[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock:detail:6191":3,"stock:chart:6191:d:6m":19,"stock:chart:weekly:6191:1y":556},{"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},"6191","エアトリ","情報通信・サービスその他","prime","TRANSITION",712,711,0.0014064697609001407,"2026-04-17T00:00:00+09:00","2026-04-17","エアトリ（6191）は712円で小幅上昇。出来高は136,800株と前日比で微増だが、機関の空売り残高は184,700株と増加傾向にある。需給面では売り圧力が強く、レンジ内でのもみ合いが続く。確定高値735円を突破するにはさらなるエネルギーが必要。上値は抑えられているため、慎重な展開が予想される。",{"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":527,"lastTradeDate":13},"1d","6M",[23,29,36,40,44,51,57,63,69,75,81,86,91,96,101,106,112,117,122,126,133,139,145,152,159,163,169,175,180,184,188,194,198,202,206,211,215,221,225,229,234,238,243,247,249,253,256,260,264,267,270,274,278,281,286,291,297,301,305,309,312,315,318,321,324,327,331,335,339,342,345,348,350,353,356,359,362,365,368,372,375,378,381,384,390,393,396,399,402,405,409,413,416,422,426,429,433,438,441,445,449,453,459,464,467,471,476,482,487,491,495,498,501,504,507,510,513,516,519,522,525],{"time":24,"open":25,"high":26,"low":27,"close":25,"volume":28},"2025-10-20",914,920,905,62600,{"time":30,"open":31,"high":32,"low":33,"close":34,"volume":35},"2025-10-21",909,923,902,915,129900,{"time":37,"open":38,"high":26,"low":27,"close":27,"volume":39},"2025-10-22",916,53800,{"time":41,"open":27,"high":31,"low":42,"close":33,"volume":43},"2025-10-23",897,63400,{"time":45,"open":46,"high":47,"low":48,"close":49,"volume":50},"2025-10-24",908,919,896,899,70400,{"time":52,"open":31,"high":53,"low":54,"close":55,"volume":56},"2025-10-27",927,904,924,98600,{"time":58,"open":59,"high":60,"low":61,"close":61,"volume":62},"2025-10-28",912,913,888,128200,{"time":64,"open":61,"high":65,"low":66,"close":67,"volume":68},"2025-10-29",890,875,877,94900,{"time":70,"open":66,"high":71,"low":72,"close":73,"volume":74},"2025-10-30",883,870,872,94200,{"time":76,"open":73,"high":77,"low":78,"close":79,"volume":80},"2025-10-31",882,864,869,63100,{"time":82,"open":79,"high":83,"low":84,"close":72,"volume":85},"2025-11-04",876,862,68100,{"time":87,"open":72,"high":72,"low":88,"close":89,"volume":90},"2025-11-05",842,852,128900,{"time":92,"open":84,"high":84,"low":93,"close":94,"volume":95},"2025-11-06",845,847,93700,{"time":97,"open":94,"high":98,"low":88,"close":99,"volume":100},"2025-11-07",851,843,64300,{"time":102,"open":103,"high":104,"low":88,"close":88,"volume":105},"2025-11-10",850,856,130600,{"time":107,"open":108,"high":99,"low":109,"close":110,"volume":111},"2025-11-11",841,821,828,143900,{"time":113,"open":114,"high":99,"low":115,"close":88,"volume":116},"2025-11-12",827,825,148400,{"time":118,"open":119,"high":119,"low":120,"close":99,"volume":121},"2025-11-13",849,839,82700,{"time":123,"open":99,"high":119,"low":124,"close":88,"volume":125},"2025-11-14",834,126200,{"time":127,"open":128,"high":129,"low":130,"close":131,"volume":132},"2025-11-17",767,782,752,775,474200,{"time":134,"open":135,"high":136,"low":135,"close":137,"volume":138},"2025-11-18",770,781,771,84100,{"time":140,"open":135,"high":141,"low":142,"close":143,"volume":144},"2025-11-19",772,744,750,301500,{"time":146,"open":147,"high":148,"low":149,"close":150,"volume":151},"2025-11-20",758,764,742,743,172800,{"time":153,"open":154,"high":155,"low":156,"close":157,"volume":158},"2025-11-21",739,765,733,761,224600,{"time":160,"open":157,"high":157,"low":161,"close":161,"volume":162},"2025-11-25",734,169400,{"time":164,"open":165,"high":166,"low":161,"close":167,"volume":168},"2025-11-26",738,755,753,233600,{"time":170,"open":167,"high":171,"low":172,"close":173,"volume":174},"2025-11-27",757,741,747,206900,{"time":176,"open":177,"high":178,"low":150,"close":143,"volume":179},"2025-11-28",746,759,147000,{"time":181,"open":130,"high":182,"low":150,"close":182,"volume":183},"2025-12-01",760,166500,{"time":185,"open":166,"high":166,"low":186,"close":161,"volume":187},"2025-12-02",730,219800,{"time":189,"open":161,"high":190,"low":191,"close":192,"volume":193},"2025-12-03",737,723,728,170200,{"time":195,"open":196,"high":177,"low":197,"close":149,"volume":162},"2025-12-04",725,724,{"time":199,"open":200,"high":150,"low":186,"close":186,"volume":201},"2025-12-05",736,70300,{"time":203,"open":196,"high":130,"low":196,"close":204,"volume":205},"2025-12-08",748,129300,{"time":207,"open":208,"high":147,"low":209,"close":186,"volume":210},"2025-12-09",749,729,112700,{"time":212,"open":192,"high":190,"low":197,"close":213,"volume":214},"2025-12-10",732,108200,{"time":216,"open":217,"high":217,"low":218,"close":219,"volume":220},"2025-12-11",735,709,718,189300,{"time":222,"open":223,"high":161,"low":223,"close":197,"volume":224},"2025-12-12",722,121200,{"time":226,"open":227,"high":177,"low":227,"close":154,"volume":228},"2025-12-15",726,129100,{"time":230,"open":231,"high":200,"low":219,"close":232,"volume":233},"2025-12-16",731,719,121400,{"time":235,"open":232,"high":227,"low":236,"close":227,"volume":237},"2025-12-17",717,104000,{"time":239,"open":191,"high":208,"low":240,"close":241,"volume":242},"2025-12-18",720,740,147700,{"time":244,"open":245,"high":204,"low":165,"close":165,"volume":246},"2025-12-19",745,130200,{"time":248,"open":150,"high":142,"low":223,"close":241,"volume":116},"2025-12-22",{"time":250,"open":241,"high":166,"low":241,"close":251,"volume":252},"2025-12-23",751,185200,{"time":254,"open":204,"high":130,"low":241,"close":142,"volume":255},"2025-12-24",114300,{"time":257,"open":154,"high":258,"low":154,"close":208,"volume":259},"2025-12-25",754,162400,{"time":261,"open":166,"high":262,"low":142,"close":143,"volume":263},"2025-12-26",756,130900,{"time":265,"open":147,"high":157,"low":204,"close":182,"volume":266},"2025-12-29",99600,{"time":268,"open":262,"high":148,"low":251,"close":178,"volume":269},"2025-12-30",75900,{"time":271,"open":178,"high":272,"low":173,"close":166,"volume":273},"2026-01-05",763,138400,{"time":275,"open":166,"high":128,"low":166,"close":276,"volume":277},"2026-01-06",762,98100,{"time":279,"open":182,"high":131,"low":167,"close":135,"volume":280},"2026-01-07",115500,{"time":282,"open":135,"high":136,"low":283,"close":284,"volume":285},"2026-01-08",769,778,93500,{"time":287,"open":129,"high":288,"low":129,"close":289,"volume":290},"2026-01-09",802,794,183200,{"time":292,"open":293,"high":294,"low":137,"close":295,"volume":296},"2026-01-13",803,806,779,136300,{"time":298,"open":299,"high":136,"low":178,"close":178,"volume":300},"2026-01-14",776,96900,{"time":302,"open":147,"high":303,"low":147,"close":303,"volume":304},"2026-01-15",773,118300,{"time":306,"open":303,"high":131,"low":262,"close":307,"volume":308},"2026-01-16",766,89200,{"time":310,"open":307,"high":283,"low":251,"close":307,"volume":311},"2026-01-19",88100,{"time":313,"open":128,"high":284,"low":182,"close":307,"volume":314},"2026-01-20",71700,{"time":316,"open":171,"high":147,"low":177,"close":262,"volume":317},"2026-01-21",82800,{"time":319,"open":262,"high":320,"low":262,"close":272,"volume":285},"2026-01-22",768,{"time":322,"open":272,"high":284,"low":276,"close":320,"volume":323},"2026-01-23",109000,{"time":325,"open":128,"high":128,"low":190,"close":173,"volume":326},"2026-01-26",244300,{"time":328,"open":150,"high":142,"low":329,"close":213,"volume":330},"2026-01-27",727,137700,{"time":332,"open":192,"high":161,"low":333,"close":197,"volume":334},"2026-01-28",721,86100,{"time":336,"open":197,"high":213,"low":337,"close":227,"volume":338},"2026-01-29",715,84900,{"time":340,"open":227,"high":149,"low":223,"close":154,"volume":341},"2026-01-30",75500,{"time":343,"open":241,"high":241,"low":227,"close":209,"volume":344},"2026-02-02",145400,{"time":346,"open":161,"high":200,"low":192,"close":186,"volume":347},"2026-02-03",68000,{"time":349,"open":186,"high":156,"low":191,"close":227,"volume":39},"2026-02-04",{"time":351,"open":213,"high":171,"low":186,"close":258,"volume":352},"2026-02-05",156000,{"time":354,"open":177,"high":258,"low":200,"close":251,"volume":355},"2026-02-06",89600,{"time":357,"open":182,"high":128,"low":149,"close":245,"volume":358},"2026-02-09",108900,{"time":360,"open":245,"high":272,"low":245,"close":167,"volume":361},"2026-02-10",140700,{"time":363,"open":166,"high":171,"low":149,"close":245,"volume":364},"2026-02-12",112400,{"time":366,"open":171,"high":171,"low":192,"close":192,"volume":367},"2026-02-13",299100,{"time":369,"open":370,"high":289,"low":204,"close":320,"volume":371},"2026-02-16",788,346500,{"time":373,"open":148,"high":128,"low":204,"close":204,"volume":374},"2026-02-17",170800,{"time":376,"open":173,"high":208,"low":231,"close":150,"volume":377},"2026-02-18",192200,{"time":379,"open":208,"high":208,"low":227,"close":190,"volume":380},"2026-02-19",203500,{"time":382,"open":196,"high":200,"low":333,"close":333,"volume":383},"2026-02-20",154900,{"time":385,"open":386,"high":236,"low":387,"close":388,"volume":389},"2026-02-24",716,703,704,204500,{"time":391,"open":387,"high":165,"low":387,"close":227,"volume":392},"2026-02-25",223000,{"time":394,"open":196,"high":251,"low":196,"close":177,"volume":395},"2026-02-26",149600,{"time":397,"open":251,"high":157,"low":173,"close":251,"volume":398},"2026-02-27",248600,{"time":400,"open":231,"high":165,"low":191,"close":231,"volume":401},"2026-03-02",171800,{"time":403,"open":219,"high":217,"low":10,"close":333,"volume":404},"2026-03-03",270000,{"time":406,"open":218,"high":333,"low":407,"close":387,"volume":408},"2026-03-04",697,297200,{"time":410,"open":411,"high":161,"low":411,"close":333,"volume":412},"2026-03-05",708,116400,{"time":414,"open":236,"high":213,"low":415,"close":209,"volume":138},"2026-03-06",714,{"time":417,"open":418,"high":388,"low":419,"close":420,"volume":421},"2026-03-09",700,687,701,265300,{"time":423,"open":218,"high":213,"low":424,"close":329,"volume":425},"2026-03-10",702,171300,{"time":427,"open":196,"high":192,"low":386,"close":236,"volume":428},"2026-03-11",86300,{"time":430,"open":431,"high":386,"low":418,"close":431,"volume":432},"2026-03-12",713,169300,{"time":434,"open":435,"high":415,"low":407,"close":436,"volume":437},"2026-03-13",698,710,148500,{"time":439,"open":411,"high":415,"low":388,"close":218,"volume":440},"2026-03-16",74500,{"time":442,"open":443,"high":415,"low":418,"close":420,"volume":444},"2026-03-17",707,59800,{"time":446,"open":218,"high":337,"low":447,"close":337,"volume":448},"2026-03-18",706,67700,{"time":450,"open":443,"high":191,"low":451,"close":411,"volume":452},"2026-03-19",699,563600,{"time":454,"open":455,"high":451,"low":456,"close":457,"volume":458},"2026-03-23",696,685,688,132900,{"time":460,"open":387,"high":411,"low":461,"close":462,"volume":463},"2026-03-24",689,695,103800,{"time":465,"open":418,"high":411,"low":418,"close":387,"volume":466},"2026-03-25",93600,{"time":468,"open":387,"high":469,"low":461,"close":455,"volume":470},"2026-03-26",705,100400,{"time":472,"open":473,"high":443,"low":474,"close":424,"volume":475},"2026-03-27",694,691,110500,{"time":477,"open":478,"high":479,"low":480,"close":478,"volume":481},"2026-03-30",680,684,673,230300,{"time":483,"open":484,"high":462,"low":485,"close":478,"volume":486},"2026-03-31",682,678,106700,{"time":488,"open":489,"high":411,"low":489,"close":388,"volume":490},"2026-04-01",690,296500,{"time":492,"open":469,"high":415,"low":457,"close":493,"volume":494},"2026-04-02",693,174100,{"time":496,"open":420,"high":443,"low":407,"close":387,"volume":497},"2026-04-03",57600,{"time":499,"open":418,"high":219,"low":418,"close":236,"volume":500},"2026-04-06",69800,{"time":502,"open":232,"high":213,"low":386,"close":191,"volume":503},"2026-04-07",86800,{"time":505,"open":209,"high":217,"low":191,"close":227,"volume":506},"2026-04-08",76500,{"time":508,"open":196,"high":196,"low":451,"close":451,"volume":509},"2026-04-09",95000,{"time":511,"open":469,"high":10,"low":473,"close":473,"volume":512},"2026-04-10",95300,{"time":514,"open":407,"high":387,"low":474,"close":424,"volume":515},"2026-04-13",91300,{"time":517,"open":424,"high":10,"low":424,"close":387,"volume":518},"2026-04-14",61700,{"time":520,"open":431,"high":223,"low":218,"close":415,"volume":521},"2026-04-15",75800,{"time":523,"open":436,"high":227,"low":436,"close":10,"volume":524},"2026-04-16",217300,{"time":13,"open":9,"high":240,"low":436,"close":9,"volume":526},136800,{"swings":528,"phaseSegments":549},[529,531,533,534,535,536,537,538,539,540,541,542,543,544,545,546,547,548],{"time":52,"kind":530,"price":53},"H",{"time":153,"kind":532,"price":156},"L",{"time":181,"kind":530,"price":182},{"time":189,"kind":532,"price":191},{"time":207,"kind":530,"price":147},{"time":216,"kind":532,"price":218},{"time":292,"kind":530,"price":294},{"time":336,"kind":532,"price":337},{"time":357,"kind":530,"price":128},{"time":366,"kind":532,"price":192},{"time":369,"kind":530,"price":289},{"time":385,"kind":532,"price":387},{"time":397,"kind":530,"price":157},{"time":417,"kind":532,"price":419},{"time":450,"kind":530,"price":191},{"time":477,"kind":532,"price":480},{"time":505,"kind":530,"price":217},{"time":514,"kind":532,"price":474},[550,551,553,554,555],{"from":24,"to":230,"phase":8},{"from":230,"to":248,"phase":552},"DOWN",{"from":248,"to":492,"phase":8},{"from":492,"to":514,"phase":552},{"from":514,"to":18,"phase":8},{"code":4,"interval":557,"range":558,"candles":559,"indicators":754,"lastTradeDate":514},"1w","1Y",[560,564,571,578,585,591,597,602,607,610,616,623,628,635,639,643,648,654,660,666,671,676,680,686,690,695,698,700,702,705,707,709,712,714,716,718,720,722,724,727,729,731,733,735,737,740,742,744,746,748,750,752],{"time":561,"open":31,"high":562,"low":49,"close":53,"volume":563},"2025-04-21",943,372600,{"time":565,"open":566,"high":567,"low":568,"close":569,"volume":570},"2025-04-28",942,959,925,954,457600,{"time":572,"open":573,"high":574,"low":575,"close":576,"volume":577},"2025-05-05",956,984,940,971,210500,{"time":579,"open":580,"high":581,"low":582,"close":583,"volume":584},"2025-05-12",970,993,937,960,434700,{"time":586,"open":573,"high":587,"low":588,"close":589,"volume":590},"2025-05-19",963,918,933,365800,{"time":592,"open":593,"high":594,"low":53,"close":595,"volume":596},"2025-05-26",939,955,934,260900,{"time":598,"open":55,"high":599,"low":600,"close":48,"volume":601},"2025-06-02",929,889,397200,{"time":603,"open":31,"high":32,"low":604,"close":605,"volume":606},"2025-06-09",871,880,358700,{"time":608,"open":605,"high":34,"low":83,"close":61,"volume":609},"2025-06-16",391600,{"time":611,"open":67,"high":612,"low":613,"close":614,"volume":615},"2025-06-23",894,848,873,484500,{"time":617,"open":618,"high":619,"low":620,"close":621,"volume":622},"2025-06-30",878,936,833,900,2782200,{"time":624,"open":42,"high":625,"low":600,"close":626,"volume":627},"2025-07-07",997,989,834500,{"time":629,"open":630,"high":631,"low":632,"close":633,"volume":634},"2025-07-14",990,995,921,922,708400,{"time":636,"open":633,"high":637,"low":49,"close":34,"volume":638},"2025-07-21",945,559300,{"time":640,"open":641,"high":562,"low":621,"close":619,"volume":642},"2025-07-28",917,628600,{"time":644,"open":632,"high":645,"low":34,"close":646,"volume":647},"2025-08-04",966,947,463100,{"time":649,"open":650,"high":651,"low":575,"close":652,"volume":653},"2025-08-11",953,998,968,533800,{"time":655,"open":581,"high":656,"low":657,"close":658,"volume":659},"2025-08-18",1074,944,1015,2042500,{"time":661,"open":662,"high":663,"low":664,"close":651,"volume":665},"2025-08-25",999,1063,992,938400,{"time":667,"open":631,"high":668,"low":669,"close":574,"volume":670},"2025-09-01",1009,979,586800,{"time":672,"open":662,"high":673,"low":674,"close":669,"volume":675},"2025-09-08",1006,961,662500,{"time":677,"open":652,"high":630,"low":678,"close":630,"volume":679},"2025-09-15",964,467800,{"time":681,"open":682,"high":683,"low":576,"close":684,"volume":685},"2025-09-22",981,996,991,426000,{"time":687,"open":688,"high":688,"low":55,"close":53,"volume":689},"2025-09-29",1001,600100,{"time":691,"open":566,"high":692,"low":27,"close":693,"volume":694},"2025-10-06",962,907,465100,{"time":696,"open":49,"high":55,"low":77,"close":49,"volume":697},"2025-10-13",380600,{"time":24,"open":25,"high":32,"low":48,"close":49,"volume":699},380100,{"time":52,"open":31,"high":53,"low":78,"close":79,"volume":701},479000,{"time":703,"open":79,"high":83,"low":88,"close":99,"volume":704},"2025-11-03",355000,{"time":102,"open":103,"high":104,"low":109,"close":88,"volume":706},631800,{"time":127,"open":128,"high":129,"low":156,"close":157,"volume":708},1257200,{"time":710,"open":157,"high":157,"low":161,"close":143,"volume":711},"2025-11-24",756900,{"time":181,"open":130,"high":182,"low":191,"close":186,"volume":713},796200,{"time":203,"open":196,"high":147,"low":218,"close":197,"volume":715},660700,{"time":226,"open":227,"high":208,"low":236,"close":165,"volume":717},632400,{"time":248,"open":150,"high":262,"low":223,"close":143,"volume":719},741200,{"time":265,"open":147,"high":148,"low":204,"close":178,"volume":721},175500,{"time":271,"open":178,"high":288,"low":173,"close":289,"volume":723},628700,{"time":725,"open":293,"high":294,"low":262,"close":307,"volume":726},"2026-01-12",440700,{"time":310,"open":307,"high":284,"low":177,"close":320,"volume":728},445100,{"time":325,"open":128,"high":128,"low":337,"close":154,"volume":730},628500,{"time":343,"open":241,"high":171,"low":191,"close":251,"volume":732},512800,{"time":357,"open":182,"high":128,"low":192,"close":192,"volume":734},661100,{"time":369,"open":370,"high":289,"low":333,"close":333,"volume":736},1067900,{"time":738,"open":386,"high":157,"low":387,"close":251,"volume":739},"2026-02-23",825700,{"time":400,"open":231,"high":165,"low":407,"close":209,"volume":741},939500,{"time":417,"open":418,"high":213,"low":419,"close":436,"volume":743},840700,{"time":439,"open":411,"high":191,"low":451,"close":411,"volume":745},765600,{"time":454,"open":455,"high":411,"low":456,"close":424,"volume":747},541200,{"time":477,"open":478,"high":415,"low":480,"close":387,"volume":749},865200,{"time":499,"open":418,"high":217,"low":473,"close":473,"volume":751},423400,{"time":514,"open":407,"high":227,"low":474,"close":9,"volume":753},582900,{"swings":755,"phaseSegments":766},[756,757,758,759,760,761,762,763,764,765],{"time":579,"kind":530,"price":581},{"time":617,"kind":532,"price":620},{"time":655,"kind":530,"price":656},{"time":672,"kind":532,"price":674},{"time":687,"kind":530,"price":688},{"time":203,"kind":532,"price":218},{"time":725,"kind":530,"price":294},{"time":325,"kind":532,"price":337},{"time":369,"kind":530,"price":289},{"time":477,"kind":532,"price":480},[767],{"from":768,"to":18,"phase":8},"2025-04-25"]