[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock:detail:6203":3,"stock:chart:6203:d:6m":18,"stock:chart:weekly:6203:1y":750},{"code":4,"name":5,"sector":6,"market":7,"phaseDay":8,"phaseWeek":8,"lastPrice":9,"prevClose":9,"changeRate":10,"updatedAt":11,"phaseChangedAt":12,"phaseConfirmedDate":12,"narrative":13,"narrativeMeta":14,"marketCap":17,"averageVolume20d":17},"6203","豊和工業","機械","standard","TRANSITION",1360,0,"2026-04-17T00:00:00+09:00","2026-04-17","現在値1,360円で前日比0.0％、出来高188,400株と横這いの展開。機関の空売り残高が83,933株と減少しており、買い戻しが進む需給環境。確定安値1,405円を下抜けており、下降トレンドの確定が懸念される。ただし、需給改善が反発の可能性を秘めるため、今後の出来高拡大に注目。押し目買いは慎重に。",{"asOfDate":12,"generatedAt":15,"modelName":16},"2026-04-17 19:00:58","Qwen\u002FQwen3-14B-AWQ",null,{"code":4,"interval":19,"range":20,"candles":21,"indicators":719,"lastTradeDate":12},"1d","6M",[22,28,35,41,48,55,62,68,74,81,88,95,102,107,113,119,125,130,135,140,147,154,160,165,171,176,182,188,194,201,206,213,218,224,231,238,245,250,256,262,268,273,276,280,285,290,297,303,309,314,320,326,332,339,344,351,357,361,366,371,376,381,387,391,397,403,408,413,418,425,431,434,437,441,445,451,457,464,471,478,485,491,498,505,511,518,524,531,538,545,552,558,564,569,576,581,585,592,597,603,610,617,622,628,634,640,645,651,656,661,667,672,678,682,687,693,698,702,707,711,716],{"time":23,"open":24,"high":25,"low":26,"close":25,"volume":27},"2025-10-20",1320,1359,1301,365700,{"time":29,"open":30,"high":31,"low":32,"close":33,"volume":34},"2025-10-21",1403,1404,1334,1351,636400,{"time":36,"open":37,"high":38,"low":39,"close":31,"volume":40},"2025-10-22",1353,1420,1335,490000,{"time":42,"open":43,"high":44,"low":45,"close":46,"volume":47},"2025-10-23",1417,1493,1397,1467,819600,{"time":49,"open":50,"high":51,"low":52,"close":53,"volume":54},"2025-10-24",1483,1532,1451,1503,708800,{"time":56,"open":57,"high":58,"low":59,"close":60,"volume":61},"2025-10-27",1535,1578,1492,1568,940100,{"time":63,"open":64,"high":65,"low":44,"close":66,"volume":67},"2025-10-28",1574,1611,1512,976000,{"time":69,"open":70,"high":70,"low":71,"close":72,"volume":73},"2025-10-29",1531,1426,1442,670500,{"time":75,"open":76,"high":77,"low":78,"close":79,"volume":80},"2025-10-30",1446,1490,1440,1466,360000,{"time":82,"open":83,"high":84,"low":85,"close":86,"volume":87},"2025-10-31",1470,1476,1419,1429,301500,{"time":89,"open":90,"high":91,"low":92,"close":93,"volume":94},"2025-11-04",1434,1455,1401,1407,338800,{"time":96,"open":97,"high":98,"low":99,"close":100,"volume":101},"2025-11-05",1385,1394,1329,1371,474400,{"time":103,"open":104,"high":91,"low":105,"close":76,"volume":106},"2025-11-06",1395,1372,469900,{"time":108,"open":109,"high":110,"low":33,"close":111,"volume":112},"2025-11-07",1386,1398,1362,444900,{"time":114,"open":115,"high":116,"low":37,"close":117,"volume":118},"2025-11-10",1366,1402,1390,267600,{"time":120,"open":121,"high":104,"low":122,"close":123,"volume":124},"2025-11-11",1389,1346,1370,214100,{"time":126,"open":97,"high":127,"low":128,"close":90,"volume":129},"2025-11-12",1443,1365,336700,{"time":131,"open":132,"high":133,"low":104,"close":30,"volume":134},"2025-11-13",1430,1450,290100,{"time":136,"open":137,"high":116,"low":138,"close":138,"volume":139},"2025-11-14",1400,1103,541900,{"time":141,"open":142,"high":143,"low":144,"close":145,"volume":146},"2025-11-17",1119,1206,1110,1191,1391700,{"time":148,"open":149,"high":150,"low":151,"close":152,"volume":153},"2025-11-18",1161,1171,1135,1146,524100,{"time":155,"open":156,"high":156,"low":157,"close":158,"volume":159},"2025-11-19",1143,1083,1100,424800,{"time":161,"open":162,"high":144,"low":163,"close":157,"volume":164},"2025-11-20",1084,1065,568100,{"time":166,"open":167,"high":168,"low":169,"close":157,"volume":170},"2025-11-21",1067,1098,1060,227500,{"time":172,"open":173,"high":142,"low":162,"close":174,"volume":175},"2025-11-25",1101,1095,298900,{"time":177,"open":144,"high":178,"low":179,"close":180,"volume":181},"2025-11-26",1115,1091,1093,214800,{"time":183,"open":174,"high":184,"low":185,"close":186,"volume":187},"2025-11-27",1120,1088,1109,228600,{"time":189,"open":190,"high":191,"low":178,"close":192,"volume":193},"2025-11-28",1122,1154,1142,283400,{"time":195,"open":196,"high":197,"low":198,"close":199,"volume":200},"2025-12-01",1149,1160,1123,1131,180700,{"time":202,"open":203,"high":204,"low":173,"close":144,"volume":205},"2025-12-02",1125,1130,198000,{"time":207,"open":208,"high":209,"low":210,"close":211,"volume":212},"2025-12-03",1111,1128,1106,1121,110200,{"time":214,"open":204,"high":145,"low":215,"close":216,"volume":217},"2025-12-04",1126,1190,231300,{"time":219,"open":216,"high":220,"low":221,"close":222,"volume":223},"2025-12-05",1227,1180,1195,279300,{"time":225,"open":226,"high":227,"low":228,"close":229,"volume":230},"2025-12-08",1220,1258,1208,1252,358500,{"time":232,"open":233,"high":234,"low":235,"close":236,"volume":237},"2025-12-09",1253,1287,1231,1244,321300,{"time":239,"open":240,"high":241,"low":242,"close":243,"volume":244},"2025-12-10",1250,1274,1222,1241,212300,{"time":246,"open":247,"high":247,"low":145,"close":248,"volume":249},"2025-12-11",1246,1196,185600,{"time":251,"open":252,"high":253,"low":145,"close":254,"volume":255},"2025-12-12",1200,1214,1211,112200,{"time":257,"open":258,"high":259,"low":260,"close":259,"volume":261},"2025-12-15",1187,1212,1185,115300,{"time":263,"open":264,"high":252,"low":265,"close":266,"volume":267},"2025-12-16",1193,1166,1174,159300,{"time":269,"open":266,"high":270,"low":152,"close":271,"volume":272},"2025-12-17",1176,1168,140700,{"time":274,"open":196,"high":191,"low":215,"close":204,"volume":275},"2025-12-18",141900,{"time":277,"open":203,"high":192,"low":142,"close":278,"volume":279},"2025-12-19",1140,237800,{"time":281,"open":282,"high":197,"low":283,"close":192,"volume":284},"2025-12-22",1158,1127,178200,{"time":286,"open":287,"high":288,"low":287,"close":191,"volume":289},"2025-12-23",1134,1162,103700,{"time":291,"open":292,"high":293,"low":294,"close":295,"volume":296},"2025-12-24",1156,1163,1145,1153,117800,{"time":298,"open":299,"high":300,"low":301,"close":150,"volume":302},"2025-12-25",1155,1172,1150,135700,{"time":304,"open":305,"high":306,"low":192,"close":307,"volume":308},"2025-12-26",1179,1188,1147,150100,{"time":310,"open":197,"high":240,"low":311,"close":312,"volume":313},"2025-12-29",1151,1215,350100,{"time":315,"open":312,"high":316,"low":317,"close":318,"volume":319},"2025-12-30",1218,1186,1192,171100,{"time":321,"open":259,"high":322,"low":323,"close":324,"volume":325},"2026-01-05",1240,1204,1221,264300,{"time":327,"open":328,"high":329,"low":330,"close":247,"volume":331},"2026-01-06",1235,1278,1230,299000,{"time":333,"open":334,"high":335,"low":336,"close":337,"volume":338},"2026-01-07",1276,1300,1257,1280,293000,{"time":340,"open":341,"high":100,"low":341,"close":342,"volume":343},"2026-01-08",1310,1350,488700,{"time":345,"open":346,"high":347,"low":348,"close":349,"volume":350},"2026-01-09",1347,1374,1330,1352,382500,{"time":352,"open":137,"high":353,"low":354,"close":355,"volume":356},"2026-01-13",1415,1369,1396,342800,{"time":358,"open":45,"high":359,"low":109,"close":117,"volume":360},"2026-01-14",1418,223800,{"time":362,"open":363,"high":132,"low":105,"close":364,"volume":365},"2026-01-15",1376,1410,352000,{"time":367,"open":137,"high":368,"low":369,"close":368,"volume":370},"2026-01-16",1449,1378,314200,{"time":372,"open":133,"high":373,"low":374,"close":79,"volume":375},"2026-01-19",1471,1428,208100,{"time":377,"open":79,"high":378,"low":379,"close":92,"volume":380},"2026-01-20",1468,1391,223400,{"time":382,"open":383,"high":76,"low":384,"close":385,"volume":386},"2026-01-21",1368,1361,1422,186000,{"time":388,"open":389,"high":52,"low":110,"close":78,"volume":390},"2026-01-22",1421,193500,{"time":392,"open":393,"high":394,"low":38,"close":395,"volume":396},"2026-01-23",1461,1480,1427,205900,{"time":398,"open":399,"high":132,"low":400,"close":401,"volume":402},"2026-01-26",1425,1358,1367,258300,{"time":404,"open":405,"high":406,"low":342,"close":92,"volume":407},"2026-01-27",1364,1405,130000,{"time":409,"open":363,"high":410,"low":411,"close":342,"volume":412},"2026-01-28",1384,1348,85300,{"time":414,"open":415,"high":110,"low":416,"close":105,"volume":417},"2026-01-29",1342,1332,209700,{"time":419,"open":420,"high":421,"low":422,"close":423,"volume":424},"2026-01-30",1356,1382,1343,1375,142100,{"time":426,"open":427,"high":428,"low":429,"close":347,"volume":430},"2026-02-02",1355,1412,1349,178900,{"time":432,"open":97,"high":92,"low":105,"close":137,"volume":433},"2026-02-03",114100,{"time":435,"open":355,"high":436,"low":97,"close":38,"volume":319},"2026-02-04",1424,{"time":438,"open":31,"high":71,"low":121,"close":439,"volume":440},"2026-02-05",1406,177700,{"time":442,"open":443,"high":444,"low":105,"close":444,"volume":279},"2026-02-06",1380,1438,{"time":446,"open":447,"high":448,"low":393,"close":449,"volume":450},"2026-02-09",1525,1530,1489,552300,{"time":452,"open":394,"high":453,"low":454,"close":455,"volume":456},"2026-02-10",1593,1469,1584,733400,{"time":458,"open":459,"high":460,"low":461,"close":462,"volume":463},"2026-02-12",1650,1824,1635,1755,1176700,{"time":465,"open":466,"high":467,"low":468,"close":469,"volume":470},"2026-02-13",1715,1740,1654,1677,552200,{"time":472,"open":473,"high":474,"low":475,"close":476,"volume":477},"2026-02-16",1700,1736,1676,1725,318200,{"time":479,"open":480,"high":481,"low":482,"close":483,"volume":484},"2026-02-17",1708,1766,1683,1743,325900,{"time":486,"open":487,"high":488,"low":483,"close":489,"volume":490},"2026-02-18",1751,1830,1801,393600,{"time":492,"open":493,"high":494,"low":495,"close":496,"volume":497},"2026-02-19",1827,1915,1772,1879,549700,{"time":499,"open":500,"high":501,"low":502,"close":503,"volume":504},"2026-02-20",1897,2030,1895,2000,922500,{"time":506,"open":507,"high":507,"low":508,"close":509,"volume":510},"2026-02-24",1999,1798,1878,794900,{"time":512,"open":513,"high":514,"low":515,"close":516,"volume":517},"2026-02-25",1884,1888,1780,1803,326900,{"time":519,"open":520,"high":521,"low":462,"close":522,"volume":523},"2026-02-26",1785,1839,1808,343600,{"time":525,"open":526,"high":527,"low":528,"close":529,"volume":530},"2026-02-27",1816,1865,1800,1853,297400,{"time":532,"open":533,"high":534,"low":535,"close":536,"volume":537},"2026-03-02",1933,1998,1852,1904,985700,{"time":539,"open":540,"high":541,"low":542,"close":543,"volume":544},"2026-03-03",1899,1954,1789,1792,699400,{"time":546,"open":547,"high":548,"low":549,"close":550,"volume":551},"2026-03-04",1719,1748,1556,1610,577400,{"time":553,"open":554,"high":555,"low":556,"close":542,"volume":557},"2026-03-05",1750,1813,1722,407900,{"time":559,"open":560,"high":481,"low":561,"close":562,"volume":563},"2026-03-06",1749,1684,1761,278500,{"time":565,"open":566,"high":567,"low":455,"close":567,"volume":568},"2026-03-09",1648,1673,320200,{"time":570,"open":571,"high":572,"low":573,"close":574,"volume":575},"2026-03-10",1723,1783,1710,1754,195900,{"time":577,"open":578,"high":508,"low":579,"close":579,"volume":580},"2026-03-11",1765,1735,224600,{"time":582,"open":474,"high":521,"low":579,"close":583,"volume":584},"2026-03-12",1763,429200,{"time":586,"open":587,"high":588,"low":589,"close":590,"volume":591},"2026-03-13",1728,1770,1706,1744,183600,{"time":593,"open":467,"high":594,"low":595,"close":475,"volume":596},"2026-03-16",1741,1657,168000,{"time":598,"open":599,"high":573,"low":600,"close":601,"volume":602},"2026-03-17",1690,1632,1639,152000,{"time":604,"open":605,"high":606,"low":607,"close":608,"volume":609},"2026-03-18",1659,1680,1645,1675,112300,{"time":611,"open":612,"high":613,"low":614,"close":615,"volume":616},"2026-03-19",1630,1644,1588,1592,135300,{"time":618,"open":66,"high":619,"low":620,"close":393,"volume":621},"2026-03-23",1529,1457,210400,{"time":623,"open":624,"high":625,"low":77,"close":626,"volume":627},"2026-03-24",1541,1542,1517,144100,{"time":629,"open":630,"high":631,"low":625,"close":632,"volume":633},"2026-03-25",1557,1582,1581,107500,{"time":635,"open":632,"high":636,"low":637,"close":638,"volume":639},"2026-03-26",1595,1520,1560,108400,{"time":641,"open":642,"high":630,"low":643,"close":57,"volume":644},"2026-03-27",1534,1514,149300,{"time":646,"open":647,"high":394,"low":648,"close":649,"volume":650},"2026-03-30",1475,1423,1464,184300,{"time":652,"open":653,"high":654,"low":406,"close":364,"volume":655},"2026-03-31",1436,1459,158800,{"time":657,"open":133,"high":658,"low":133,"close":659,"volume":660},"2026-04-01",1494,1486,178000,{"time":662,"open":663,"high":664,"low":449,"close":665,"volume":666},"2026-04-02",1515,1562,1516,198200,{"time":668,"open":66,"high":669,"low":670,"close":637,"volume":671},"2026-04-03",1540,1504,110500,{"time":673,"open":624,"high":674,"low":675,"close":676,"volume":677},"2026-04-06",1550,1478,1485,197500,{"time":679,"open":680,"high":669,"low":676,"close":53,"volume":681},"2026-04-07",1487,118900,{"time":683,"open":60,"high":684,"low":685,"close":631,"volume":686},"2026-04-08",1587,1548,209300,{"time":688,"open":689,"high":690,"low":691,"close":676,"volume":692},"2026-04-09",1590,1596,1484,368900,{"time":694,"open":695,"high":663,"low":378,"close":696,"volume":697},"2026-04-10",1499,1472,268500,{"time":699,"open":700,"high":643,"low":76,"close":46,"volume":701},"2026-04-13",1460,155400,{"time":703,"open":704,"high":449,"low":705,"close":368,"volume":706},"2026-04-14",1482,1445,129900,{"time":708,"open":52,"high":378,"low":121,"close":709,"volume":710},"2026-04-15",1393,334300,{"time":712,"open":443,"high":713,"low":714,"close":9,"volume":715},"2026-04-16",1388,1336,398400,{"time":12,"open":363,"high":363,"low":717,"close":9,"volume":718},1339,188400,{"swings":720,"phaseSegments":740},[721,723,725,726,727,728,729,730,731,732,733,734,735,736,737,738,739],{"time":63,"kind":722,"price":65},"H",{"time":96,"kind":724,"price":99},"L",{"time":131,"kind":722,"price":133},{"time":166,"kind":724,"price":169},{"time":232,"kind":722,"price":234},{"time":277,"kind":724,"price":142},{"time":392,"kind":722,"price":394},{"time":414,"kind":724,"price":416},{"time":499,"kind":722,"price":501},{"time":519,"kind":724,"price":462},{"time":532,"kind":722,"price":534},{"time":546,"kind":724,"price":549},{"time":582,"kind":722,"price":521},{"time":618,"kind":724,"price":620},{"time":635,"kind":722,"price":636},{"time":652,"kind":724,"price":406},{"time":688,"kind":722,"price":690},[741,742,744,745,747,748,749],{"from":23,"to":479,"phase":8},{"from":479,"to":539,"phase":743},"UP",{"from":539,"to":635,"phase":8},{"from":635,"to":652,"phase":746},"DOWN",{"from":652,"to":668,"phase":8},{"from":668,"to":679,"phase":746},{"from":679,"to":17,"phase":8},{"code":4,"interval":751,"range":752,"candles":753,"indicators":953,"lastTradeDate":699},"1w","1Y",[754,760,767,771,777,784,791,797,802,808,814,821,828,832,839,844,850,855,860,864,869,873,877,883,887,892,897,899,901,904,906,908,911,913,915,917,919,921,923,926,928,930,932,934,936,939,941,943,945,947,949,951],{"time":755,"open":756,"high":757,"low":758,"close":174,"volume":759},"2025-04-21",1090,1102,1030,865900,{"time":761,"open":762,"high":763,"low":764,"close":765,"volume":766},"2025-04-28",1099,1118,1072,1081,699100,{"time":768,"open":765,"high":294,"low":769,"close":144,"volume":770},"2025-05-05",1079,613900,{"time":772,"open":773,"high":293,"low":774,"close":775,"volume":776},"2025-05-12",1113,964,978,2444700,{"time":778,"open":779,"high":780,"low":781,"close":782,"volume":783},"2025-05-19",993,1015,969,992,1240800,{"time":785,"open":786,"high":787,"low":788,"close":789,"volume":790},"2025-05-26",1007,1039,991,1023,1017200,{"time":792,"open":793,"high":311,"low":794,"close":795,"volume":796},"2025-06-02",1031,1010,1082,2075500,{"time":798,"open":795,"high":203,"low":799,"close":800,"volume":801},"2025-06-09",1029,1066,1537200,{"time":803,"open":185,"high":804,"low":805,"close":806,"volume":807},"2025-06-16",1105,998,999,1087000,{"time":809,"open":810,"high":180,"low":811,"close":812,"volume":813},"2025-06-23",1040,994,1052,1873800,{"time":815,"open":816,"high":817,"low":818,"close":819,"volume":820},"2025-06-30",1070,1078,977,979,1130300,{"time":822,"open":823,"high":824,"low":825,"close":826,"volume":827},"2025-07-07",975,990,959,970,758500,{"time":829,"open":826,"high":805,"low":830,"close":818,"volume":831},"2025-07-14",967,814500,{"time":833,"open":834,"high":835,"low":836,"close":837,"volume":838},"2025-07-21",985,1022,981,1004,886800,{"time":840,"open":841,"high":816,"low":788,"close":842,"volume":843},"2025-07-28",1005,1046,1599200,{"time":845,"open":846,"high":847,"low":848,"close":228,"volume":849},"2025-08-04",1009,1297,1006,2266300,{"time":851,"open":299,"high":236,"low":852,"close":853,"volume":854},"2025-08-11",1133,1198,1654600,{"time":856,"open":252,"high":322,"low":857,"close":858,"volume":859},"2025-08-18",1183,1237,904700,{"time":861,"open":665,"high":862,"low":443,"close":436,"volume":863},"2025-08-25",1537,5043600,{"time":865,"open":364,"high":866,"low":867,"close":25,"volume":868},"2025-09-01",1508,1345,2222400,{"time":870,"open":30,"high":30,"low":871,"close":24,"volume":872},"2025-09-08",1313,1574600,{"time":874,"open":422,"high":875,"low":337,"close":363,"volume":876},"2025-09-15",1377,1278000,{"time":878,"open":427,"high":879,"low":880,"close":881,"volume":882},"2025-09-22",1416,1210,1219,2219200,{"time":884,"open":228,"high":858,"low":885,"close":318,"volume":886},"2025-09-29",1157,1054900,{"time":888,"open":889,"high":383,"low":890,"close":328,"volume":891},"2025-10-06",1282,1224,2541500,{"time":893,"open":894,"high":24,"low":895,"close":337,"volume":896},"2025-10-13",1205,1169,1441600,{"time":23,"open":24,"high":51,"low":26,"close":53,"volume":898},3020500,{"time":56,"open":57,"high":65,"low":85,"close":86,"volume":900},3248100,{"time":902,"open":90,"high":91,"low":99,"close":111,"volume":903},"2025-11-03",1728000,{"time":114,"open":115,"high":133,"low":138,"close":138,"volume":905},1650400,{"time":141,"open":142,"high":143,"low":169,"close":157,"volume":907},3136200,{"time":909,"open":173,"high":191,"low":162,"close":192,"volume":910},"2025-11-24",1025700,{"time":195,"open":196,"high":220,"low":173,"close":222,"volume":912},999500,{"time":225,"open":226,"high":234,"low":145,"close":254,"volume":914},1189900,{"time":257,"open":258,"high":259,"low":142,"close":278,"volume":916},795000,{"time":281,"open":282,"high":306,"low":283,"close":307,"volume":918},685500,{"time":310,"open":197,"high":240,"low":311,"close":318,"volume":920},521200,{"time":321,"open":259,"high":347,"low":323,"close":349,"volume":922},1727500,{"time":924,"open":137,"high":368,"low":354,"close":368,"volume":925},"2026-01-12",1232800,{"time":372,"open":133,"high":394,"low":384,"close":395,"volume":927},1016900,{"time":398,"open":399,"high":132,"low":416,"close":423,"volume":929},825400,{"time":426,"open":427,"high":444,"low":429,"close":444,"volume":931},879600,{"time":446,"open":447,"high":460,"low":393,"close":469,"volume":933},3014600,{"time":472,"open":473,"high":501,"low":475,"close":503,"volume":935},2509900,{"time":937,"open":507,"high":507,"low":462,"close":529,"volume":938},"2026-02-23",1762800,{"time":532,"open":533,"high":534,"low":549,"close":562,"volume":940},2948900,{"time":565,"open":566,"high":521,"low":455,"close":590,"volume":942},1353500,{"time":593,"open":467,"high":594,"low":614,"close":615,"volume":944},567600,{"time":618,"open":66,"high":636,"low":620,"close":57,"volume":946},719700,{"time":646,"open":647,"high":664,"low":406,"close":637,"volume":948},829800,{"time":673,"open":624,"high":690,"low":378,"close":696,"volume":950},1163100,{"time":699,"open":700,"high":643,"low":714,"close":9,"volume":952},1206400,{"swings":954,"phaseSegments":965},[955,956,957,958,959,960,961,962,963,964],{"time":772,"kind":722,"price":293},{"time":822,"kind":724,"price":825},{"time":861,"kind":722,"price":862},{"time":884,"kind":724,"price":885},{"time":56,"kind":722,"price":65},{"time":141,"kind":724,"price":169},{"time":372,"kind":722,"price":394},{"time":398,"kind":724,"price":416},{"time":472,"kind":722,"price":501},{"time":532,"kind":724,"price":549},[966],{"from":967,"to":17,"phase":8},"2025-04-25"]