[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock:detail:6255":3,"stock:chart:6255:d:6m":19,"stock:chart:weekly:6255:1y":560},{"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},"6255","エヌ・ピー・シー","機械","growth","TRANSITION",860,851,0.010575793184488837,"2026-04-17T00:00:00+09:00","2026-04-17","現在値860円（+1.06%）、出来高580,500株で高値圏を更新中。機関の空売り残高が減少しており、買い戻しが進むことで反発の原動力となる可能性がある。出来高の増加に伴うエネルギーは高く、上昇の信頼性が見られる。確定高値811円を突破した形だが、終値での定着が今後のカギとなる。",{"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":532,"lastTradeDate":13},"1d","6M",[23,30,37,43,50,57,63,70,76,82,89,95,101,107,112,115,120,124,130,134,139,144,147,151,155,160,164,167,170,174,177,180,183,187,191,194,198,201,204,208,211,215,220,225,230,235,240,243,246,250,253,258,261,264,267,270,273,276,279,284,287,290,294,297,301,306,312,315,318,322,326,330,334,337,340,343,346,350,354,357,360,365,370,373,378,384,391,398,404,409,413,417,420,424,427,431,434,437,442,447,452,456,460,463,466,469,472,476,479,482,485,488,494,500,503,506,511,515,518,523,527],{"time":24,"open":25,"high":26,"low":27,"close":28,"volume":29},"2025-10-20",672,691,669,690,431000,{"time":31,"open":32,"high":33,"low":34,"close":35,"volume":36},"2025-10-21",700,708,683,686,399100,{"time":38,"open":39,"high":40,"low":35,"close":41,"volume":42},"2025-10-22",689,720,718,567800,{"time":44,"open":45,"high":46,"low":47,"close":48,"volume":49},"2025-10-23",706,712,699,709,297900,{"time":51,"open":52,"high":53,"low":54,"close":55,"volume":56},"2025-10-24",710,768,697,729,1470000,{"time":58,"open":59,"high":60,"low":61,"close":60,"volume":62},"2025-10-27",770,781,750,830900,{"time":64,"open":65,"high":66,"low":67,"close":68,"volume":69},"2025-10-28",771,786,766,769,375600,{"time":71,"open":59,"high":72,"low":73,"close":74,"volume":75},"2025-10-29",790,740,741,488600,{"time":77,"open":78,"high":79,"low":80,"close":79,"volume":81},"2025-10-30",745,772,738,352300,{"time":83,"open":84,"high":85,"low":86,"close":87,"volume":88},"2025-10-31",764,765,717,719,389500,{"time":90,"open":91,"high":92,"low":55,"close":93,"volume":94},"2025-11-04",731,761,735,484200,{"time":96,"open":97,"high":98,"low":99,"close":46,"volume":100},"2025-11-05",730,732,696,304400,{"time":102,"open":103,"high":104,"low":52,"close":105,"volume":106},"2025-11-06",721,725,716,169300,{"time":108,"open":45,"high":109,"low":110,"close":48,"volume":111},"2025-11-07",713,698,195400,{"time":113,"open":48,"high":87,"low":47,"close":87,"volume":114},"2025-11-10",189500,{"time":116,"open":104,"high":117,"low":40,"close":118,"volume":119},"2025-11-11",754,752,411000,{"time":121,"open":61,"high":122,"low":80,"close":61,"volume":123},"2025-11-12",756,234800,{"time":125,"open":74,"high":126,"low":127,"close":128,"volume":129},"2025-11-13",748,737,742,97500,{"time":131,"open":97,"high":126,"low":132,"close":93,"volume":133},"2025-11-14",728,190500,{"time":135,"open":93,"high":136,"low":98,"close":137,"volume":138},"2025-11-17",751,739,124500,{"time":140,"open":97,"high":141,"low":142,"close":104,"volume":143},"2025-11-18",744,722,216000,{"time":145,"open":91,"high":73,"low":46,"close":86,"volume":146},"2025-11-19",228800,{"time":148,"open":98,"high":149,"low":104,"close":84,"volume":150},"2025-11-20",767,405900,{"time":152,"open":78,"high":153,"low":73,"close":78,"volume":154},"2025-11-21",762,175800,{"time":156,"open":118,"high":157,"low":158,"close":46,"volume":159},"2025-11-25",753,711,241200,{"time":161,"open":162,"high":40,"low":33,"close":46,"volume":163},"2025-11-26",715,140900,{"time":165,"open":158,"high":142,"low":158,"close":142,"volume":166},"2025-11-27",102600,{"time":168,"open":41,"high":97,"low":105,"close":87,"volume":169},"2025-11-28",124600,{"time":171,"open":87,"high":172,"low":52,"close":87,"volume":173},"2025-12-01",724,144900,{"time":175,"open":40,"high":172,"low":47,"close":33,"volume":176},"2025-12-02",167600,{"time":178,"open":33,"high":52,"low":54,"close":47,"volume":179},"2025-12-03",111400,{"time":181,"open":47,"high":103,"low":47,"close":41,"volume":182},"2025-12-04",179400,{"time":184,"open":41,"high":142,"low":185,"close":48,"volume":186},"2025-12-05",704,149800,{"time":188,"open":185,"high":45,"low":35,"close":189,"volume":190},"2025-12-08",695,198500,{"time":192,"open":28,"high":162,"low":28,"close":109,"volume":193},"2025-12-09",244200,{"time":195,"open":109,"high":196,"low":158,"close":158,"volume":197},"2025-12-10",727,185800,{"time":199,"open":109,"high":40,"low":48,"close":86,"volume":200},"2025-12-11",180000,{"time":202,"open":48,"high":103,"low":48,"close":109,"volume":203},"2025-12-12",163400,{"time":205,"open":206,"high":86,"low":185,"close":109,"volume":207},"2025-12-15",707,206200,{"time":209,"open":109,"high":109,"low":110,"close":32,"volume":210},"2025-12-16",131600,{"time":212,"open":54,"high":213,"low":28,"close":47,"volume":214},"2025-12-17",702,119600,{"time":216,"open":110,"high":110,"low":217,"close":218,"volume":219},"2025-12-18",678,680,214000,{"time":221,"open":218,"high":222,"low":223,"close":222,"volume":224},"2025-12-19",694,676,182100,{"time":226,"open":222,"high":189,"low":227,"close":228,"volume":229},"2025-12-22",681,688,187200,{"time":231,"open":232,"high":48,"low":233,"close":35,"volume":234},"2025-12-23",687,682,296300,{"time":236,"open":218,"high":237,"low":238,"close":232,"volume":239},"2025-12-24",692,677,182500,{"time":241,"open":232,"high":54,"low":227,"close":222,"volume":242},"2025-12-25",210600,{"time":244,"open":99,"high":54,"low":34,"close":35,"volume":245},"2025-12-26",272300,{"time":247,"open":35,"high":48,"low":248,"close":213,"volume":249},"2025-12-29",685,273900,{"time":251,"open":32,"high":213,"low":218,"close":218,"volume":252},"2025-12-30",212300,{"time":254,"open":39,"high":206,"low":255,"close":256,"volume":257},"2026-01-05",684,701,269600,{"time":259,"open":256,"high":109,"low":228,"close":237,"volume":260},"2026-01-06",179600,{"time":262,"open":232,"high":28,"low":218,"close":233,"volume":263},"2026-01-07",156600,{"time":265,"open":218,"high":28,"low":217,"close":233,"volume":266},"2026-01-08",128800,{"time":268,"open":218,"high":28,"low":218,"close":233,"volume":269},"2026-01-09",116500,{"time":271,"open":232,"high":213,"low":218,"close":218,"volume":272},"2026-01-13",396100,{"time":274,"open":46,"high":127,"low":213,"close":87,"volume":275},"2026-01-14",854500,{"time":277,"open":45,"high":86,"low":227,"close":109,"volume":278},"2026-01-15",453500,{"time":280,"open":281,"high":282,"low":206,"close":97,"volume":283},"2026-01-16",714,736,355100,{"time":285,"open":55,"high":55,"low":206,"close":41,"volume":286},"2026-01-19",202300,{"time":288,"open":45,"high":45,"low":218,"close":218,"volume":289},"2026-01-20",393300,{"time":291,"open":227,"high":103,"low":292,"close":86,"volume":293},"2026-01-21",668,796100,{"time":295,"open":98,"high":149,"low":104,"close":118,"volume":296},"2026-01-22",757600,{"time":298,"open":118,"high":299,"low":282,"close":59,"volume":300},"2026-01-23",774,649800,{"time":302,"open":303,"high":304,"low":126,"close":122,"volume":305},"2026-01-26",775,782,537900,{"time":307,"open":308,"high":309,"low":282,"close":310,"volume":311},"2026-01-27",749,759,757,196300,{"time":313,"open":310,"high":310,"low":127,"close":73,"volume":314},"2026-01-28",183300,{"time":316,"open":73,"high":117,"low":98,"close":61,"volume":317},"2026-01-29",156200,{"time":319,"open":126,"high":308,"low":320,"close":282,"volume":321},"2026-01-30",726,176800,{"time":323,"open":324,"high":118,"low":196,"close":196,"volume":325},"2026-02-02",734,159400,{"time":327,"open":98,"high":136,"low":91,"close":328,"volume":329},"2026-02-03",746,165500,{"time":331,"open":141,"high":332,"low":73,"close":310,"volume":333},"2026-02-04",763,248100,{"time":335,"open":310,"high":310,"low":80,"close":141,"volume":336},"2026-02-05",156100,{"time":338,"open":127,"high":328,"low":132,"close":328,"volume":339},"2026-02-06",172800,{"time":341,"open":53,"high":68,"low":122,"close":332,"volume":342},"2026-02-09",253700,{"time":344,"open":85,"high":299,"low":92,"close":85,"volume":345},"2026-02-10",165400,{"time":347,"open":65,"high":348,"low":309,"close":153,"volume":349},"2026-02-12",779,266600,{"time":351,"open":309,"high":53,"low":352,"close":55,"volume":353},"2026-02-13",723,328800,{"time":355,"open":127,"high":309,"low":324,"close":356,"volume":200},"2026-02-16",755,{"time":358,"open":356,"high":303,"low":78,"close":309,"volume":359},"2026-02-17",183900,{"time":361,"open":309,"high":362,"low":309,"close":363,"volume":364},"2026-02-18",808,803,408900,{"time":366,"open":367,"high":367,"low":60,"close":368,"volume":369},"2026-02-19",806,792,264400,{"time":371,"open":72,"high":368,"low":79,"close":372,"volume":182},"2026-02-20",777,{"time":374,"open":375,"high":362,"low":372,"close":376,"volume":377},"2026-02-24",784,796,181600,{"time":379,"open":380,"high":381,"low":66,"close":382,"volume":383},"2026-02-25",793,838,817,413300,{"time":385,"open":386,"high":387,"low":388,"close":389,"volume":390},"2026-02-26",824,830,802,821,317500,{"time":392,"open":393,"high":394,"low":395,"close":396,"volume":397},"2026-02-27",807,833,794,829,257600,{"time":399,"open":400,"high":401,"low":362,"close":402,"volume":403},"2026-03-02",814,832,826,277000,{"time":405,"open":406,"high":407,"low":303,"close":303,"volume":408},"2026-03-03",819,825,314500,{"time":410,"open":78,"high":328,"low":411,"close":86,"volume":412},"2026-03-04",705,478300,{"time":414,"open":415,"high":68,"low":415,"close":85,"volume":416},"2026-03-05",747,263100,{"time":418,"open":157,"high":348,"low":118,"close":303,"volume":419},"2026-03-06",233000,{"time":421,"open":91,"high":422,"low":110,"close":40,"volume":423},"2026-03-09",733,383800,{"time":425,"open":422,"high":79,"low":98,"close":85,"volume":426},"2026-03-10",249300,{"time":428,"open":79,"high":429,"low":53,"close":372,"volume":430},"2026-03-11",789,192900,{"time":432,"open":53,"high":65,"low":122,"close":85,"volume":433},"2026-03-12",130900,{"time":435,"open":80,"high":332,"low":282,"close":153,"volume":436},"2026-03-13",165800,{"time":438,"open":153,"high":388,"low":439,"close":440,"volume":441},"2026-03-16",758,800,294600,{"time":443,"open":444,"high":389,"low":376,"close":445,"volume":446},"2026-03-17",810,805,323600,{"time":448,"open":445,"high":449,"low":440,"close":450,"volume":451},"2026-03-18",820,813,192500,{"time":453,"open":429,"high":454,"low":53,"close":68,"volume":455},"2026-03-19",795,228300,{"time":457,"open":137,"high":458,"low":40,"close":40,"volume":459},"2026-03-23",743,246700,{"time":461,"open":61,"high":61,"low":320,"close":126,"volume":462},"2026-03-24",181000,{"time":464,"open":310,"high":149,"low":118,"close":118,"volume":465},"2026-03-25",133400,{"time":467,"open":84,"high":84,"low":105,"close":40,"volume":468},"2026-03-26",181700,{"time":470,"open":52,"high":172,"low":45,"close":352,"volume":471},"2026-03-27",233700,{"time":473,"open":474,"high":162,"low":99,"close":185,"volume":475},"2026-03-30",703,311800,{"time":477,"open":47,"high":46,"low":248,"close":222,"volume":478},"2026-03-31",180800,{"time":480,"open":132,"high":61,"low":352,"close":61,"volume":481},"2026-04-01",245200,{"time":483,"open":136,"high":309,"low":86,"close":142,"volume":484},"2026-04-02",253200,{"time":486,"open":97,"high":368,"low":97,"close":59,"volume":487},"2026-04-03",1018700,{"time":489,"open":490,"high":491,"low":79,"close":492,"volume":493},"2026-04-06",778,811,798,513200,{"time":495,"open":395,"high":496,"low":497,"close":498,"volume":499},"2026-04-07",804,773,785,304300,{"time":501,"open":440,"high":367,"low":429,"close":363,"volume":502},"2026-04-08",290200,{"time":504,"open":445,"high":393,"low":68,"close":498,"volume":505},"2026-04-09",386800,{"time":507,"open":508,"high":393,"low":303,"close":509,"volume":510},"2026-04-10",797,776,244300,{"time":512,"open":299,"high":513,"low":59,"close":348,"volume":514},"2026-04-13",780,130400,{"time":516,"open":498,"high":491,"low":304,"close":388,"volume":517},"2026-04-14",323500,{"time":519,"open":444,"high":520,"low":521,"close":380,"volume":522},"2026-04-15",818,788,238900,{"time":524,"open":406,"high":525,"low":520,"close":10,"volume":526},"2026-04-16",886,1184300,{"time":13,"open":528,"high":529,"low":530,"close":9,"volume":531},861,885,842,580500,{"swings":533,"phaseSegments":558},[534,536,538,539,540,541,542,543,544,545,546,547,548,549,550,551,552,553,554,555,556,557],{"time":71,"kind":535,"price":72},"H",{"time":96,"kind":537,"price":99},"L",{"time":148,"kind":535,"price":149},{"time":188,"kind":537,"price":35},{"time":195,"kind":535,"price":196},{"time":221,"kind":537,"price":223},{"time":231,"kind":535,"price":48},{"time":251,"kind":537,"price":218},{"time":259,"kind":535,"price":109},{"time":265,"kind":537,"price":217},{"time":274,"kind":535,"price":127},{"time":291,"kind":537,"price":292},{"time":302,"kind":535,"price":304},{"time":319,"kind":537,"price":320},{"time":347,"kind":535,"price":348},{"time":351,"kind":537,"price":352},{"time":379,"kind":535,"price":381},{"time":421,"kind":537,"price":110},{"time":443,"kind":535,"price":389},{"time":477,"kind":537,"price":248},{"time":489,"kind":535,"price":491},{"time":504,"kind":537,"price":68},[559],{"from":24,"to":18,"phase":8},{"code":4,"interval":561,"range":562,"candles":563,"indicators":730,"lastTradeDate":512},"1w","1Y",[564,569,572,575,578,581,584,589,593,598,604,608,612,616,622,627,633,638,641,644,650,653,656,659,664,668,674,676,678,681,683,685,688,690,692,694,696,698,700,703,705,707,709,711,713,716,718,720,722,724,726,728],{"time":565,"open":566,"high":137,"low":567,"close":320,"volume":568},"2025-04-21",623,621,3013200,{"time":570,"open":320,"high":79,"low":142,"close":92,"volume":571},"2025-04-28",1579100,{"time":573,"open":85,"high":299,"low":328,"close":356,"volume":574},"2025-05-05",882000,{"time":576,"open":117,"high":382,"low":78,"close":59,"volume":577},"2025-05-12",2175400,{"time":579,"open":439,"high":153,"low":45,"close":48,"volume":580},"2025-05-19",1270700,{"time":582,"open":48,"high":142,"low":256,"close":281,"volume":583},"2025-05-26",1261600,{"time":585,"open":52,"high":52,"low":586,"close":587,"volume":588},"2025-06-02",660,671,1335400,{"time":590,"open":591,"high":206,"low":292,"close":34,"volume":592},"2025-06-09",674,1057100,{"time":594,"open":248,"high":352,"low":595,"close":596,"volume":597},"2025-06-16",644,658,2465400,{"time":599,"open":600,"high":587,"low":601,"close":602,"volume":603},"2025-06-23",653,640,659,937500,{"time":605,"open":39,"high":213,"low":606,"close":596,"volume":607},"2025-06-30",642,2129600,{"time":609,"open":610,"high":128,"low":610,"close":172,"volume":611},"2025-07-07",661,1860100,{"time":613,"open":223,"high":411,"low":614,"close":614,"volume":615},"2025-07-14",625,2797300,{"time":617,"open":618,"high":619,"low":620,"close":601,"volume":621},"2025-07-21",627,663,622,1259100,{"time":623,"open":624,"high":586,"low":625,"close":606,"volume":626},"2025-07-28",650,631,1086700,{"time":628,"open":629,"high":630,"low":614,"close":631,"volume":632},"2025-08-04",628,657,636,966700,{"time":634,"open":600,"high":635,"low":595,"close":636,"volume":637},"2025-08-11",670,662,1136100,{"time":639,"open":25,"high":80,"low":635,"close":33,"volume":640},"2025-08-18",2656300,{"time":642,"open":40,"high":91,"low":232,"close":39,"volume":643},"2025-08-25",1379000,{"time":645,"open":646,"high":647,"low":648,"close":647,"volume":649},"2025-09-01",679,693,656,1611400,{"time":651,"open":474,"high":45,"low":227,"close":647,"volume":652},"2025-09-08",805100,{"time":654,"open":647,"high":110,"low":25,"close":228,"volume":655},"2025-09-15",773600,{"time":657,"open":189,"high":52,"low":646,"close":227,"volume":658},"2025-09-22",943300,{"time":660,"open":28,"high":237,"low":661,"close":662,"volume":663},"2025-09-29",648,664,1164800,{"time":665,"open":474,"high":40,"low":666,"close":666,"volume":667},"2025-10-06",602,5182700,{"time":669,"open":670,"high":646,"low":671,"close":672,"volume":673},"2025-10-13",584,583,652,2800600,{"time":24,"open":25,"high":53,"low":27,"close":55,"volume":675},3165800,{"time":58,"open":59,"high":72,"low":86,"close":87,"volume":677},2436900,{"time":679,"open":91,"high":92,"low":99,"close":48,"volume":680},"2025-11-03",1153300,{"time":113,"open":48,"high":122,"low":47,"close":93,"volume":682},1123300,{"time":135,"open":93,"high":149,"low":46,"close":78,"volume":684},1151000,{"time":686,"open":118,"high":157,"low":33,"close":87,"volume":687},"2025-11-24",609300,{"time":171,"open":87,"high":172,"low":54,"close":48,"volume":689},753100,{"time":188,"open":185,"high":196,"low":35,"close":109,"volume":691},971900,{"time":205,"open":206,"high":86,"low":223,"close":222,"volume":693},853500,{"time":226,"open":222,"high":48,"low":238,"close":35,"volume":695},1148900,{"time":247,"open":35,"high":48,"low":218,"close":218,"volume":697},486200,{"time":254,"open":39,"high":109,"low":217,"close":233,"volume":699},851100,{"time":701,"open":232,"high":127,"low":218,"close":97,"volume":702},"2026-01-12",2059200,{"time":285,"open":55,"high":299,"low":292,"close":59,"volume":704},2799100,{"time":302,"open":303,"high":304,"low":320,"close":282,"volume":706},1250500,{"time":323,"open":324,"high":332,"low":196,"close":328,"volume":708},901900,{"time":341,"open":53,"high":348,"low":352,"close":55,"volume":710},1014500,{"time":355,"open":127,"high":362,"low":324,"close":372,"volume":712},1216600,{"time":714,"open":375,"high":381,"low":372,"close":396,"volume":715},"2026-02-23",1170000,{"time":399,"open":400,"high":401,"low":411,"close":303,"volume":717},1565900,{"time":421,"open":91,"high":429,"low":110,"close":153,"volume":719},1122700,{"time":438,"open":153,"high":389,"low":439,"close":68,"volume":721},1039000,{"time":457,"open":137,"high":149,"low":45,"close":352,"volume":723},976500,{"time":473,"open":474,"high":368,"low":248,"close":59,"volume":725},2009700,{"time":489,"open":490,"high":491,"low":68,"close":509,"volume":727},1738800,{"time":512,"open":299,"high":525,"low":59,"close":9,"volume":729},2457600,{"swings":731,"phaseSegments":744},[732,733,734,735,736,737,738,739,740,741,742,743],{"time":576,"kind":535,"price":382},{"time":599,"kind":537,"price":601},{"time":609,"kind":535,"price":128},{"time":617,"kind":537,"price":620},{"time":639,"kind":535,"price":80},{"time":669,"kind":537,"price":671},{"time":58,"kind":535,"price":72},{"time":285,"kind":537,"price":292},{"time":302,"kind":535,"price":304},{"time":341,"kind":537,"price":352},{"time":714,"kind":535,"price":381},{"time":473,"kind":537,"price":248},[745],{"from":746,"to":18,"phase":8},"2025-04-25"]