[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock:detail:6186":3,"stock:chart:6186:d:6m":19,"stock:chart:weekly:6186:1y":387},{"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},"6186","一蔵","情報通信・サービスその他","standard","TRANSITION",371,372,-0.002688172043010753,"2026-04-17T00:00:00+09:00","2026-04-17","現在値371円（前日比-0.27％）、出来高800株でレンジ内推移。確定高値382円目前に迫り、出来高の増加に伴うブレイク期待が高まる。需給面からは特に悪化なし。今後の価格動向はこのレベルでの反応次第となる。",{"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":359,"lastTradeDate":13},"1d","6M",[23,29,34,39,42,47,50,53,58,62,66,69,73,76,78,82,86,89,92,95,97,100,103,105,108,111,113,115,117,120,123,126,128,131,134,137,140,142,147,151,153,155,157,160,163,166,169,173,177,180,182,185,187,189,192,194,197,200,203,205,209,213,217,221,225,227,229,231,234,238,243,246,248,250,253,255,257,260,263,265,267,269,272,274,276,279,281,283,285,287,290,292,294,296,298,300,303,305,308,310,312,314,317,319,321,323,326,329,331,334,336,338,340,342,344,346,348,351,353,356,358],{"time":24,"open":25,"high":26,"low":27,"close":27,"volume":28},"2025-10-20",386,388,385,4800,{"time":30,"open":27,"high":31,"low":32,"close":32,"volume":33},"2025-10-21",395,382,12700,{"time":35,"open":36,"high":36,"low":37,"close":37,"volume":38},"2025-10-22",384,380,5200,{"time":40,"open":37,"high":25,"low":37,"close":27,"volume":41},"2025-10-23",2800,{"time":43,"open":44,"high":44,"low":45,"close":45,"volume":46},"2025-10-24",392,387,4700,{"time":48,"open":27,"high":45,"low":27,"close":27,"volume":49},"2025-10-27",1200,{"time":51,"open":27,"high":25,"low":27,"close":27,"volume":52},"2025-10-28",500,{"time":54,"open":27,"high":55,"low":36,"close":56,"volume":57},"2025-10-29",394,389,10000,{"time":59,"open":25,"high":25,"low":60,"close":60,"volume":61},"2025-10-30",383,2900,{"time":63,"open":64,"high":25,"low":64,"close":64,"volume":65},"2025-10-31",381,2600,{"time":67,"open":64,"high":64,"low":68,"close":68,"volume":61},"2025-11-04",379,{"time":70,"open":71,"high":68,"low":71,"close":71,"volume":72},"2025-11-05",377,2400,{"time":74,"open":71,"high":37,"low":71,"close":37,"volume":75},"2025-11-06",6600,{"time":77,"open":64,"high":32,"low":71,"close":71,"volume":72},"2025-11-07",{"time":79,"open":80,"high":68,"low":80,"close":71,"volume":81},"2025-11-10",376,7600,{"time":83,"open":80,"high":37,"low":80,"close":84,"volume":85},"2025-11-11",378,2000,{"time":87,"open":84,"high":64,"low":84,"close":37,"volume":88},"2025-11-12",4300,{"time":90,"open":37,"high":32,"low":37,"close":32,"volume":91},"2025-11-13",7200,{"time":93,"open":37,"high":32,"low":37,"close":37,"volume":94},"2025-11-14",900,{"time":96,"open":71,"high":64,"low":71,"close":84,"volume":65},"2025-11-17",{"time":98,"open":84,"high":68,"low":71,"close":71,"volume":99},"2025-11-18",1000,{"time":101,"open":68,"high":64,"low":80,"close":64,"volume":102},"2025-11-19",1700,{"time":104,"open":68,"high":60,"low":84,"close":64,"volume":46},"2025-11-20",{"time":106,"open":64,"high":36,"low":64,"close":60,"volume":107},"2025-11-21",3000,{"time":109,"open":27,"high":27,"low":36,"close":27,"volume":110},"2025-11-25",5700,{"time":112,"open":60,"high":60,"low":64,"close":32,"volume":49},"2025-11-26",{"time":114,"open":32,"high":36,"low":64,"close":64,"volume":94},"2025-11-27",{"time":116,"open":37,"high":64,"low":71,"close":68,"volume":72},"2025-11-28",{"time":118,"open":84,"high":32,"low":84,"close":37,"volume":119},"2025-12-01",3200,{"time":121,"open":37,"high":37,"low":84,"close":84,"volume":122},"2025-12-02",1300,{"time":124,"open":84,"high":68,"low":84,"close":68,"volume":125},"2025-12-03",800,{"time":127,"open":68,"high":37,"low":84,"close":68,"volume":85},"2025-12-04",{"time":129,"open":84,"high":84,"low":84,"close":84,"volume":130},"2025-12-05",200,{"time":132,"open":84,"high":37,"low":71,"close":37,"volume":133},"2025-12-08",2300,{"time":135,"open":37,"high":37,"low":37,"close":37,"volume":136},"2025-12-09",600,{"time":138,"open":71,"high":68,"low":71,"close":84,"volume":139},"2025-12-10",1900,{"time":141,"open":84,"high":84,"low":80,"close":80,"volume":41},"2025-12-11",{"time":143,"open":80,"high":80,"low":144,"close":145,"volume":146},"2025-12-12",373,374,4100,{"time":148,"open":145,"high":80,"low":145,"close":149,"volume":150},"2025-12-15",375,5600,{"time":152,"open":149,"high":71,"low":145,"close":149,"volume":65},"2025-12-16",{"time":154,"open":71,"high":71,"low":145,"close":71,"volume":72},"2025-12-17",{"time":156,"open":71,"high":71,"low":144,"close":144,"volume":72},"2025-12-18",{"time":158,"open":144,"high":71,"low":144,"close":149,"volume":159},"2025-12-19",1500,{"time":161,"open":144,"high":149,"low":10,"close":10,"volume":162},"2025-12-22",3700,{"time":164,"open":9,"high":145,"low":9,"close":10,"volume":165},"2025-12-23",8200,{"time":167,"open":144,"high":144,"low":9,"close":10,"volume":168},"2025-12-24",4600,{"time":170,"open":10,"high":10,"low":171,"close":171,"volume":172},"2025-12-25",368,12000,{"time":174,"open":171,"high":9,"low":171,"close":175,"volume":176},"2025-12-26",369,9900,{"time":178,"open":10,"high":144,"low":179,"close":144,"volume":65},"2025-12-29",370,{"time":181,"open":144,"high":80,"low":144,"close":80,"volume":107},"2025-12-30",{"time":183,"open":71,"high":37,"low":80,"close":37,"volume":184},"2026-01-05",4900,{"time":186,"open":60,"high":36,"low":32,"close":32,"volume":41},"2026-01-06",{"time":188,"open":32,"high":60,"low":37,"close":60,"volume":65},"2026-01-07",{"time":190,"open":64,"high":32,"low":64,"close":32,"volume":191},"2026-01-08",2100,{"time":193,"open":32,"high":60,"low":64,"close":32,"volume":102},"2026-01-09",{"time":195,"open":60,"high":60,"low":68,"close":64,"volume":196},"2026-01-13",15900,{"time":198,"open":60,"high":60,"low":149,"close":80,"volume":199},"2026-01-14",6500,{"time":201,"open":84,"high":37,"low":149,"close":68,"volume":202},"2026-01-15",5100,{"time":204,"open":84,"high":64,"low":84,"close":64,"volume":191},"2026-01-16",{"time":206,"open":64,"high":207,"low":64,"close":207,"volume":208},"2026-01-19",410,31200,{"time":210,"open":211,"high":211,"low":144,"close":36,"volume":212},"2026-01-20",402,42000,{"time":214,"open":68,"high":215,"low":71,"close":26,"volume":216},"2026-01-21",401,18200,{"time":218,"open":219,"high":31,"low":36,"close":36,"volume":220},"2026-01-22",393,5800,{"time":222,"open":223,"high":223,"low":36,"close":36,"volume":224},"2026-01-23",390,5400,{"time":226,"open":26,"high":26,"low":27,"close":27,"volume":159},"2026-01-26",{"time":228,"open":27,"high":45,"low":27,"close":45,"volume":122},"2026-01-27",{"time":230,"open":27,"high":25,"low":27,"close":25,"volume":159},"2026-01-28",{"time":232,"open":26,"high":26,"low":25,"close":25,"volume":233},"2026-01-29",1800,{"time":235,"open":45,"high":236,"low":45,"close":26,"volume":237},"2026-01-30",391,2700,{"time":239,"open":223,"high":240,"low":223,"close":241,"volume":242},"2026-02-02",397,396,6100,{"time":244,"open":240,"high":240,"low":45,"close":45,"volume":245},"2026-02-03",8000,{"time":247,"open":26,"high":219,"low":26,"close":219,"volume":94},"2026-02-04",{"time":249,"open":241,"high":241,"low":236,"close":55,"volume":99},"2026-02-05",{"time":251,"open":241,"high":241,"low":223,"close":219,"volume":252},"2026-02-06",2200,{"time":254,"open":241,"high":241,"low":44,"close":44,"volume":102},"2026-02-09",{"time":256,"open":31,"high":241,"low":44,"close":241,"volume":72},"2026-02-10",{"time":258,"open":223,"high":236,"low":27,"close":26,"volume":259},"2026-02-12",8700,{"time":261,"open":64,"high":36,"low":64,"close":32,"volume":262},"2026-02-13",7400,{"time":264,"open":32,"high":32,"low":37,"close":32,"volume":191},"2026-02-16",{"time":266,"open":32,"high":60,"low":37,"close":60,"volume":237},"2026-02-17",{"time":268,"open":32,"high":56,"low":32,"close":27,"volume":139},"2026-02-18",{"time":270,"open":26,"high":56,"low":27,"close":27,"volume":271},"2026-02-19",1100,{"time":273,"open":27,"high":45,"low":27,"close":25,"volume":49},"2026-02-20",{"time":275,"open":25,"high":56,"low":25,"close":56,"volume":61},"2026-02-24",{"time":277,"open":44,"high":44,"low":45,"close":45,"volume":278},"2026-02-25",4200,{"time":280,"open":45,"high":236,"low":45,"close":45,"volume":125},"2026-02-26",{"time":282,"open":44,"high":44,"low":27,"close":223,"volume":162},"2026-02-27",{"time":284,"open":223,"high":223,"low":26,"close":223,"volume":125},"2026-03-02",{"time":286,"open":56,"high":56,"low":60,"close":60,"volume":139},"2026-03-03",{"time":288,"open":60,"high":36,"low":144,"close":144,"volume":289},"2026-03-04",5500,{"time":291,"open":84,"high":36,"low":84,"close":36,"volume":41},"2026-03-05",{"time":293,"open":27,"high":27,"low":80,"close":32,"volume":237},"2026-03-06",{"time":295,"open":64,"high":64,"low":80,"close":68,"volume":133},"2026-03-09",{"time":297,"open":37,"high":36,"low":37,"close":36,"volume":159},"2026-03-10",{"time":299,"open":36,"high":36,"low":32,"close":60,"volume":122},"2026-03-11",{"time":301,"open":36,"high":36,"low":36,"close":36,"volume":302},"2026-03-12",700,{"time":304,"open":36,"high":27,"low":36,"close":27,"volume":85},"2026-03-13",{"time":306,"open":25,"high":25,"low":64,"close":60,"volume":307},"2026-03-16",1400,{"time":309,"open":60,"high":45,"low":60,"close":25,"volume":139},"2026-03-17",{"time":311,"open":25,"high":45,"low":25,"close":25,"volume":61},"2026-03-18",{"time":313,"open":25,"high":26,"low":27,"close":45,"volume":233},"2026-03-19",{"time":315,"open":27,"high":25,"low":71,"close":32,"volume":316},"2026-03-23",4500,{"time":318,"open":64,"high":36,"low":64,"close":36,"volume":139},"2026-03-24",{"time":320,"open":56,"high":56,"low":36,"close":25,"volume":316},"2026-03-25",{"time":322,"open":27,"high":27,"low":60,"close":60,"volume":72},"2026-03-26",{"time":324,"open":27,"high":45,"low":68,"close":64,"volume":325},"2026-03-27",7000,{"time":327,"open":149,"high":68,"low":175,"close":80,"volume":328},"2026-03-30",8900,{"time":330,"open":145,"high":145,"low":175,"close":175,"volume":307},"2026-03-31",{"time":332,"open":144,"high":144,"low":179,"close":144,"volume":333},"2026-04-01",4000,{"time":335,"open":144,"high":144,"low":179,"close":9,"volume":307},"2026-04-02",{"time":337,"open":10,"high":145,"low":10,"close":144,"volume":99},"2026-04-03",{"time":339,"open":144,"high":144,"low":9,"close":9,"volume":302},"2026-04-06",{"time":341,"open":9,"high":9,"low":171,"close":179,"volume":252},"2026-04-07",{"time":343,"open":179,"high":9,"low":175,"close":9,"volume":133},"2026-04-08",{"time":345,"open":175,"high":71,"low":171,"close":149,"volume":38},"2026-04-09",{"time":347,"open":145,"high":32,"low":145,"close":68,"volume":61},"2026-04-10",{"time":349,"open":10,"high":145,"low":9,"close":9,"volume":350},"2026-04-13",7700,{"time":352,"open":9,"high":9,"low":179,"close":9,"volume":94},"2026-04-14",{"time":354,"open":10,"high":149,"low":179,"close":149,"volume":355},"2026-04-15",3400,{"time":357,"open":68,"high":68,"low":10,"close":10,"volume":49},"2026-04-16",{"time":13,"open":10,"high":10,"low":9,"close":9,"volume":125},{"swings":360,"phaseSegments":382},[361,363,365,366,367,368,369,370,371,372,373,374,375,376,377,378,379,380,381],{"time":30,"kind":362,"price":31},"H",{"time":35,"kind":364,"price":37},"L",{"time":54,"kind":362,"price":55},{"time":79,"kind":364,"price":80},{"time":90,"kind":362,"price":32},{"time":101,"kind":364,"price":80},{"time":109,"kind":362,"price":27},{"time":170,"kind":364,"price":171},{"time":186,"kind":362,"price":36},{"time":198,"kind":364,"price":149},{"time":206,"kind":362,"price":207},{"time":210,"kind":364,"price":144},{"time":239,"kind":362,"price":240},{"time":264,"kind":364,"price":37},{"time":277,"kind":362,"price":44},{"time":288,"kind":364,"price":144},{"time":320,"kind":362,"price":56},{"time":341,"kind":364,"price":171},{"time":347,"kind":362,"price":32},[383,384,386],{"from":24,"to":109,"phase":8},{"from":109,"to":116,"phase":385},"DOWN",{"from":116,"to":18,"phase":8},{"code":4,"interval":388,"range":389,"candles":390,"indicators":521,"lastTradeDate":349},"1w","1Y",[391,394,396,400,403,406,408,411,414,417,421,424,428,431,434,438,441,444,448,452,454,457,460,463,465,468,470,472,474,477,479,481,484,486,488,490,492,493,494,497,499,501,502,504,506,509,511,513,514,515,517,519],{"time":392,"open":31,"high":31,"low":26,"close":236,"volume":393},"2025-04-21",11100,{"time":395,"open":236,"high":31,"low":56,"close":223,"volume":91},"2025-04-28",{"time":397,"open":56,"high":398,"low":25,"close":56,"volume":399},"2025-05-05",411,42700,{"time":401,"open":56,"high":31,"low":37,"close":36,"volume":402},"2025-05-12",24700,{"time":404,"open":60,"high":219,"low":80,"close":45,"volume":405},"2025-05-19",86200,{"time":407,"open":56,"high":223,"low":27,"close":26,"volume":196},"2025-05-26",{"time":409,"open":45,"high":56,"low":64,"close":25,"volume":410},"2025-06-02",12500,{"time":412,"open":25,"high":223,"low":37,"close":25,"volume":413},"2025-06-09",21000,{"time":415,"open":25,"high":44,"low":37,"close":45,"volume":416},"2025-06-16",19800,{"time":418,"open":26,"high":419,"low":26,"close":44,"volume":420},"2025-06-23",400,26800,{"time":422,"open":44,"high":241,"low":236,"close":219,"volume":423},"2025-06-30",6300,{"time":425,"open":44,"high":426,"low":236,"close":426,"volume":427},"2025-07-07",398,9700,{"time":429,"open":55,"high":419,"low":56,"close":44,"volume":430},"2025-07-14",22200,{"time":432,"open":44,"high":240,"low":223,"close":240,"volume":433},"2025-07-21",16100,{"time":435,"open":240,"high":436,"low":223,"close":426,"volume":437},"2025-07-28",399,16900,{"time":439,"open":426,"high":436,"low":219,"close":436,"volume":440},"2025-08-04",14900,{"time":442,"open":31,"high":240,"low":223,"close":44,"volume":443},"2025-08-11",22500,{"time":445,"open":55,"high":446,"low":56,"close":31,"volume":447},"2025-08-18",417,75300,{"time":449,"open":450,"high":450,"low":219,"close":241,"volume":451},"2025-08-25",406,30400,{"time":453,"open":426,"high":426,"low":45,"close":241,"volume":208},"2025-09-01",{"time":455,"open":31,"high":241,"low":236,"close":219,"volume":456},"2025-09-08",10800,{"time":458,"open":219,"high":31,"low":27,"close":45,"volume":459},"2025-09-15",20300,{"time":461,"open":45,"high":219,"low":27,"close":236,"volume":462},"2025-09-22",13500,{"time":464,"open":219,"high":219,"low":25,"close":45,"volume":91},"2025-09-29",{"time":466,"open":45,"high":223,"low":27,"close":27,"volume":467},"2025-10-06",14100,{"time":469,"open":25,"high":236,"low":36,"close":26,"volume":467},"2025-10-13",{"time":24,"open":25,"high":31,"low":37,"close":45,"volume":471},30200,{"time":48,"open":27,"high":55,"low":64,"close":64,"volume":473},17200,{"time":475,"open":64,"high":32,"low":71,"close":71,"volume":476},"2025-11-03",14300,{"time":79,"open":80,"high":32,"low":80,"close":37,"volume":478},22000,{"time":96,"open":71,"high":36,"low":80,"close":60,"volume":480},13000,{"time":482,"open":27,"high":27,"low":71,"close":68,"volume":483},"2025-11-24",10200,{"time":118,"open":84,"high":32,"low":84,"close":84,"volume":485},7500,{"time":132,"open":84,"high":37,"low":144,"close":145,"volume":487},11700,{"time":148,"open":145,"high":71,"low":144,"close":149,"volume":489},14500,{"time":161,"open":144,"high":149,"low":171,"close":175,"volume":491},38400,{"time":178,"open":10,"high":80,"low":179,"close":80,"volume":150},{"time":183,"open":71,"high":36,"low":80,"close":32,"volume":467},{"time":495,"open":60,"high":60,"low":149,"close":64,"volume":496},"2026-01-12",29600,{"time":206,"open":64,"high":207,"low":144,"close":36,"volume":498},102600,{"time":226,"open":26,"high":236,"low":27,"close":26,"volume":500},8800,{"time":239,"open":223,"high":240,"low":45,"close":219,"volume":216},{"time":254,"open":241,"high":241,"low":64,"close":32,"volume":503},20200,{"time":264,"open":32,"high":56,"low":37,"close":25,"volume":505},9000,{"time":507,"open":25,"high":44,"low":27,"close":223,"volume":508},"2026-02-23",11600,{"time":284,"open":223,"high":223,"low":144,"close":32,"volume":510},13700,{"time":295,"open":64,"high":27,"low":80,"close":27,"volume":512},7800,{"time":306,"open":25,"high":26,"low":64,"close":45,"volume":245},{"time":315,"open":27,"high":56,"low":71,"close":64,"volume":459},{"time":327,"open":149,"high":68,"low":175,"close":144,"volume":516},16700,{"time":339,"open":144,"high":32,"low":171,"close":68,"volume":518},13300,{"time":349,"open":10,"high":68,"low":179,"close":9,"volume":520},14000,{"swings":522,"phaseSegments":533},[523,524,525,526,527,528,529,530,531,532],{"time":404,"kind":364,"price":80},{"time":445,"kind":362,"price":446},{"time":458,"kind":364,"price":27},{"time":24,"kind":362,"price":31},{"time":79,"kind":364,"price":80},{"time":482,"kind":362,"price":27},{"time":161,"kind":364,"price":171},{"time":206,"kind":362,"price":207},{"time":284,"kind":364,"price":144},{"time":315,"kind":362,"price":56},[534],{"from":535,"to":18,"phase":8},"2025-04-25"]