170,"volume":305},"2026-02-10",204,296200,{"time":307,"open":170,"high":170,"low":197,"close":185,"volume":308},"2026-02-12",1046600,{"time":310,"open":163,"high":163,"low":197,"close":175,"volume":311},"2026-02-13",279500,{"time":313,"open":185,"high":185,"low":169,"close":175,"volume":314},"2026-02-16",166600,{"time":316,"open":167,"high":167,"low":169,"close":169,"volume":114},"2026-02-17",{"time":318,"open":167,"high":167,"low":232,"close":10,"volume":319},"2026-02-18",312300,{"time":321,"open":9,"high":9,"low":213,"close":232,"volume":322},"2026-02-19",255600,{"time":324,"open":9,"high":9,"low":234,"close":234,"volume":325},"2026-02-20",225000,{"time":327,"open":234,"high":10,"low":233,"close":10,"volume":328},"2026-02-24",169100,{"time":330,"open":10,"high":10,"low":238,"close":238,"volume":331},"2026-02-25",497900,{"time":333,"open":233,"high":233,"low":243,"close":156,"volume":334},"2026-02-26",295500,{"time":336,"open":193,"high":213,"low":193,"close":213,"volume":337},"2026-02-27",117800,{"time":339,"open":234,"high":234,"low":161,"close":156,"volume":340},"2026-03-02",208400,{"time":342,"open":233,"high":233,"low":151,"close":155,"volume":343},"2026-03-03",248500,{"time":345,"open":346,"high":161,"low":123,"close":274,"volume":347},"2026-03-04",163,891900,{"time":349,"open":156,"high":10,"low":156,"close":213,"volume":350},"2026-03-05",405600,{"time":352,"open":238,"high":163,"low":234,"close":169,"volume":353},"2026-03-06",490700,{"time":355,"open":213,"high":232,"low":161,"close":193,"volume":356},"2026-03-09",359500,{"time":358,"open":232,"high":300,"low":238,"close":163,"volume":359},"2026-03-10",1240300,{"time":361,"open":163,"high":304,"low":163,"close":295,"volume":362},"2026-03-11",1211300,{"time":364,"open":179,"high":294,"low":169,"close":365,"volume":366},"2026-03-12",193,688200,{"time":368,"open":295,"high":300,"low":175,"close":179,"volume":369},"2026-03-13",504400,{"time":371,"open":162,"high":162,"low":167,"close":163,"volume":372},"2026-03-16",172300,{"time":374,"open":162,"high":290,"low":163,"close":181,"volume":375},"2026-03-17",394500,{"time":377,"open":300,"high":378,"low":163,"close":378,"volume":379},"2026-03-18",195,250800,{"time":381,"open":365,"high":168,"low":179,"close":162,"volume":382},"2026-03-19",827300,{"time":384,"open":163,"high":295,"low":175,"close":175,"volume":385},"2026-03-23",312700,{"time":387,"open":179,"high":179,"low":175,"close":189,"volume":388},"2026-03-24",191400,{"time":390,"open":181,"high":181,"low":163,"close":179,"volume":391},"2026-03-25",194700,{"time":393,"open":179,"high":295,"low":10,"close":9,"volume":394},"2026-03-26",378500,{"time":396,"open":197,"high":163,"low":232,"close":167,"volume":397},"2026-03-27",218000,{"time":399,"open":169,"high":175,"low":232,"close":175,"volume":400},"2026-03-30",216900,{"time":402,"open":175,"high":163,"low":169,"close":163,"volume":403},"2026-03-31",213000,{"time":405,"open":181,"high":365,"low":189,"close":295,"volume":406},"2026-04-01",195200,{"time":408,"open":365,"high":290,"low":167,"close":163,"volume":409},"2026-04-02",235300,{"time":411,"open":185,"high":179,"low":10,"close":175,"volume":412},"2026-04-03",309200,{"time":414,"open":232,"high":197,"low":243,"close":156,"volume":415},"2026-04-06",554200,{"time":417,"open":156,"high":232,"low":161,"close":213,"volume":418},"2026-04-07",354800,{"time":420,"open":9,"high":197,"low":232,"close":9,"volume":421},"2026-04-08",273200,{"time":423,"open":197,"high":197,"low":234,"close":213,"volume":424},"2026-04-09",215200,{"time":426,"open":10,"high":197,"low":213,"close":197,"volume":427},"2026-04-10",253800,{"time":429,"open":197,"high":197,"low":238,"close":238,"volume":430},"2026-04-13",108700,{"time":432,"open":232,"high":10,"low":234,"close":213,"volume":433},"2026-04-14",119600,{"time":435,"open":213,"high":232,"low":234,"close":234,"volume":436},"2026-04-15",205800,{"time":438,"open":238,"high":9,"low":238,"close":10,"volume":439},"2026-04-16",189600,{"time":13,"open":185,"high":163,"low":9,"close":9,"volume":441},227500,{"swings":443,"phaseSegments":462},[444,446,448,449,450,451,452,453,454,455,456,457,458,459,460,461],{"time":45,"kind":445,"price":46},"H",{"time":66,"kind":447,"price":67},"L",{"time":79,"kind":445,"price":80},{"time":104,"kind":447,"price":67},{"time":116,"kind":445,"price":117},{"time":142,"kind":447,"price":42},{"time":166,"kind":445,"price":168},{"time":192,"kind":447,"price":193},{"time":219,"kind":445,"price":179},{"time":237,"kind":447,"price":151},{"time":303,"kind":445,"price":304},{"time":345,"kind":447,"price":123},{"time":361,"kind":445,"price":304},{"time":396,"kind":447,"price":232},{"time":408,"kind":445,"price":290},{"time":417,"kind":447,"price":161},[463,464,466],{"from":24,"to":89,"phase":8},{"from":89,"to":113,"phase":465},"UP",{"from":113,"to":18,"phase":8},{"code":4,"interval":468,"range":469,"candles":470,"indicators":619,"lastTradeDate":429},"1w","1Y",[471,478,483,486,491,496,500,504,507,510,513,517,520,523,526,529,532,536,539,542,545,548,551,554,557,560,563,565,567,570,572,574,577,579,581,583,585,587,589,592,594,596,598,600,602,605,607,609,611,613,615,617],{"time":472,"open":473,"high":474,"low":475,"close":476,"volume":477},"2025-04-21",130,134,127,131,971600,{"time":479,"open":480,"high":474,"low":481,"close":476,"volume":482},"2025-04-28",132,128,985400,{"time":484,"open":480,"high":474,"low":476,"close":474,"volume":485},"2025-05-05",478300,{"time":487,"open":474,"high":488,"low":489,"close":489,"volume":490},"2025-05-12",136,133,819100,{"time":492,"open":474,"high":493,"low":489,"close":494,"volume":495},"2025-05-19",138,135,1126700,{"time":497,"open":494,"high":498,"low":474,"close":493,"volume":499},"2025-05-26",139,897500,{"time":501,"open":502,"high":498,"low":494,"close":502,"volume":503},"2025-06-02",137,802600,{"time":505,"open":502,"high":502,"low":480,"close":474,"volume":506},"2025-06-09",1075700,{"time":508,"open":474,"high":502,"low":474,"close":494,"volume":509},"2025-06-16",905100,{"time":511,"open":489,"high":474,"low":475,"close":480,"volume":512},"2025-06-23",1223000,{"time":514,"open":480,"high":474,"low":515,"close":476,"volume":516},"2025-06-30",129,1014500,{"time":518,"open":476,"high":480,"low":475,"close":515,"volume":519},"2025-07-07",1737400,{"time":521,"open":473,"high":476,"low":475,"close":475,"volume":522},"2025-07-14",958500,{"time":524,"open":481,"high":476,"low":475,"close":473,"volume":525},"2025-07-21",820400,{"time":527,"open":473,"high":476,"low":481,"close":473,"volume":528},"2025-07-28",984100,{"time":530,"open":515,"high":473,"low":481,"close":481,"volume":531},"2025-08-04",1048700,{"time":533,"open":481,"high":515,"low":534,"close":481,"volume":535},"2025-08-11",124,1822700,{"time":537,"open":481,"high":489,"low":475,"close":480,"volume":538},"2025-08-18",1888500,{"time":540,"open":489,"high":489,"low":515,"close":480,"volume":541},"2025-08-25",1110900,{"time":543,"open":480,"high":498,"low":473,"close":494,"volume":544},"2025-09-01",2978900,{"time":546,"open":488,"high":502,"low":489,"close":488,"volume":547},"2025-09-08",1611600,{"time":549,"open":488,"high":493,"low":480,"close":494,"volume":550},"2025-09-15",1333000,{"time":552,"open":488,"high":488,"low":480,"close":474,"volume":553},"2025-09-22",907100,{"time":555,"open":488,"high":502,"low":515,"close":515,"volume":556},"2025-09-29",1235900,{"time":558,"open":474,"high":124,"low":476,"close":488,"volume":559},"2025-10-06",7151200,{"time":561,"open":474,"high":35,"low":480,"close":27,"volume":562},"2025-10-13",1947200,{"time":24,"open":25,"high":42,"low":27,"close":31,"volume":564},1298200,{"time":45,"open":42,"high":46,"low":54,"close":25,"volume":566},1289700,{"time":568,"open":25,"high":31,"low":67,"close":27,"volume":569},"2025-11-03",837500,{"time":76,"open":31,"high":80,"low":35,"close":35,"volume":571},867500,{"time":92,"open":31,"high":31,"low":67,"close":27,"volume":573},928800,{"time":575,"open":27,"high":117,"low":54,"close":118,"volume":576},"2025-11-24",1524400,{"time":121,"open":122,"high":123,"low":139,"close":139,"volume":578},1493000,{"time":142,"open":46,"high":162,"low":42,"close":163,"volume":580},4041300,{"time":166,"open":167,"high":168,"low":9,"close":169,"volume":582},4024200,{"time":192,"open":163,"high":189,"low":193,"close":175,"volume":584},2235300,{"time":209,"open":175,"high":185,"low":213,"close":197,"volume":586},570700,{"time":216,"open":197,"high":179,"low":10,"close":169,"volume":588},1339800,{"time":590,"open":232,"high":197,"low":151,"close":243,"volume":591},"2026-01-12",1248200,{"time":249,"open":243,"high":233,"low":242,"close":233,"volume":593},685400,{"time":264,"open":193,"high":185,"low":274,"close":10,"volume":595},1670300,{"time":280,"open":169,"high":294,"low":213,"close":162,"volume":597},1419700,{"time":298,"open":180,"high":304,"low":197,"close":175,"volume":599},2098700,{"time":313,"open":185,"high":167,"low":234,"close":234,"volume":601},1109200,{"time":603,"open":234,"high":10,"low":243,"close":213,"volume":604},"2026-02-23",1080300,{"time":339,"open":234,"high":163,"low":123,"close":169,"volume":606},2245100,{"time":355,"open":213,"high":304,"low":161,"close":179,"volume":608},4003700,{"time":371,"open":162,"high":168,"low":167,"close":162,"volume":610},1644900,{"time":384,"open":163,"high":181,"low":232,"close":167,"volume":612},1295300,{"time":399,"open":169,"high":290,"low":232,"close":175,"volume":614},1169600,{"time":414,"open":232,"high":197,"low":161,"close":197,"volume":616},1651200,{"time":429,"open":197,"high":163,"low":234,"close":9,"volume":618},851200,{"swings":620,"phaseSegments":632},[621,622,623,624,625,626,627,628,629,630,631],{"time":497,"kind":445,"price":498},{"time":533,"kind":447,"price":534},{"time":543,"kind":445,"price":498},{"time":555,"kind":447,"price":515},{"time":558,"kind":445,"price":124},{"time":568,"kind":447,"price":67},{"time":166,"kind":445,"price":168},{"time":590,"kind":447,"price":151},{"time":298,"kind":445,"price":304},{"time":339,"kind":447,"price":123},{"time":355,"kind":445,"price":304},[633,636,637],{"from":634,"to":212,"phase":635},"2025-04-25","RANGE",{"from":212,"to":261,"phase":465},{"from":261,"to":18,"phase":8}]