[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock:detail:6182":3,"stock:chart:6182:d:6m":19,"stock:chart:weekly:6182:1y":580},{"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},"6182","メタリアル","情報通信・サービスその他","growth","TRANSITION",465,476,-0.023109243697478993,"2026-04-17T00:00:00+09:00","2026-04-17","本日は465円で終了し、前日比-2.31%の下落。出来高99,400株で下げ幅は控えめだが、機関の空売り残高は188,100株と増加傾向。売り圧力が強く、上値は厳しい。信用買残は791,000株と増加中で、日証金注意銘柄となっており、今後の需給状況に注目。確定高値518円を突破すれば反転の可能性あり。",{"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":541,"lastTradeDate":13},"1d","6M",[23,29,35,41,48,53,59,64,70,76,82,85,92,96,101,105,109,112,117,121,127,131,138,144,150,154,159,165,170,174,178,184,188,192,197,202,206,209,214,219,224,229,235,239,243,246,250,254,257,261,265,269,273,278,281,285,289,292,296,303,310,317,324,330,335,339,344,349,354,358,361,366,371,374,380,386,389,393,398,403,406,410,413,416,419,422,426,430,433,437,441,444,447,451,454,456,459,463,466,470,474,477,480,486,489,492,496,501,504,507,510,513,516,519,522,525,527,530,533,536,539],{"time":24,"open":25,"high":25,"low":26,"close":27,"volume":28},"2025-10-20",502,484,490,63800,{"time":30,"open":31,"high":32,"low":31,"close":33,"volume":34},"2025-10-21",494,504,498,45500,{"time":36,"open":37,"high":38,"low":25,"close":39,"volume":40},"2025-10-22",505,514,509,35200,{"time":42,"open":43,"high":44,"low":45,"close":46,"volume":47},"2025-10-23",510,520,506,517,43000,{"time":49,"open":44,"high":50,"low":46,"close":51,"volume":52},"2025-10-24",529,527,44800,{"time":54,"open":55,"high":56,"low":57,"close":57,"volume":58},"2025-10-27",535,544,531,70100,{"time":60,"open":61,"high":55,"low":62,"close":62,"volume":63},"2025-10-28",532,513,53400,{"time":65,"open":66,"high":67,"low":68,"close":68,"volume":69},"2025-10-29",519,522,501,53500,{"time":71,"open":25,"high":72,"low":73,"close":74,"volume":75},"2025-10-30",503,475,480,116300,{"time":77,"open":78,"high":79,"low":78,"close":80,"volume":81},"2025-10-31",483,493,486,35000,{"time":83,"open":80,"high":31,"low":78,"close":27,"volume":84},"2025-11-04",36800,{"time":86,"open":87,"high":88,"low":89,"close":90,"volume":91},"2025-11-05",489,492,479,488,48800,{"time":93,"open":27,"high":94,"low":26,"close":27,"volume":95},"2025-11-06",495,34300,{"time":97,"open":87,"high":98,"low":26,"close":99,"volume":100},"2025-11-07",496,485,17200,{"time":102,"open":103,"high":31,"low":78,"close":99,"volume":104},"2025-11-10",487,26200,{"time":106,"open":80,"high":90,"low":107,"close":90,"volume":108},"2025-11-11",482,13900,{"time":110,"open":103,"high":88,"low":80,"close":27,"volume":111},"2025-11-12",32000,{"time":113,"open":114,"high":114,"low":115,"close":115,"volume":116},"2025-11-13",491,481,39600,{"time":118,"open":89,"high":74,"low":119,"close":119,"volume":120},"2025-11-14",466,63000,{"time":122,"open":123,"high":124,"low":125,"close":125,"volume":126},"2025-11-17",469,470,461,38900,{"time":128,"open":9,"high":9,"low":129,"close":129,"volume":130},"2025-11-18",454,37500,{"time":132,"open":133,"high":134,"low":135,"close":136,"volume":137},"2025-11-19",453,458,449,451,47600,{"time":139,"open":140,"high":140,"low":141,"close":142,"volume":143},"2025-11-20",457,446,447,34400,{"time":145,"open":146,"high":147,"low":146,"close":148,"volume":149},"2025-11-21",443,448,445,27600,{"time":151,"open":141,"high":141,"low":152,"close":153,"volume":91},"2025-11-25",431,432,{"time":155,"open":152,"high":156,"low":157,"close":153,"volume":158},"2025-11-26",438,429,59400,{"time":160,"open":161,"high":162,"low":161,"close":163,"volume":164},"2025-11-27",433,440,437,30400,{"time":166,"open":167,"high":168,"low":167,"close":168,"volume":169},"2025-11-28",435,441,25500,{"time":171,"open":156,"high":168,"low":172,"close":172,"volume":173},"2025-12-01",426,68500,{"time":175,"open":172,"high":172,"low":176,"close":176,"volume":177},"2025-12-02",416,44900,{"time":179,"open":180,"high":181,"low":182,"close":182,"volume":183},"2025-12-03",415,422,414,54300,{"time":185,"open":180,"high":186,"low":180,"close":176,"volume":187},"2025-12-04",421,50700,{"time":189,"open":190,"high":186,"low":180,"close":180,"volume":191},"2025-12-05",417,47500,{"time":193,"open":194,"high":195,"low":176,"close":194,"volume":196},"2025-12-08",420,423,65300,{"time":198,"open":199,"high":181,"low":176,"close":200,"volume":201},"2025-12-09",419,418,35300,{"time":203,"open":176,"high":204,"low":176,"close":205,"volume":158},"2025-12-10",427,424,{"time":207,"open":204,"high":157,"low":176,"close":176,"volume":208},"2025-12-11",39200,{"time":210,"open":176,"high":190,"low":211,"close":212,"volume":213},"2025-12-12",396,398,145300,{"time":215,"open":216,"high":217,"low":211,"close":217,"volume":218},"2025-12-15",399,409,119800,{"time":220,"open":221,"high":221,"low":222,"close":222,"volume":223},"2025-12-16",405,397,96200,{"time":225,"open":222,"high":222,"low":226,"close":227,"volume":228},"2025-12-17",382,386,175000,{"time":230,"open":231,"high":232,"low":233,"close":231,"volume":234},"2025-12-18",381,388,378,125900,{"time":236,"open":231,"high":237,"low":231,"close":205,"volume":238},"2025-12-19",425,251200,{"time":240,"open":241,"high":241,"low":181,"close":204,"volume":242},"2025-12-22",456,230700,{"time":244,"open":204,"high":161,"low":190,"close":190,"volume":245},"2025-12-23",100400,{"time":247,"open":199,"high":248,"low":199,"close":237,"volume":249},"2025-12-24",430,101900,{"time":251,"open":195,"high":168,"low":194,"close":252,"volume":253},"2025-12-25",439,142400,{"time":255,"open":163,"high":252,"low":248,"close":153,"volume":256},"2025-12-26",91100,{"time":258,"open":162,"high":259,"low":248,"close":161,"volume":260},"2025-12-29",442,54100,{"time":262,"open":248,"high":161,"low":181,"close":263,"volume":264},"2025-12-30",428,57100,{"time":266,"open":157,"high":267,"low":195,"close":153,"volume":268},"2026-01-05",434,38200,{"time":270,"open":156,"high":271,"low":156,"close":125,"volume":272},"2026-01-06",478,242800,{"time":274,"open":275,"high":26,"low":276,"close":89,"volume":277},"2026-01-07",468,462,104900,{"time":279,"open":115,"high":26,"low":124,"close":107,"volume":280},"2026-01-08",69400,{"time":282,"open":283,"high":99,"low":283,"close":271,"volume":284},"2026-01-09",477,58900,{"time":286,"open":99,"high":99,"low":287,"close":271,"volume":288},"2026-01-13",473,73700,{"time":290,"open":73,"high":78,"low":73,"close":283,"volume":291},"2026-01-14",50400,{"time":293,"open":99,"high":294,"low":78,"close":294,"volume":295},"2026-01-15",557,500500,{"time":297,"open":298,"high":299,"low":300,"close":301,"volume":302},"2026-01-16",600,617,558,580,466000,{"time":304,"open":305,"high":306,"low":307,"close":308,"volume":309},"2026-01-19",599,680,593,603,1270700,{"time":311,"open":312,"high":313,"low":314,"close":315,"volume":316},"2026-01-20",610,634,565,570,348600,{"time":318,"open":319,"high":320,"low":321,"close":322,"volume":323},"2026-01-21",560,608,559,577,250300,{"time":325,"open":322,"high":326,"low":327,"close":328,"volume":329},"2026-01-22",592,530,538,220600,{"time":331,"open":328,"high":332,"low":57,"close":333,"volume":334},"2026-01-23",552,540,98500,{"time":336,"open":327,"high":337,"low":327,"close":61,"volume":338},"2026-01-26",550,62500,{"time":340,"open":341,"high":341,"low":342,"close":67,"volume":343},"2026-01-27",537,518,43800,{"time":345,"open":346,"high":347,"low":62,"close":347,"volume":348},"2026-01-28",523,524,55900,{"time":350,"open":44,"high":347,"low":351,"close":352,"volume":353},"2026-01-29",500,507,92400,{"time":355,"open":352,"high":38,"low":32,"close":356,"volume":357},"2026-01-30",512,42400,{"time":359,"open":43,"high":62,"low":37,"close":352,"volume":360},"2026-02-02",63200,{"time":362,"open":46,"high":57,"low":363,"close":364,"volume":365},"2026-02-03",511,521,77600,{"time":367,"open":364,"high":368,"low":369,"close":44,"volume":370},"2026-02-04",525,516,49900,{"time":372,"open":44,"high":55,"low":369,"close":57,"volume":373},"2026-02-05",42100,{"time":375,"open":376,"high":377,"low":341,"close":378,"volume":379},"2026-02-06",545,585,575,230100,{"time":381,"open":322,"high":382,"low":383,"close":384,"volume":385},"2026-02-09",578,548,555,123300,{"time":387,"open":384,"high":319,"low":383,"close":384,"volume":388},"2026-02-10",67700,{"time":390,"open":384,"high":314,"low":328,"close":391,"volume":392},"2026-02-12",543,147200,{"time":394,"open":395,"high":396,"low":346,"close":347,"volume":397},"2026-02-13",541,542,81500,{"time":399,"open":400,"high":401,"low":342,"close":66,"volume":402},"2026-02-16",528,539,66600,{"time":404,"open":66,"high":376,"low":66,"close":395,"volume":405},"2026-02-17",115000,{"time":407,"open":408,"high":408,"low":327,"close":55,"volume":409},"2026-02-18",547,64500,{"time":411,"open":55,"high":55,"low":364,"close":67,"volume":412},"2026-02-19",50100,{"time":414,"open":67,"high":347,"low":68,"close":68,"volume":415},"2026-02-20",70400,{"time":417,"open":68,"high":45,"low":90,"close":351,"volume":418},"2026-02-24",102300,{"time":420,"open":351,"high":369,"low":351,"close":356,"volume":421},"2026-02-25",54800,{"time":423,"open":39,"high":368,"low":424,"close":364,"volume":425},"2026-02-26",508,49800,{"time":427,"open":368,"high":341,"low":364,"close":428,"volume":429},"2026-02-27",534,93300,{"time":431,"open":364,"high":364,"low":25,"close":32,"volume":432},"2026-03-02",111600,{"time":434,"open":32,"high":356,"low":31,"close":435,"volume":436},"2026-03-03",497,50000,{"time":438,"open":78,"high":78,"low":439,"close":287,"volume":440},"2026-03-04",459,101500,{"time":442,"open":87,"high":37,"low":26,"close":435,"volume":443},"2026-03-05",82700,{"time":445,"open":87,"high":68,"low":103,"close":94,"volume":446},"2026-03-06",36200,{"time":448,"open":10,"high":107,"low":449,"close":73,"volume":450},"2026-03-09",460,95500,{"time":452,"open":90,"high":351,"low":107,"close":33,"volume":453},"2026-03-10",33600,{"time":455,"open":25,"high":32,"low":94,"close":94,"volume":116},"2026-03-11",{"time":457,"open":94,"high":94,"low":74,"close":78,"volume":458},"2026-03-12",40400,{"time":460,"open":283,"high":89,"low":124,"close":461,"volume":462},"2026-03-13",471,65500,{"time":464,"open":124,"high":73,"low":119,"close":124,"volume":465},"2026-03-16",21100,{"time":467,"open":124,"high":271,"low":124,"close":468,"volume":469},"2026-03-17",474,41700,{"time":471,"open":468,"high":74,"low":472,"close":89,"volume":473},"2026-03-18",472,22900,{"time":475,"open":10,"high":10,"low":275,"close":275,"volume":476},"2026-03-19",58300,{"time":478,"open":129,"high":129,"low":252,"close":168,"volume":479},"2026-03-23",79200,{"time":481,"open":482,"high":483,"low":133,"close":484,"volume":485},"2026-03-24",455,464,463,57500,{"time":487,"open":449,"high":461,"low":449,"close":275,"volume":488},"2026-03-25",41300,{"time":490,"open":119,"high":124,"low":136,"close":482,"volume":491},"2026-03-26",36700,{"time":493,"open":129,"high":461,"low":129,"close":494,"volume":495},"2026-03-27",467,45400,{"time":497,"open":498,"high":498,"low":162,"close":499,"volume":500},"2026-03-30",452,444,53200,{"time":502,"open":142,"high":482,"low":162,"close":136,"volume":503},"2026-03-31",21700,{"time":505,"open":136,"high":119,"low":136,"close":119,"volume":506},"2026-04-01",37800,{"time":508,"open":119,"high":287,"low":482,"close":125,"volume":509},"2026-04-02",26900,{"time":511,"open":276,"high":124,"low":276,"close":275,"volume":512},"2026-04-03",40300,{"time":514,"open":472,"high":89,"low":275,"close":89,"volume":515},"2026-04-06",28800,{"time":517,"open":271,"high":115,"low":9,"close":271,"volume":518},"2026-04-07",57300,{"time":520,"open":51,"high":51,"low":31,"close":45,"volume":521},"2026-04-08",371300,{"time":523,"open":352,"high":424,"low":90,"close":114,"volume":524},"2026-04-09",99500,{"time":526,"open":80,"high":90,"low":271,"close":89,"volume":348},"2026-04-10",{"time":528,"open":10,"high":283,"low":483,"close":283,"volume":529},"2026-04-13",71000,{"time":531,"open":363,"high":342,"low":78,"close":27,"volume":532},"2026-04-14",208300,{"time":534,"open":107,"high":31,"low":483,"close":275,"volume":535},"2026-04-15",193500,{"time":537,"open":88,"high":435,"low":472,"close":10,"volume":538},"2026-04-16",216100,{"time":13,"open":468,"high":73,"low":449,"close":9,"volume":540},99400,{"swings":542,"phaseSegments":567},[543,545,547,548,549,550,551,552,553,554,555,556,557,558,559,560,561,562,563,564,565,566],{"time":24,"kind":544,"price":26},"L",{"time":54,"kind":546,"price":56},"H",{"time":71,"kind":544,"price":73},{"time":97,"kind":546,"price":98},{"time":179,"kind":544,"price":182},{"time":207,"kind":546,"price":157},{"time":230,"kind":544,"price":233},{"time":304,"kind":546,"price":306},{"time":350,"kind":544,"price":351},{"time":375,"kind":546,"price":377},{"time":399,"kind":544,"price":342},{"time":407,"kind":546,"price":408},{"time":417,"kind":544,"price":90},{"time":427,"kind":546,"price":341},{"time":438,"kind":544,"price":439},{"time":455,"kind":546,"price":32},{"time":464,"kind":544,"price":119},{"time":471,"kind":546,"price":74},{"time":478,"kind":544,"price":252},{"time":520,"kind":546,"price":51},{"time":528,"kind":544,"price":483},{"time":531,"kind":546,"price":342},[568,569,571,572,573,574,575,576,577,578,579],{"from":24,"to":42,"phase":8},{"from":42,"to":71,"phase":570},"DOWN",{"from":71,"to":86,"phase":8},{"from":86,"to":110,"phase":570},{"from":110,"to":193,"phase":8},{"from":193,"to":220,"phase":570},{"from":220,"to":244,"phase":8},{"from":244,"to":251,"phase":570},{"from":251,"to":448,"phase":8},{"from":448,"to":464,"phase":570},{"from":464,"to":18,"phase":8},{"code":4,"interval":581,"range":582,"candles":583,"indicators":767,"lastTradeDate":528},"1w","1Y",[584,587,590,593,597,600,604,607,612,618,625,631,637,642,648,654,660,666,671,676,680,686,690,695,700,707,711,713,715,718,720,722,725,727,729,731,733,735,737,740,742,744,746,748,750,753,755,757,759,761,763,765],{"time":585,"open":369,"high":315,"low":369,"close":300,"volume":586},"2025-04-21",635700,{"time":588,"open":294,"high":300,"low":80,"close":424,"volume":589},"2025-04-28",1355700,{"time":591,"open":342,"high":391,"low":351,"close":396,"volume":592},"2025-05-05",260200,{"time":594,"open":395,"high":595,"low":62,"close":595,"volume":596},"2025-05-12",556,279900,{"time":598,"open":595,"high":319,"low":352,"close":356,"volume":599},"2025-05-19",221800,{"time":601,"open":424,"high":602,"low":424,"close":391,"volume":603},"2025-05-26",549,295400,{"time":605,"open":55,"high":308,"low":346,"close":328,"volume":606},"2025-06-02",1402000,{"time":608,"open":401,"high":609,"low":61,"close":610,"volume":611},"2025-06-09",733,682,3564800,{"time":613,"open":614,"high":615,"low":299,"close":616,"volume":617},"2025-06-16",672,744,688,2568500,{"time":619,"open":620,"high":621,"low":622,"close":623,"volume":624},"2025-06-23",678,706,644,648,1151100,{"time":626,"open":627,"high":621,"low":628,"close":629,"volume":630},"2025-06-30",646,638,645,1024600,{"time":632,"open":633,"high":620,"low":634,"close":635,"volume":636},"2025-07-07",650,630,662,602600,{"time":638,"open":639,"high":640,"low":301,"close":308,"volume":641},"2025-07-14",664,679,1034400,{"time":643,"open":320,"high":644,"low":645,"close":646,"volume":647},"2025-07-21",618,595,605,273400,{"time":649,"open":650,"high":651,"low":307,"close":652,"volume":653},"2025-07-28",601,625,611,320700,{"time":655,"open":656,"high":657,"low":650,"close":658,"volume":659},"2025-08-04",602,665,643,373100,{"time":661,"open":662,"high":663,"low":664,"close":313,"volume":665},"2025-08-11",649,651,633,219000,{"time":667,"open":668,"high":669,"low":634,"close":668,"volume":670},"2025-08-18",632,667,453300,{"time":672,"open":673,"high":674,"low":645,"close":650,"volume":675},"2025-08-25",636,640,303400,{"time":677,"open":305,"high":305,"low":315,"close":678,"volume":679},"2025-09-01",582,228200,{"time":681,"open":682,"high":305,"low":683,"close":684,"volume":685},"2025-09-08",588,583,597,180900,{"time":687,"open":305,"high":688,"low":678,"close":377,"volume":689},"2025-09-15",609,154500,{"time":691,"open":692,"high":305,"low":693,"close":683,"volume":694},"2025-09-22",587,572,121900,{"time":696,"open":697,"high":697,"low":401,"close":698,"volume":699},"2025-09-29",590,563,235300,{"time":701,"open":702,"high":703,"low":704,"close":705,"volume":706},"2025-10-06",579,584,551,553,269100,{"time":708,"open":391,"high":314,"low":88,"close":709,"volume":710},"2025-10-13",499,412500,{"time":24,"open":25,"high":50,"low":26,"close":51,"volume":712},232300,{"time":54,"open":55,"high":56,"low":73,"close":80,"volume":714},328300,{"time":716,"open":80,"high":98,"low":89,"close":99,"volume":717},"2025-11-03",137100,{"time":102,"open":103,"high":31,"low":119,"close":119,"volume":719},174700,{"time":122,"open":123,"high":124,"low":146,"close":148,"volume":721},186000,{"time":723,"open":141,"high":141,"low":157,"close":168,"volume":724},"2025-11-24",164100,{"time":171,"open":156,"high":168,"low":182,"close":180,"volume":726},265900,{"time":193,"open":194,"high":157,"low":211,"close":212,"volume":728},344500,{"time":215,"open":216,"high":237,"low":233,"close":205,"volume":730},768100,{"time":240,"open":241,"high":241,"low":190,"close":153,"volume":732},666500,{"time":258,"open":162,"high":259,"low":181,"close":263,"volume":734},111200,{"time":266,"open":157,"high":99,"low":195,"close":271,"volume":736},514200,{"time":738,"open":99,"high":299,"low":287,"close":301,"volume":739},"2026-01-12",1090600,{"time":304,"open":305,"high":306,"low":327,"close":333,"volume":741},2188700,{"time":336,"open":327,"high":337,"low":351,"close":356,"volume":743},297000,{"time":359,"open":43,"high":377,"low":37,"close":378,"volume":745},462900,{"time":381,"open":322,"high":382,"low":346,"close":347,"volume":747},419700,{"time":399,"open":400,"high":408,"low":68,"close":68,"volume":749},366600,{"time":751,"open":68,"high":341,"low":90,"close":428,"volume":752},"2026-02-23",300200,{"time":431,"open":364,"high":364,"low":439,"close":94,"volume":754},382000,{"time":448,"open":10,"high":32,"low":449,"close":461,"volume":756},274600,{"time":464,"open":124,"high":74,"low":119,"close":275,"volume":758},144000,{"time":478,"open":129,"high":461,"low":252,"close":494,"volume":760},260100,{"time":497,"open":498,"high":287,"low":162,"close":275,"volume":762},179900,{"time":514,"open":472,"high":51,"low":9,"close":89,"volume":764},612800,{"time":528,"open":10,"high":342,"low":449,"close":9,"volume":766},788300,{"swings":768,"phaseSegments":777},[769,770,771,772,773,774,775,776],{"time":613,"kind":546,"price":615},{"time":638,"kind":544,"price":301},{"time":667,"kind":546,"price":669},{"time":677,"kind":544,"price":315},{"time":687,"kind":546,"price":688},{"time":215,"kind":544,"price":233},{"time":304,"kind":546,"price":306},{"time":478,"kind":544,"price":252},[778,780,781],{"from":779,"to":262,"phase":8},"2025-04-25",{"from":262,"to":375,"phase":570},{"from":375,"to":18,"phase":8}]