[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock:detail:6208":3,"stock:chart:6208:d:6m":19,"stock:chart:weekly:6208:1y":744},{"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},"6208","石川製作所","機械","standard","TRANSITION",2025,2043,-0.00881057268722467,"2026-04-17T00:00:00+09:00","2026-04-17","現在値2,025円で前日比-0.88%の下落。出来高97,300株は小幅ながら下げ幅を伴った。機関の空売り残高が85,000株と減少しており、買い戻しが進むことで反発の原動力となる可能性あり。信用売残は114,600株で減少傾向。ただし確定安値2,050円を割り込み、下降トレンドの成立が懸念される。日証金注意銘柄であり、信用買いが集中しやすい状態。押し目買いは慎重に。",{"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":723,"lastTradeDate":13},"1d","6M",[23,30,37,43,50,57,64,71,77,84,89,96,102,109,114,121,127,133,139,146,151,157,162,169,174,180,187,193,197,202,207,213,218,225,232,237,243,246,250,254,259,264,271,276,283,289,295,299,305,309,313,319,326,329,334,338,343,348,353,359,363,370,376,380,384,390,394,398,402,407,413,418,421,428,433,440,445,451,458,464,471,477,484,491,498,505,511,518,525,532,539,546,553,560,567,574,579,585,590,597,603,610,616,622,628,633,637,644,651,654,661,667,673,680,687,693,699,704,710,715,719],{"time":24,"open":25,"high":26,"low":27,"close":28,"volume":29},"2025-10-20",1640,1709,1630,1707,208300,{"time":31,"open":32,"high":33,"low":34,"close":35,"volume":36},"2025-10-21",1739,1744,1643,1652,145000,{"time":38,"open":39,"high":40,"low":41,"close":26,"volume":42},"2025-10-22",1670,1710,1653,124700,{"time":44,"open":45,"high":46,"low":47,"close":48,"volume":49},"2025-10-23",1740,1780,1716,1760,387600,{"time":51,"open":52,"high":53,"low":54,"close":55,"volume":56},"2025-10-24",1800,1860,1741,1816,437600,{"time":58,"open":59,"high":60,"low":61,"close":62,"volume":63},"2025-10-27",1867,1877,1823,1865,305100,{"time":65,"open":66,"high":67,"low":68,"close":69,"volume":70},"2025-10-28",1850,1882,1755,1766,318600,{"time":72,"open":73,"high":74,"low":75,"close":40,"volume":76},"2025-10-29",1790,1796,1687,188100,{"time":78,"open":79,"high":80,"low":81,"close":82,"volume":83},"2025-10-30",1680,1759,1675,1737,177200,{"time":85,"open":69,"high":69,"low":86,"close":87,"volume":88},"2025-10-31",1715,1724,115800,{"time":90,"open":91,"high":92,"low":93,"close":94,"volume":95},"2025-11-04",1736,1747,1705,1720,87800,{"time":97,"open":79,"high":98,"low":99,"close":100,"volume":101},"2025-11-05",1684,1607,1656,194200,{"time":103,"open":104,"high":105,"low":106,"close":107,"volume":108},"2025-11-06",1674,1696,1645,1690,199500,{"time":110,"open":107,"high":111,"low":112,"close":25,"volume":113},"2025-11-07",1692,1626,216500,{"time":115,"open":116,"high":117,"low":118,"close":119,"volume":120},"2025-11-10",1568,1590,1527,1555,333700,{"time":122,"open":123,"high":124,"low":125,"close":124,"volume":126},"2025-11-11",1554,1560,1534,147900,{"time":128,"open":124,"high":129,"low":130,"close":131,"volume":132},"2025-11-12",1594,1550,1592,106600,{"time":134,"open":117,"high":135,"low":136,"close":137,"volume":138},"2025-11-13",1600,1564,1570,72000,{"time":140,"open":141,"high":142,"low":143,"close":144,"volume":145},"2025-11-14",1552,1559,1522,1531,112400,{"time":147,"open":148,"high":149,"low":118,"close":149,"volume":150},"2025-11-17",1542,1580,105100,{"time":152,"open":153,"high":153,"low":154,"close":155,"volume":156},"2025-11-18",1562,1511,1521,151600,{"time":158,"open":155,"high":155,"low":159,"close":160,"volume":161},"2025-11-19",1457,1488,188600,{"time":163,"open":164,"high":165,"low":166,"close":167,"volume":168},"2025-11-20",1505,1528,1495,1526,58000,{"time":170,"open":171,"high":165,"low":166,"close":172,"volume":173},"2025-11-21",1514,1509,77300,{"time":175,"open":172,"high":176,"low":177,"close":178,"volume":179},"2025-11-25",1518,1460,1470,88100,{"time":181,"open":182,"high":183,"low":184,"close":185,"volume":186},"2025-11-26",1485,1506,1478,1502,39500,{"time":188,"open":189,"high":190,"low":183,"close":191,"volume":192},"2025-11-27",1510,1523,1516,36800,{"time":194,"open":190,"high":130,"low":176,"close":195,"volume":196},"2025-11-28",1547,81500,{"time":198,"open":195,"high":195,"low":199,"close":200,"volume":201},"2025-12-01",1496,1500,91300,{"time":203,"open":189,"high":189,"low":204,"close":205,"volume":206},"2025-12-02",1473,1477,61300,{"time":208,"open":209,"high":199,"low":210,"close":211,"volume":212},"2025-12-03",1481,1476,1490,29000,{"time":214,"open":211,"high":195,"low":215,"close":216,"volume":217},"2025-12-04",1483,1543,100200,{"time":219,"open":220,"high":221,"low":222,"close":223,"volume":224},"2025-12-05",1541,1567,1537,1551,116700,{"time":226,"open":227,"high":228,"low":229,"close":230,"volume":231},"2025-12-08",1581,1608,1574,1597,157900,{"time":233,"open":230,"high":99,"low":234,"close":235,"volume":236},"2025-12-09",1561,1569,108800,{"time":238,"open":239,"high":240,"low":241,"close":125,"volume":242},"2025-12-10",1572,1575,1520,97300,{"time":244,"open":220,"high":220,"low":210,"close":182,"volume":245},"2025-12-11",142600,{"time":247,"open":199,"high":248,"low":211,"close":164,"volume":249},"2025-12-12",1507,40200,{"time":251,"open":211,"high":252,"low":184,"close":252,"volume":253},"2025-12-15",1508,61100,{"time":255,"open":256,"high":185,"low":257,"close":204,"volume":258},"2025-12-16",1498,1466,121300,{"time":260,"open":178,"high":178,"low":261,"close":262,"volume":263},"2025-12-17",1424,1428,147500,{"time":265,"open":266,"high":267,"low":268,"close":269,"volume":270},"2025-12-18",1415,1433,1407,1425,51500,{"time":272,"open":269,"high":273,"low":261,"close":274,"volume":275},"2025-12-19",1462,1455,55200,{"time":277,"open":278,"high":279,"low":280,"close":281,"volume":282},"2025-12-22",1467,1469,1440,1449,56700,{"time":284,"open":285,"high":184,"low":286,"close":287,"volume":288},"2025-12-23",1452,1450,1461,63000,{"time":290,"open":287,"high":291,"low":292,"close":293,"volume":294},"2025-12-24",1491,1456,1465,60700,{"time":296,"open":178,"high":182,"low":257,"close":297,"volume":298},"2025-12-25",1482,41600,{"time":300,"open":301,"high":302,"low":286,"close":303,"volume":304},"2025-12-26",1484,1489,1453,96700,{"time":306,"open":307,"high":189,"low":286,"close":164,"volume":308},"2025-12-29",1458,104000,{"time":310,"open":164,"high":164,"low":287,"close":311,"volume":312},"2025-12-30",1464,81000,{"time":314,"open":315,"high":316,"low":315,"close":317,"volume":318},"2026-01-05",1501,1540,1535,150100,{"time":320,"open":321,"high":322,"low":323,"close":324,"volume":325},"2026-01-06",1544,1558,1515,1517,106300,{"time":327,"open":324,"high":153,"low":189,"close":317,"volume":328},"2026-01-07",101100,{"time":330,"open":316,"high":331,"low":316,"close":332,"volume":333},"2026-01-08",1603,1589,223100,{"time":335,"open":135,"high":336,"low":137,"close":337,"volume":245},"2026-01-09",1606,1602,{"time":339,"open":340,"high":340,"low":336,"close":341,"volume":342},"2026-01-13",1658,1636,133800,{"time":344,"open":345,"high":100,"low":346,"close":25,"volume":347},"2026-01-14",1632,1622,118100,{"time":349,"open":27,"high":350,"low":351,"close":75,"volume":352},"2026-01-15",1688,1623,115200,{"time":354,"open":355,"high":356,"low":357,"close":75,"volume":358},"2026-01-16",1685,1697,1646,100500,{"time":360,"open":350,"high":361,"low":39,"close":94,"volume":362},"2026-01-19",1749,217000,{"time":364,"open":365,"high":366,"low":367,"close":368,"volume":369},"2026-01-20",1721,1728,1641,1644,171500,{"time":371,"open":372,"high":357,"low":373,"close":374,"volume":375},"2026-01-21",1593,1583,1613,99800,{"time":377,"open":346,"high":41,"low":337,"close":378,"volume":379},"2026-01-22",1638,73400,{"time":381,"open":106,"high":81,"low":27,"close":382,"volume":383},"2026-01-23",1647,68400,{"time":385,"open":382,"high":386,"low":387,"close":388,"volume":389},"2026-01-26",1669,1610,1616,78400,{"time":391,"open":387,"high":346,"low":149,"close":392,"volume":393},"2026-01-27",1615,48500,{"time":395,"open":396,"high":396,"low":149,"close":149,"volume":397},"2026-01-28",1619,46800,{"time":399,"open":373,"high":27,"low":400,"close":99,"volume":401},"2026-01-29",1571,90200,{"time":403,"open":99,"high":404,"low":240,"close":405,"volume":406},"2026-01-30",1621,1620,87400,{"time":408,"open":409,"high":410,"low":129,"close":411,"volume":412},"2026-02-02",1655,1668,1596,96400,{"time":414,"open":351,"high":415,"low":416,"close":415,"volume":417},"2026-02-03",1631,1595,62500,{"time":419,"open":368,"high":98,"low":27,"close":98,"volume":420},"2026-02-04",117300,{"time":422,"open":423,"high":424,"low":425,"close":426,"volume":427},"2026-02-05",1693,1695,1654,1660,109700,{"time":429,"open":426,"high":430,"low":346,"close":431,"volume":432},"2026-02-06",1691,1683,132100,{"time":434,"open":435,"high":436,"low":437,"close":438,"volume":439},"2026-02-09",1725,1733,1702,1726,221300,{"time":441,"open":69,"high":442,"low":48,"close":443,"volume":444},"2026-02-10",2125,2113,1684500,{"time":446,"open":447,"high":448,"low":447,"close":449,"volume":450},"2026-02-12",2163,2385,2325,1412500,{"time":452,"open":453,"high":454,"low":455,"close":456,"volume":457},"2026-02-13",2275,2290,2133,2212,586300,{"time":459,"open":460,"high":461,"low":462,"close":460,"volume":463},"2026-02-16",2280,2350,2190,469100,{"time":465,"open":466,"high":467,"low":468,"close":469,"volume":470},"2026-02-17",2300,2376,2237,2240,282600,{"time":472,"open":473,"high":474,"low":473,"close":475,"volume":476},"2026-02-18",2233,2314,2294,175200,{"time":478,"open":479,"high":480,"low":481,"close":482,"volume":483},"2026-02-19",2335,2650,2307,2632,691900,{"time":485,"open":486,"high":487,"low":488,"close":489,"volume":490},"2026-02-20",2598,2979,2514,2899,1132700,{"time":492,"open":493,"high":494,"low":495,"close":496,"volume":497},"2026-02-24",3035,3080,2580,2712,948900,{"time":499,"open":500,"high":501,"low":502,"close":503,"volume":504},"2026-02-25",2662,2700,2423,2506,695600,{"time":506,"open":503,"high":507,"low":508,"close":509,"volume":510},"2026-02-26",2669,2455,2594,593500,{"time":512,"open":513,"high":514,"low":515,"close":516,"volume":517},"2026-02-27",2644,2790,2557,2690,523000,{"time":519,"open":520,"high":521,"low":522,"close":523,"volume":524},"2026-03-02",2990,3030,2762,2867,1365600,{"time":526,"open":527,"high":528,"low":529,"close":530,"volume":531},"2026-03-03",2917,3135,2824,2829,1436900,{"time":533,"open":534,"high":535,"low":536,"close":537,"volume":538},"2026-03-04",2679,2734,2368,2411,774200,{"time":540,"open":541,"high":542,"low":543,"close":544,"volume":545},"2026-03-05",2600,2730,2550,2652,509600,{"time":547,"open":548,"high":549,"low":550,"close":551,"volume":552},"2026-03-06",2595,2670,2500,2597,296200,{"time":554,"open":555,"high":556,"low":557,"close":558,"volume":559},"2026-03-09",2507,2529,2333,2410,387200,{"time":561,"open":562,"high":563,"low":564,"close":565,"volume":566},"2026-03-10",2475,2522,2412,2508,296500,{"time":568,"open":569,"high":570,"low":571,"close":572,"volume":573},"2026-03-11",2530,2660,2525,2577,282900,{"time":575,"open":576,"high":535,"low":577,"close":495,"volume":578},"2026-03-12",2671,2563,446400,{"time":580,"open":581,"high":582,"low":565,"close":583,"volume":584},"2026-03-13",2551,2654,2517,225400,{"time":586,"open":488,"high":543,"low":587,"close":588,"volume":589},"2026-03-16",2404,2438,198000,{"time":591,"open":592,"high":593,"low":594,"close":595,"volume":596},"2026-03-17",2478,2544,2432,2437,150200,{"time":598,"open":599,"high":600,"low":601,"close":595,"volume":602},"2026-03-18",2469,2471,2416,107800,{"time":604,"open":605,"high":606,"low":607,"close":608,"volume":609},"2026-03-19",2352,2375,2283,2302,168700,{"time":611,"open":460,"high":612,"low":613,"close":614,"volume":615},"2026-03-23",2310,2223,2228,172500,{"time":617,"open":618,"high":618,"low":619,"close":620,"volume":621},"2026-03-24",2328,2200,2246,136000,{"time":623,"open":624,"high":625,"low":466,"close":626,"volume":627},"2026-03-25",2303,2357,2344,116900,{"time":629,"open":630,"high":630,"low":631,"close":632,"volume":627},"2026-03-26",2370,2210,2220,{"time":634,"open":631,"high":468,"low":635,"close":631,"volume":636},"2026-03-27",2153,150000,{"time":638,"open":639,"high":640,"low":641,"close":642,"volume":643},"2026-03-30",2145,2150,2055,2110,124500,{"time":645,"open":646,"high":647,"low":648,"close":649,"volume":650},"2026-03-31",2082,2164,2050,2060,119400,{"time":652,"open":642,"high":631,"low":642,"close":631,"volume":653},"2026-04-01",130100,{"time":655,"open":656,"high":657,"low":658,"close":659,"volume":660},"2026-04-02",2251,2291,2191,2213,131200,{"time":662,"open":663,"high":664,"low":663,"close":665,"volume":666},"2026-04-03",2214,2274,2222,94500,{"time":668,"open":669,"high":670,"low":671,"close":671,"volume":672},"2026-04-06",2247,2264,2185,87900,{"time":674,"open":675,"high":676,"low":677,"close":678,"volume":679},"2026-04-07",2211,2287,2174,2188,130700,{"time":681,"open":682,"high":683,"low":684,"close":685,"volume":686},"2026-04-08",2270,2304,2243,2254,190700,{"time":688,"open":689,"high":689,"low":690,"close":691,"volume":692},"2026-04-09",2260,2146,2151,160500,{"time":694,"open":695,"high":696,"low":697,"close":698,"volume":427},"2026-04-10",2148,2183,2091,2095,{"time":700,"open":649,"high":701,"low":649,"close":702,"volume":703},"2026-04-13",2154,2094,86000,{"time":705,"open":706,"high":707,"low":708,"close":709,"volume":282},"2026-04-14",2105,2134,2087,2092,{"time":711,"open":712,"high":639,"low":641,"close":713,"volume":714},"2026-04-15",2124,2070,138600,{"time":716,"open":717,"high":717,"low":718,"close":10,"volume":342},"2026-04-16",2053,2016,{"time":13,"open":720,"high":721,"low":722,"close":9,"volume":242},2030,2031,1981,{"swings":724,"phaseSegments":742},[725,727,729,730,731,732,733,734,735,736,737,738,739,740,741],{"time":65,"kind":726,"price":67},"H",{"time":115,"kind":728,"price":118},"L",{"time":134,"kind":726,"price":135},{"time":158,"kind":728,"price":159},{"time":194,"kind":726,"price":130},{"time":203,"kind":728,"price":204},{"time":226,"kind":726,"price":228},{"time":265,"kind":728,"price":268},{"time":360,"kind":726,"price":361},{"time":399,"kind":728,"price":400},{"time":526,"kind":726,"price":528},{"time":554,"kind":728,"price":557},{"time":575,"kind":726,"price":535},{"time":645,"kind":728,"price":648},{"time":681,"kind":726,"price":683},[743],{"from":24,"to":18,"phase":8},{"code":4,"interval":745,"range":746,"candles":747,"indicators":933,"lastTradeDate":700},"1w","1Y",[748,755,762,769,774,779,782,786,792,798,804,810,816,821,825,829,833,838,843,846,851,854,858,861,867,873,877,879,881,884,886,888,891,893,895,897,899,901,903,906,908,910,912,914,916,919,921,923,925,927,929,931],{"time":749,"open":750,"high":751,"low":752,"close":753,"volume":754},"2025-04-21",1345,1422,1313,1398,336700,{"time":756,"open":757,"high":758,"low":759,"close":760,"volume":761},"2025-04-28",1402,1437,1363,1382,304400,{"time":763,"open":764,"high":765,"low":766,"close":767,"volume":768},"2025-05-05",1380,1434,1372,1413,407500,{"time":770,"open":771,"high":261,"low":752,"close":772,"volume":773},"2025-05-12",1390,1339,486700,{"time":775,"open":772,"high":776,"low":777,"close":266,"volume":778},"2025-05-19",1429,1321,621600,{"time":780,"open":266,"high":184,"low":266,"close":281,"volume":781},"2025-05-26",493100,{"time":783,"open":281,"high":248,"low":784,"close":784,"volume":785},"2025-06-02",1416,507400,{"time":787,"open":788,"high":789,"low":790,"close":241,"volume":791},"2025-06-09",1427,1557,1375,758200,{"time":793,"open":124,"high":794,"low":795,"close":796,"volume":797},"2025-06-16",1586,1353,1359,1188100,{"time":799,"open":800,"high":164,"low":801,"close":802,"volume":803},"2025-06-23",1419,1326,1395,1754200,{"time":805,"open":269,"high":806,"low":807,"close":808,"volume":809},"2025-06-30",1486,1370,1373,535700,{"time":811,"open":759,"high":812,"low":813,"close":814,"volume":815},"2025-07-07",1371,1316,1324,414200,{"time":817,"open":818,"high":215,"low":819,"close":758,"volume":820},"2025-07-14",1327,1322,995900,{"time":822,"open":278,"high":239,"low":274,"close":823,"volume":824},"2025-07-21",1536,990500,{"time":826,"open":125,"high":119,"low":827,"close":316,"volume":828},"2025-07-28",1479,450200,{"time":830,"open":200,"high":392,"low":831,"close":153,"volume":832},"2025-08-04",1487,699200,{"time":834,"open":137,"high":835,"low":836,"close":135,"volume":837},"2025-08-11",1611,1532,456600,{"time":839,"open":79,"high":840,"low":841,"close":105,"volume":842},"2025-08-18",1784,1659,1035000,{"time":844,"open":94,"high":92,"low":388,"close":388,"volume":845},"2025-08-25",439900,{"time":847,"open":228,"high":848,"low":185,"close":849,"volume":850},"2025-09-01",1650,1525,446500,{"time":852,"open":195,"high":387,"low":125,"close":142,"volume":853},"2025-09-08",399500,{"time":855,"open":137,"high":112,"low":856,"close":331,"volume":857},"2025-09-15",1524,395200,{"time":859,"open":337,"high":378,"low":321,"close":137,"volume":860},"2025-09-22",296800,{"time":862,"open":863,"high":864,"low":279,"close":865,"volume":866},"2025-09-29",1578,1601,1503,374200,{"time":868,"open":869,"high":870,"low":137,"close":871,"volume":872},"2025-10-06",1663,1717,1591,948700,{"time":874,"open":321,"high":875,"low":155,"close":388,"volume":876},"2025-10-13",1637,386000,{"time":24,"open":25,"high":53,"low":27,"close":55,"volume":878},1303200,{"time":58,"open":59,"high":67,"low":81,"close":87,"volume":880},1104800,{"time":882,"open":91,"high":92,"low":99,"close":25,"volume":883},"2025-11-03",698000,{"time":115,"open":116,"high":135,"low":143,"close":144,"volume":885},772600,{"time":147,"open":148,"high":149,"low":159,"close":172,"volume":887},580600,{"time":889,"open":172,"high":130,"low":177,"close":195,"volume":890},"2025-11-24",245900,{"time":198,"open":195,"high":221,"low":204,"close":223,"volume":892},398500,{"time":226,"open":227,"high":228,"low":210,"close":164,"volume":894},546800,{"time":251,"open":211,"high":252,"low":268,"close":274,"volume":896},436600,{"time":277,"open":278,"high":291,"low":280,"close":303,"volume":898},318700,{"time":306,"open":307,"high":189,"low":286,"close":311,"volume":900},185000,{"time":314,"open":315,"high":336,"low":315,"close":337,"volume":902},723200,{"time":904,"open":340,"high":356,"low":336,"close":75,"volume":905},"2026-01-12",467600,{"time":360,"open":350,"high":361,"low":373,"close":382,"volume":907},630100,{"time":385,"open":382,"high":386,"low":400,"close":405,"volume":909},351300,{"time":408,"open":409,"high":424,"low":129,"close":431,"volume":911},518000,{"time":434,"open":435,"high":448,"low":437,"close":456,"volume":913},3904600,{"time":459,"open":460,"high":487,"low":462,"close":489,"volume":915},2751500,{"time":917,"open":493,"high":494,"low":502,"close":516,"volume":918},"2026-02-23",2761000,{"time":519,"open":520,"high":528,"low":536,"close":551,"volume":920},4382500,{"time":554,"open":555,"high":535,"low":557,"close":583,"volume":922},1638400,{"time":586,"open":488,"high":543,"low":607,"close":608,"volume":924},624700,{"time":611,"open":460,"high":630,"low":635,"close":631,"volume":926},692300,{"time":638,"open":639,"high":657,"low":648,"close":665,"volume":928},599700,{"time":668,"open":669,"high":683,"low":697,"close":698,"volume":930},679500,{"time":700,"open":649,"high":701,"low":722,"close":9,"volume":932},512400,{"swings":934,"phaseSegments":948},[935,936,937,938,939,940,941,942,943,944,945,946,947],{"time":756,"kind":726,"price":758},{"time":770,"kind":728,"price":752},{"time":793,"kind":726,"price":794},{"time":811,"kind":728,"price":813},{"time":839,"kind":726,"price":840},{"time":862,"kind":728,"price":279},{"time":58,"kind":726,"price":67},{"time":147,"kind":728,"price":159},{"time":226,"kind":726,"price":228},{"time":251,"kind":728,"price":268},{"time":360,"kind":726,"price":361},{"time":385,"kind":728,"price":400},{"time":519,"kind":726,"price":528},[949,952,955],{"from":950,"to":951,"phase":8},"2025-04-25","2025-09-05",{"from":951,"to":953,"phase":954},"2025-09-19","UP",{"from":953,"to":18,"phase":8}]