[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock:detail:6103":3,"stock:chart:6103:d:6m":19,"stock:chart:weekly:6103:1y":615},{"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},"6103","オークマ","機械","prime","TRANSITION",4310,4425,-0.02598870056497175,"2026-04-17T00:00:00+09:00","2026-04-17","現在値4,310円（前日比-2.6％）、出来高460,100株で本日は下落。機関の空売り残高が減少しており、需給面で改善傾向が見られる。確定高値4,020円を更新中だが、終値での定着が鍵となる。今後の推移に注目。",{"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":588,"lastTradeDate":13},"1d","6M",[23,30,37,43,47,52,59,62,67,73,78,84,90,97,103,108,113,117,122,126,129,134,138,142,146,150,154,158,163,170,177,182,187,193,198,202,208,213,219,223,227,230,234,237,241,244,248,251,254,257,261,264,270,274,277,280,284,290,294,299,306,312,316,321,326,332,335,339,343,346,350,355,360,366,373,379,385,392,399,404,409,414,418,422,428,433,437,442,448,452,458,464,469,474,480,484,490,494,498,502,505,509,512,515,519,522,525,529,533,537,541,544,548,552,555,559,564,569,574,580,584],{"time":24,"open":25,"high":26,"low":27,"close":28,"volume":29},"2025-10-20",3530,3595,3515,3575,340100,{"time":31,"open":32,"high":33,"low":34,"close":35,"volume":36},"2025-10-21",3585,3600,3550,3560,269700,{"time":38,"open":39,"high":40,"low":39,"close":41,"volume":42},"2025-10-22",3565,3610,3605,218700,{"time":44,"open":26,"high":33,"low":45,"close":33,"volume":46},"2025-10-23",3545,165600,{"time":48,"open":33,"high":49,"low":50,"close":41,"volume":51},"2025-10-24",3640,3580,172100,{"time":53,"open":54,"high":55,"low":56,"close":57,"volume":58},"2025-10-27",3665,3675,3630,3670,237400,{"time":60,"open":56,"high":56,"low":28,"close":28,"volume":61},"2025-10-28",359500,{"time":63,"open":64,"high":50,"low":27,"close":65,"volume":66},"2025-10-29",3570,3540,217200,{"time":68,"open":69,"high":70,"low":71,"close":28,"volume":72},"2025-10-30",3535,3590,3520,249500,{"time":74,"open":39,"high":50,"low":75,"close":76,"volume":77},"2025-10-31",3425,3445,454700,{"time":79,"open":80,"high":81,"low":76,"close":82,"volume":83},"2025-11-04",3460,3510,3485,386700,{"time":85,"open":86,"high":81,"low":87,"close":88,"volume":89},"2025-11-05",3495,3340,3400,407400,{"time":91,"open":92,"high":93,"low":94,"close":95,"volume":96},"2025-11-06",3450,3465,3410,3420,303800,{"time":98,"open":99,"high":92,"low":100,"close":101,"volume":102},"2025-11-07",3280,3265,3390,659600,{"time":104,"open":95,"high":105,"low":106,"close":106,"volume":107},"2025-11-10",3455,3365,334600,{"time":109,"open":110,"high":111,"low":110,"close":111,"volume":112},"2025-11-11",3405,3525,574000,{"time":114,"open":32,"high":32,"low":115,"close":71,"volume":116},"2025-11-12",3500,268200,{"time":118,"open":119,"high":57,"low":25,"close":120,"volume":121},"2025-11-13",3555,3655,361500,{"time":123,"open":124,"high":56,"low":27,"close":25,"volume":125},"2025-11-14",3620,501400,{"time":127,"open":25,"high":35,"low":82,"close":71,"volume":128},"2025-11-17",395900,{"time":130,"open":92,"high":131,"low":132,"close":132,"volume":133},"2025-11-18",3490,3350,470600,{"time":135,"open":88,"high":110,"low":136,"close":132,"volume":137},"2025-11-19",3325,422300,{"time":139,"open":110,"high":94,"low":106,"close":140,"volume":141},"2025-11-20",3375,317100,{"time":143,"open":144,"high":95,"low":144,"close":101,"volume":145},"2025-11-21",3335,359700,{"time":147,"open":76,"high":76,"low":148,"close":140,"volume":149},"2025-11-25",3360,327000,{"time":151,"open":88,"high":152,"low":140,"close":152,"volume":153},"2025-11-26",3475,244300,{"time":155,"open":115,"high":25,"low":156,"close":25,"volume":157},"2025-11-27",3470,255200,{"time":159,"open":57,"high":160,"low":120,"close":161,"volume":162},"2025-11-28",3800,3765,842000,{"time":164,"open":165,"high":166,"low":167,"close":168,"volume":169},"2025-12-01",3785,3895,3775,3825,575300,{"time":171,"open":172,"high":173,"low":174,"close":175,"volume":176},"2025-12-02",3830,3840,3735,3755,414200,{"time":178,"open":165,"high":179,"low":180,"close":165,"volume":181},"2025-12-03",3835,3770,292600,{"time":183,"open":180,"high":184,"low":185,"close":184,"volume":186},"2025-12-04",3915,3740,380500,{"time":188,"open":189,"high":190,"low":191,"close":191,"volume":192},"2025-12-05",3850,3885,3750,335900,{"time":194,"open":191,"high":195,"low":196,"close":185,"volume":197},"2025-12-08",3795,3725,243400,{"time":199,"open":174,"high":200,"low":196,"close":196,"volume":201},"2025-12-09",3790,316600,{"time":203,"open":204,"high":205,"low":206,"close":185,"volume":207},"2025-12-10",3710,3855,3700,1024900,{"time":209,"open":185,"high":167,"low":210,"close":211,"volume":212},"2025-12-11",3690,3705,525900,{"time":214,"open":215,"high":174,"low":216,"close":217,"volume":218},"2025-12-12",3695,3660,3715,590600,{"time":220,"open":221,"high":206,"low":49,"close":55,"volume":222},"2025-12-15",3645,338400,{"time":224,"open":50,"high":41,"low":225,"close":225,"volume":226},"2025-12-16",3480,753800,{"time":228,"open":156,"high":111,"low":95,"close":156,"volume":229},"2025-12-17",1039600,{"time":231,"open":156,"high":115,"low":232,"close":232,"volume":233},"2025-12-18",3440,1417500,{"time":235,"open":225,"high":111,"low":105,"close":27,"volume":236},"2025-12-19",868000,{"time":238,"open":50,"high":216,"low":45,"close":239,"volume":240},"2025-12-22",3615,628900,{"time":242,"open":26,"high":216,"low":70,"close":216,"volume":243},"2025-12-23",545200,{"time":245,"open":50,"high":246,"low":115,"close":50,"volume":247},"2025-12-24",3625,2693100,{"time":249,"open":33,"high":246,"low":39,"close":246,"volume":250},"2025-12-25",639400,{"time":252,"open":124,"high":246,"low":28,"close":70,"volume":253},"2025-12-26",377000,{"time":255,"open":70,"high":221,"low":50,"close":221,"volume":256},"2025-12-29",406100,{"time":258,"open":259,"high":55,"low":124,"close":56,"volume":260},"2025-12-30",3635,415700,{"time":262,"open":56,"high":54,"low":26,"close":49,"volume":263},"2026-01-05",525000,{"time":265,"open":266,"high":267,"low":266,"close":268,"volume":269},"2026-01-06",3680,3745,3730,578300,{"time":271,"open":217,"high":161,"low":211,"close":272,"volume":273},"2026-01-07",3760,477500,{"time":275,"open":211,"high":161,"low":206,"close":204,"volume":276},"2026-01-08",436000,{"time":278,"open":272,"high":179,"low":268,"close":195,"volume":279},"2026-01-09",601000,{"time":281,"open":189,"high":282,"low":179,"close":189,"volume":283},"2026-01-13",3880,494200,{"time":285,"open":286,"high":287,"low":205,"close":288,"volume":289},"2026-01-14",3860,3940,3920,478600,{"time":291,"open":200,"high":288,"low":200,"close":292,"volume":293},"2026-01-15",3910,680400,{"time":295,"open":287,"high":296,"low":287,"close":297,"volume":298},"2026-01-16",4095,4080,590000,{"time":300,"open":301,"high":302,"low":303,"close":304,"volume":305},"2026-01-19",4055,4100,3995,4075,381500,{"time":307,"open":308,"high":309,"low":310,"close":303,"volume":311},"2026-01-20",4040,4065,3970,510000,{"time":313,"open":282,"high":314,"low":282,"close":287,"volume":315},"2026-01-21",3955,359300,{"time":317,"open":318,"high":319,"low":287,"close":314,"volume":320},"2026-01-22",3965,4005,361400,{"time":322,"open":323,"high":324,"low":314,"close":310,"volume":325},"2026-01-23",4020,4025,221500,{"time":327,"open":328,"high":329,"low":330,"close":330,"volume":331},"2026-01-26",3900,3930,3815,313500,{"time":333,"open":200,"high":286,"low":180,"close":173,"volume":334},"2026-01-27",220000,{"time":336,"open":195,"high":337,"low":267,"close":175,"volume":338},"2026-01-28",3820,235100,{"time":340,"open":196,"high":195,"low":206,"close":341,"volume":342},"2026-01-29",3780,318300,{"time":344,"open":341,"high":205,"low":167,"close":172,"volume":345},"2026-01-30",321200,{"time":347,"open":328,"high":348,"low":330,"close":330,"volume":349},"2026-02-02",3945,493500,{"time":351,"open":352,"high":301,"low":328,"close":353,"volume":354},"2026-02-03",3905,4015,486300,{"time":356,"open":357,"high":358,"low":319,"close":309,"volume":359},"2026-02-04",4045,4110,376900,{"time":361,"open":362,"high":362,"low":363,"close":364,"volume":365},"2026-02-05",4475,4275,4300,1162600,{"time":367,"open":368,"high":369,"low":370,"close":371,"volume":372},"2026-02-06",4235,4340,4200,4325,392600,{"time":374,"open":375,"high":375,"low":376,"close":377,"volume":378},"2026-02-09",4590,4380,4420,489400,{"time":380,"open":381,"high":382,"low":381,"close":383,"volume":384},"2026-02-10",4450,4625,4575,450300,{"time":386,"open":387,"high":388,"low":389,"close":390,"volume":391},"2026-02-12",4620,4630,4550,4565,260500,{"time":393,"open":394,"high":395,"low":396,"close":397,"volume":398},"2026-02-13",4505,4535,4405,4440,476300,{"time":400,"open":362,"high":401,"low":402,"close":402,"volume":403},"2026-02-16",4515,4445,302400,{"time":405,"open":406,"high":396,"low":371,"close":407,"volume":408},"2026-02-17",4400,4370,292700,{"time":410,"open":406,"high":389,"low":411,"close":412,"volume":413},"2026-02-18",4395,4520,408600,{"time":415,"open":416,"high":383,"low":397,"close":395,"volume":417},"2026-02-19",4480,396800,{"time":419,"open":420,"high":390,"low":416,"close":401,"volume":421},"2026-02-20",4525,280900,{"time":423,"open":424,"high":425,"low":424,"close":426,"volume":427},"2026-02-24",4485,4605,4580,251300,{"time":429,"open":430,"high":430,"low":390,"close":431,"volume":432},"2026-02-25",4650,4600,203100,{"time":434,"open":431,"high":435,"low":395,"close":389,"volume":436},"2026-02-26",4640,201300,{"time":438,"open":431,"high":439,"low":390,"close":440,"volume":441},"2026-02-27",4690,4665,305400,{"time":443,"open":444,"high":445,"low":416,"close":446,"volume":447},"2026-03-02",4570,4645,4635,332800,{"time":449,"open":390,"high":430,"low":450,"close":407,"volume":451},"2026-03-03",4320,461000,{"time":453,"open":454,"high":455,"low":456,"close":324,"volume":457},"2026-03-04",4160,4230,3975,660600,{"time":459,"open":460,"high":461,"low":462,"close":302,"volume":463},"2026-03-05",4165,4215,4050,561900,{"time":465,"open":302,"high":466,"low":309,"close":467,"volume":468},"2026-03-06",4180,4155,356500,{"time":470,"open":471,"high":292,"low":272,"close":472,"volume":473},"2026-03-09",3875,3890,582500,{"time":475,"open":476,"high":462,"low":477,"close":478,"volume":479},"2026-03-10",3960,3950,4035,451100,{"time":481,"open":297,"high":482,"low":297,"close":302,"volume":483},"2026-03-11",4150,415200,{"time":485,"open":486,"high":487,"low":329,"close":488,"volume":489},"2026-03-12",4010,4060,3985,313600,{"time":491,"open":184,"high":492,"low":352,"close":329,"volume":493},"2026-03-13",3980,399200,{"time":495,"open":190,"high":348,"low":496,"close":472,"volume":497},"2026-03-16",3845,311900,{"time":499,"open":500,"high":456,"low":166,"close":292,"volume":501},"2026-03-17",3935,241900,{"time":503,"open":476,"high":323,"low":500,"close":323,"volume":504},"2026-03-18",230800,{"time":506,"open":472,"high":288,"low":507,"close":337,"volume":508},"2026-03-19",3810,872600,{"time":510,"open":49,"high":221,"low":111,"close":70,"volume":511},"2026-03-23",484100,{"time":513,"open":191,"high":341,"low":215,"close":175,"volume":514},"2026-03-24",499300,{"time":516,"open":517,"high":282,"low":195,"close":507,"volume":518},"2026-03-25",3870,420800,{"time":520,"open":330,"high":517,"low":185,"close":341,"volume":521},"2026-03-26",249900,{"time":523,"open":217,"high":180,"low":54,"close":266,"volume":524},"2026-03-27",513100,{"time":526,"open":95,"high":527,"low":101,"close":82,"volume":528},"2026-03-30",3505,624100,{"time":530,"open":531,"high":39,"low":531,"close":81,"volume":532},"2026-03-31",3415,619900,{"time":534,"open":535,"high":191,"low":124,"close":185,"volume":536},"2026-04-01",3650,353900,{"time":538,"open":507,"high":286,"low":539,"close":175,"volume":540},"2026-04-02",3720,399900,{"time":542,"open":330,"high":172,"low":272,"close":195,"volume":543},"2026-04-03",197500,{"time":545,"open":546,"high":496,"low":195,"close":168,"volume":547},"2026-04-06",3805,161300,{"time":549,"open":550,"high":166,"low":168,"close":179,"volume":551},"2026-04-07",3865,237200,{"time":553,"open":462,"high":309,"low":310,"close":478,"volume":554},"2026-04-08",401200,{"time":556,"open":308,"high":462,"low":557,"close":303,"volume":558},"2026-04-09",3990,364200,{"time":560,"open":561,"high":562,"low":303,"close":358,"volume":563},"2026-04-10",4030,4210,783700,{"time":565,"open":297,"high":566,"low":301,"close":567,"volume":568},"2026-04-13",4185,4135,456400,{"time":570,"open":571,"high":363,"low":572,"close":455,"volume":573},"2026-04-14",4205,4190,477800,{"time":575,"open":576,"high":577,"low":578,"close":363,"volume":579},"2026-04-15",4260,4315,4220,450600,{"time":581,"open":364,"high":10,"low":582,"close":10,"volume":583},"2026-04-16",4285,525100,{"time":13,"open":10,"high":585,"low":586,"close":9,"volume":587},4435,4290,460100,{"swings":589,"phaseSegments":606},[590,592,594,595,596,597,598,599,600,601,602,603,604,605],{"time":53,"kind":591,"price":55},"H",{"time":98,"kind":593,"price":100},"L",{"time":118,"kind":591,"price":57},{"time":135,"kind":593,"price":136},{"time":183,"kind":591,"price":184},{"time":228,"kind":593,"price":95},{"time":300,"kind":591,"price":302},{"time":340,"kind":593,"price":206},{"time":386,"kind":591,"price":388},{"time":405,"kind":593,"price":371},{"time":438,"kind":591,"price":439},{"time":470,"kind":593,"price":272},{"time":503,"kind":591,"price":323},{"time":526,"kind":593,"price":101},[607,608,610,611,612,613,614],{"from":24,"to":317,"phase":8},{"from":317,"to":351,"phase":609},"UP",{"from":351,"to":405,"phase":8},{"from":405,"to":419,"phase":609},{"from":419,"to":453,"phase":8},{"from":453,"to":485,"phase":609},{"from":485,"to":18,"phase":8},{"code":4,"interval":616,"range":617,"candles":618,"indicators":766,"lastTradeDate":565},"1w","1Y",[619,626,632,637,640,643,646,649,652,655,658,661,664,667,671,674,678,681,684,687,690,693,696,699,703,706,710,712,714,717,719,721,724,726,728,730,732,734,736,739,741,743,745,747,749,752,754,756,758,760,762,764],{"time":620,"open":621,"high":622,"low":623,"close":624,"volume":625},"2025-04-21",3060,3205,2972,3190,1159100,{"time":627,"open":624,"high":628,"low":629,"close":630,"volume":631},"2025-04-28",3305,3160,3290,682900,{"time":633,"open":634,"high":27,"low":635,"close":131,"volume":636},"2025-05-05",3275,3215,1192700,{"time":638,"open":115,"high":165,"low":80,"close":33,"volume":639},"2025-05-12",2151300,{"time":641,"open":34,"high":39,"low":101,"close":81,"volume":642},"2025-05-19",1132700,{"time":644,"open":81,"high":204,"low":82,"close":54,"volume":645},"2025-05-26",1058000,{"time":647,"open":49,"high":330,"low":259,"close":200,"volume":648},"2025-06-02",1316500,{"time":650,"open":168,"high":292,"low":539,"close":272,"volume":651},"2025-06-09",1625500,{"time":653,"open":161,"high":330,"low":259,"close":49,"volume":654},"2025-06-16",1153100,{"time":656,"open":221,"high":206,"low":32,"close":57,"volume":657},"2025-06-23",1519800,{"time":659,"open":268,"high":517,"low":124,"close":268,"volume":660},"2025-06-30",1960100,{"time":662,"open":268,"high":165,"low":49,"close":196,"volume":663},"2025-07-07",1267700,{"time":665,"open":211,"high":272,"low":49,"close":57,"volume":666},"2025-07-14",845300,{"time":668,"open":54,"high":669,"low":259,"close":476,"volume":670},"2025-07-21",4000,1179100,{"time":672,"open":669,"high":572,"low":456,"close":454,"volume":673},"2025-07-28",1245700,{"time":675,"open":309,"high":676,"low":34,"close":49,"volume":677},"2025-08-04",4125,2665600,{"time":679,"open":221,"high":175,"low":246,"close":49,"volume":680},"2025-08-11",1144500,{"time":682,"open":221,"high":215,"low":111,"close":45,"volume":683},"2025-08-18",1029500,{"time":685,"open":39,"high":259,"low":81,"close":71,"volume":686},"2025-08-25",913900,{"time":688,"open":527,"high":527,"low":88,"close":93,"volume":689},"2025-09-01",1216700,{"time":691,"open":111,"high":535,"low":152,"close":28,"volume":692},"2025-09-08",1633900,{"time":694,"open":39,"high":259,"low":225,"close":82,"volume":695},"2025-09-15",962500,{"time":697,"open":115,"high":41,"low":82,"close":82,"volume":698},"2025-09-22",1177900,{"time":700,"open":93,"high":93,"low":628,"close":701,"volume":702},"2025-09-29",3345,1025100,{"time":704,"open":80,"high":259,"low":75,"close":25,"volume":705},"2025-10-06",1668300,{"time":707,"open":708,"high":45,"low":106,"close":80,"volume":709},"2025-10-13",3435,1164700,{"time":24,"open":25,"high":49,"low":27,"close":41,"volume":711},1166200,{"time":53,"open":54,"high":55,"low":75,"close":76,"volume":713},1518300,{"time":715,"open":80,"high":81,"low":100,"close":101,"volume":716},"2025-11-03",1757500,{"time":104,"open":95,"high":57,"low":106,"close":25,"volume":718},2039700,{"time":127,"open":25,"high":35,"low":136,"close":101,"volume":720},1965600,{"time":722,"open":76,"high":160,"low":148,"close":161,"volume":723},"2025-11-24",1668500,{"time":164,"open":165,"high":184,"low":174,"close":191,"volume":725},1998500,{"time":194,"open":191,"high":205,"low":216,"close":217,"volume":727},2701400,{"time":220,"open":221,"high":206,"low":95,"close":27,"volume":729},4417300,{"time":238,"open":50,"high":216,"low":115,"close":70,"volume":731},4883600,{"time":255,"open":70,"high":55,"low":50,"close":56,"volume":733},821800,{"time":262,"open":56,"high":179,"low":26,"close":195,"volume":735},2617800,{"time":737,"open":189,"high":296,"low":200,"close":297,"volume":738},"2026-01-12",2243200,{"time":300,"open":301,"high":302,"low":282,"close":310,"volume":740},1833700,{"time":327,"open":328,"high":329,"low":206,"close":172,"volume":742},1408100,{"time":347,"open":328,"high":362,"low":330,"close":371,"volume":744},2911900,{"time":374,"open":375,"high":388,"low":376,"close":397,"volume":746},1676500,{"time":400,"open":362,"high":383,"low":371,"close":401,"volume":748},1681400,{"time":750,"open":424,"high":439,"low":424,"close":440,"volume":751},"2026-02-23",961100,{"time":443,"open":444,"high":430,"low":456,"close":467,"volume":753},2372800,{"time":470,"open":471,"high":482,"low":272,"close":329,"volume":755},2161600,{"time":495,"open":190,"high":323,"low":507,"close":337,"volume":757},1657200,{"time":510,"open":49,"high":282,"low":111,"close":266,"volume":759},2167200,{"time":526,"open":95,"high":286,"low":101,"close":195,"volume":761},2195300,{"time":545,"open":546,"high":562,"low":195,"close":358,"volume":763},1947600,{"time":565,"open":297,"high":585,"low":301,"close":9,"volume":765},2370000,{"swings":767,"phaseSegments":780},[768,769,770,771,772,773,774,775,776,777,778,779],{"time":650,"kind":591,"price":292},{"time":656,"kind":593,"price":32},{"time":672,"kind":591,"price":572},{"time":688,"kind":593,"price":88},{"time":691,"kind":591,"price":535},{"time":700,"kind":593,"price":628},{"time":53,"kind":591,"price":55},{"time":715,"kind":593,"price":100},{"time":164,"kind":591,"price":184},{"time":220,"kind":593,"price":95},{"time":750,"kind":591,"price":439},{"time":526,"kind":593,"price":101},[781,783,784],{"from":782,"to":491,"phase":8},"2025-04-25",{"from":491,"to":13,"phase":609},{"from":13,"to":18,"phase":8}]