[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock:detail:6366":3,"stock:chart:6366:d:6m":19,"stock:chart:weekly:6366:1y":792},{"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},"6366","千代田化工建設","建設・資材","standard","TRANSITION",1155,1173,-0.015345268542199489,"2026-04-17T00:00:00+09:00","2026-04-17","現在値1,155円（前日比-1.53％）、出来高6,651,200株でレンジ内推移。機関の空売り残高が減少しており、買い戻しが進む中、需給面で改善傾向が見られる。フェーズはTRANSITIONながら、下方圧力は限定的。今後のブレイクに向けたエネルギー蓄積が進んでいる可能性が高い。",{"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":757,"lastTradeDate":13},"1d","6M",[23,30,36,41,47,53,59,64,70,77,81,85,91,98,105,110,116,122,129,135,142,149,156,163,170,176,183,190,197,203,209,213,220,227,233,240,245,250,256,260,266,270,276,280,284,288,294,300,305,310,314,321,328,335,342,349,354,360,367,372,378,383,389,395,400,407,412,418,425,432,438,445,452,459,464,471,478,485,492,497,504,510,517,522,528,535,541,547,553,559,566,573,579,586,593,600,607,613,620,627,633,639,645,652,657,664,671,677,683,689,696,703,709,715,719,726,732,739,744,748,753],{"time":24,"open":25,"high":26,"low":27,"close":28,"volume":29},"2025-10-20",389,391,385,388,1175900,{"time":31,"open":32,"high":32,"low":33,"close":34,"volume":35},"2025-10-21",394,383,386,1483200,{"time":37,"open":38,"high":39,"low":33,"close":39,"volume":40},"2025-10-22",384,423,3912000,{"time":42,"open":43,"high":43,"low":44,"close":45,"volume":46},"2025-10-23",419,404,417,3100100,{"time":48,"open":49,"high":45,"low":50,"close":51,"volume":52},"2025-10-24",414,409,412,1101600,{"time":54,"open":55,"high":56,"low":57,"close":56,"volume":58},"2025-10-27",420,428,418,2288400,{"time":60,"open":61,"high":62,"low":49,"close":43,"volume":63},"2025-10-28",430,450,5092500,{"time":65,"open":66,"high":66,"low":67,"close":68,"volume":69},"2025-10-29",424,403,408,2082600,{"time":71,"open":72,"high":73,"low":74,"close":75,"volume":76},"2025-10-30",402,413,401,410,1303300,{"time":78,"open":79,"high":79,"low":44,"close":50,"volume":80},"2025-10-31",416,1179900,{"time":82,"open":83,"high":43,"low":44,"close":73,"volume":84},"2025-11-04",407,1457200,{"time":86,"open":51,"high":87,"low":88,"close":89,"volume":90},"2025-11-05",493,398,473,12523900,{"time":92,"open":93,"high":94,"low":95,"close":96,"volume":97},"2025-11-06",477,510,475,503,7900300,{"time":99,"open":100,"high":101,"low":102,"close":103,"volume":104},"2025-11-07",485,486,459,474,4364700,{"time":106,"open":101,"high":107,"low":108,"close":87,"volume":109},"2025-11-10",500,478,3278400,{"time":111,"open":112,"high":87,"low":113,"close":114,"volume":115},"2025-11-11",488,481,492,1732900,{"time":117,"open":118,"high":119,"low":114,"close":120,"volume":121},"2025-11-12",494,532,529,6868000,{"time":123,"open":124,"high":125,"low":126,"close":127,"volume":128},"2025-11-13",521,570,518,569,6961100,{"time":130,"open":131,"high":132,"low":133,"close":127,"volume":134},"2025-11-14",549,579,542,5275400,{"time":136,"open":137,"high":138,"low":139,"close":140,"volume":141},"2025-11-17",577,604,563,599,7116400,{"time":143,"open":144,"high":145,"low":146,"close":147,"volume":148},"2025-11-18",593,647,592,625,9383700,{"time":150,"open":151,"high":152,"low":153,"close":154,"volume":155},"2025-11-19",624,630,556,618,10167300,{"time":157,"open":158,"high":159,"low":160,"close":161,"volume":162},"2025-11-20",631,684,628,658,8111100,{"time":164,"open":165,"high":166,"low":167,"close":168,"volume":169},"2025-11-21",646,700,645,691,7046600,{"time":171,"open":166,"high":172,"low":173,"close":174,"volume":175},"2025-11-25",736,689,705,10804100,{"time":177,"open":178,"high":179,"low":180,"close":181,"volume":182},"2025-11-26",698,745,696,718,7837000,{"time":184,"open":185,"high":186,"low":187,"close":188,"volume":189},"2025-11-27",726,728,665,686,8438900,{"time":191,"open":192,"high":193,"low":194,"close":195,"volume":196},"2025-11-28",690,731,674,713,6472900,{"time":198,"open":199,"high":200,"low":201,"close":192,"volume":202},"2025-12-01",721,724,671,4587900,{"time":204,"open":205,"high":206,"low":167,"close":207,"volume":208},"2025-12-02",688,693,648,5142300,{"time":210,"open":211,"high":161,"low":147,"close":160,"volume":212},"2025-12-03",651,5038700,{"time":214,"open":215,"high":216,"low":217,"close":218,"volume":219},"2025-12-04",638,659,632,656,3525000,{"time":221,"open":222,"high":223,"low":224,"close":225,"volume":226},"2025-12-05",663,701,662,692,5222700,{"time":228,"open":229,"high":192,"low":230,"close":231,"volume":232},"2025-12-08",680,668,676,3379200,{"time":234,"open":235,"high":236,"low":237,"close":238,"volume":239},"2025-12-09",683,727,682,720,5095000,{"time":241,"open":195,"high":242,"low":166,"close":243,"volume":244},"2025-12-10",723,711,3981000,{"time":246,"open":195,"high":242,"low":247,"close":248,"volume":249},"2025-12-11",702,717,3216200,{"time":251,"open":252,"high":253,"low":166,"close":254,"volume":255},"2025-12-12",725,743,712,4592900,{"time":257,"open":195,"high":258,"low":168,"close":238,"volume":259},"2025-12-15",722,2603800,{"time":261,"open":186,"high":262,"low":263,"close":264,"volume":265},"2025-12-16",740,709,714,2993600,{"time":267,"open":242,"high":186,"low":159,"close":268,"volume":269},"2025-12-17",695,3166100,{"time":271,"open":272,"high":273,"low":187,"close":274,"volume":275},"2025-12-18",685,687,673,2582100,{"time":277,"open":278,"high":166,"low":201,"close":166,"volume":279},"2025-12-19",675,3367900,{"time":281,"open":282,"high":199,"low":188,"close":247,"volume":283},"2025-12-22",715,2430200,{"time":285,"open":247,"high":179,"low":286,"close":172,"volume":287},"2025-12-23",694,5492600,{"time":289,"open":290,"high":291,"low":292,"close":291,"volume":293},"2025-12-24",750,774,733,5719200,{"time":295,"open":296,"high":297,"low":262,"close":298,"volume":299},"2025-12-25",776,778,752,3779500,{"time":301,"open":290,"high":302,"low":186,"close":303,"volume":304},"2025-12-26",754,735,2957500,{"time":306,"open":307,"high":296,"low":308,"close":179,"volume":309},"2025-12-29",742,738,3852400,{"time":311,"open":262,"high":312,"low":193,"close":303,"volume":313},"2025-12-30",759,2080800,{"time":315,"open":316,"high":317,"low":318,"close":319,"volume":320},"2026-01-05",780,857,775,834,11145100,{"time":322,"open":323,"high":324,"low":325,"close":326,"volume":327},"2026-01-06",873,974,858,951,17813800,{"time":329,"open":330,"high":331,"low":332,"close":333,"volume":334},"2026-01-07",906,923,888,901,9815300,{"time":336,"open":337,"high":338,"low":339,"close":340,"volume":341},"2026-01-08",892,909,880,897,6210000,{"time":343,"open":344,"high":345,"low":346,"close":347,"volume":348},"2026-01-09",889,898,833,853,6991500,{"time":350,"open":351,"high":351,"low":352,"close":352,"volume":353},"2026-01-13",890,835,5710700,{"time":355,"open":356,"high":332,"low":357,"close":358,"volume":359},"2026-01-14",845,840,863,7380900,{"time":361,"open":362,"high":363,"low":364,"close":365,"volume":366},"2026-01-15",864,912,861,904,6335200,{"time":368,"open":330,"high":369,"low":370,"close":323,"volume":371},"2026-01-16",910,839,8123400,{"time":373,"open":374,"high":375,"low":376,"close":338,"volume":377},"2026-01-19",875,918,874,5951800,{"time":379,"open":380,"high":365,"low":381,"close":339,"volume":382},"2026-01-20",900,870,3024200,{"time":384,"open":325,"high":385,"low":386,"close":387,"volume":388},"2026-01-21",886,846,867,3288300,{"time":390,"open":391,"high":392,"low":393,"close":325,"volume":394},"2026-01-22",881,885,856,2421700,{"time":396,"open":358,"high":397,"low":325,"close":398,"volume":399},"2026-01-23",905,894,3579200,{"time":401,"open":402,"high":403,"low":404,"close":405,"volume":406},"2026-01-26",879,908,868,882,3091200,{"time":408,"open":387,"high":345,"low":409,"close":410,"volume":411},"2026-01-27",855,876,2637800,{"time":413,"open":414,"high":415,"low":416,"close":415,"volume":417},"2026-01-28",878,1026,841,4006200,{"time":419,"open":420,"high":421,"low":422,"close":423,"volume":424},"2026-01-29",1200,1320,1122,1307,39427100,{"time":426,"open":427,"high":428,"low":429,"close":430,"volume":431},"2026-01-30",1217,1344,1212,1282,18893000,{"time":433,"open":430,"high":434,"low":435,"close":436,"volume":437},"2026-02-02",1350,1211,1232,13603700,{"time":439,"open":440,"high":441,"low":442,"close":443,"volume":444},"2026-02-03",1262,1317,1233,1288,7673400,{"time":446,"open":447,"high":448,"low":449,"close":450,"volume":451},"2026-02-04",1318,1339,1285,1293,6797700,{"time":453,"open":454,"high":455,"low":456,"close":457,"volume":458},"2026-02-05",1292,1310,1240,1276,4808200,{"time":460,"open":461,"high":462,"low":461,"close":462,"volume":463},"2026-02-06",1250,1374,8004500,{"time":465,"open":466,"high":467,"low":468,"close":469,"volume":470},"2026-02-09",1478,1598,1394,1553,16904600,{"time":472,"open":473,"high":474,"low":475,"close":476,"volume":477},"2026-02-10",1566,1635,1544,1625,8784900,{"time":479,"open":480,"high":481,"low":482,"close":483,"volume":484},"2026-02-12",1659,1830,1651,1729,13552900,{"time":486,"open":487,"high":488,"low":489,"close":490,"volume":491},"2026-02-13",1689,1759,1597,1613,9544500,{"time":493,"open":482,"high":480,"low":494,"close":495,"volume":496},"2026-02-16",1540,1569,6135300,{"time":498,"open":499,"high":500,"low":501,"close":502,"volume":503},"2026-02-17",1588,1592,1441,1460,8824200,{"time":505,"open":506,"high":506,"low":507,"close":508,"volume":509},"2026-02-18",1630,1403,1408,12613500,{"time":511,"open":512,"high":513,"low":514,"close":515,"volume":516},"2026-02-19",1389,1524,1385,1500,8018700,{"time":518,"open":519,"high":520,"low":448,"close":448,"volume":521},"2026-02-20",1470,1476,8123600,{"time":523,"open":448,"high":524,"low":525,"close":526,"volume":527},"2026-02-24",1352,1255,1295,7635900,{"time":529,"open":530,"high":531,"low":532,"close":533,"volume":534},"2026-02-25",1301,1331,1235,1302,6581100,{"time":536,"open":537,"high":538,"low":430,"close":539,"volume":540},"2026-02-26",1296,1346,1304,5567700,{"time":542,"open":449,"high":543,"low":544,"close":545,"volume":546},"2026-02-27",1340,1267,1323,5102700,{"time":548,"open":450,"high":549,"low":550,"close":551,"volume":552},"2026-03-02",1361,1281,1359,5586800,{"time":554,"open":555,"high":556,"low":557,"close":557,"volume":558},"2026-03-03",1341,1364,1243,7020400,{"time":560,"open":561,"high":562,"low":563,"close":564,"volume":565},"2026-03-04",1183,1198,1065,1119,10576000,{"time":567,"open":568,"high":569,"low":570,"close":571,"volume":572},"2026-03-05",1149,1175,1109,1143,7747600,{"time":574,"open":575,"high":422,"low":576,"close":577,"volume":578},"2026-03-06",1113,1081,1118,4626700,{"time":580,"open":581,"high":582,"low":583,"close":584,"volume":585},"2026-03-09",1007,1038,970,1029,7697800,{"time":587,"open":588,"high":589,"low":590,"close":591,"volume":592},"2026-03-10",1072,1100,1034,1089,4954000,{"time":594,"open":595,"high":596,"low":597,"close":598,"volume":599},"2026-03-11",1114,1137,1073,1083,4044800,{"time":601,"open":602,"high":603,"low":604,"close":605,"volume":606},"2026-03-12",1053,1079,1040,1067,3146800,{"time":608,"open":609,"high":598,"low":610,"close":611,"volume":612},"2026-03-13",1022,1021,1076,2951800,{"time":614,"open":615,"high":616,"low":617,"close":618,"volume":619},"2026-03-16",1046,1075,1028,1055,3534700,{"time":621,"open":622,"high":623,"low":624,"close":625,"volume":626},"2026-03-17",1070,1097,1044,1048,2657900,{"time":628,"open":564,"high":629,"low":630,"close":631,"volume":632},"2026-03-18",1258,1110,1228,15496300,{"time":634,"open":635,"high":532,"low":636,"close":637,"volume":638},"2026-03-19",1225,1125,1148,13279200,{"time":640,"open":641,"high":563,"low":642,"close":643,"volume":644},"2026-03-23",1052,996,1005,10576900,{"time":646,"open":647,"high":648,"low":649,"close":650,"volume":651},"2026-03-24",1057,1071,1004,1056,7380800,{"time":653,"open":654,"high":655,"low":582,"close":615,"volume":656},"2026-03-25",1099,1128,8305700,{"time":658,"open":659,"high":660,"low":661,"close":662,"volume":663},"2026-03-26",1016,1025,920,936,14572100,{"time":665,"open":666,"high":667,"low":668,"close":669,"volume":670},"2026-03-27",921,930,884,917,12634700,{"time":672,"open":673,"high":674,"low":675,"close":330,"volume":676},"2026-03-30",826,919,816,12031000,{"time":678,"open":679,"high":680,"low":364,"close":681,"volume":682},"2026-03-31",891,916,893,7984700,{"time":684,"open":685,"high":686,"low":365,"close":687,"volume":688},"2026-04-01",938,993,990,12413000,{"time":690,"open":691,"high":692,"low":693,"close":694,"volume":695},"2026-04-02",1023,1043,952,978,12643900,{"time":697,"open":698,"high":699,"low":700,"close":701,"volume":702},"2026-04-03",1008,1010,961,977,5013700,{"time":704,"open":705,"high":649,"low":706,"close":707,"volume":708},"2026-04-06",982,967,972,5724900,{"time":710,"open":711,"high":581,"low":712,"close":713,"volume":714},"2026-04-07",985,946,966,4050300,{"time":716,"open":563,"high":717,"low":618,"close":717,"volume":718},"2026-04-08",1116,8507000,{"time":720,"open":721,"high":722,"low":723,"close":724,"volume":725},"2026-04-09",1146,1239,1117,1214,36283600,{"time":727,"open":728,"high":728,"low":729,"close":730,"volume":731},"2026-04-10",1213,1131,1165,17029000,{"time":733,"open":734,"high":735,"low":736,"close":737,"volume":738},"2026-04-13",1135,1163,1108,1132,8580200,{"time":740,"open":741,"high":742,"low":723,"close":734,"volume":743},"2026-04-14",1162,1178,7141500,{"time":745,"open":735,"high":746,"low":589,"close":577,"volume":747},"2026-04-15",1193,8219100,{"time":749,"open":750,"high":751,"low":575,"close":10,"volume":752},"2026-04-16",1120,1190,7639800,{"time":13,"open":754,"high":755,"low":729,"close":9,"volume":756},1170,1226,6651200,{"swings":758,"phaseSegments":783},[759,761,763,764,765,766,767,768,769,770,771,772,773,774,775,776,777,778,779,780,781,782],{"time":31,"kind":760,"price":33},"L",{"time":60,"kind":762,"price":62},"H",{"time":86,"kind":760,"price":88},{"time":177,"kind":762,"price":179},{"time":210,"kind":760,"price":147},{"time":251,"kind":762,"price":253},{"time":271,"kind":760,"price":187},{"time":322,"kind":762,"price":324},{"time":343,"kind":760,"price":346},{"time":373,"kind":762,"price":375},{"time":413,"kind":760,"price":416},{"time":479,"kind":762,"price":481},{"time":529,"kind":760,"price":532},{"time":554,"kind":762,"price":556},{"time":580,"kind":760,"price":583},{"time":594,"kind":762,"price":596},{"time":608,"kind":760,"price":610},{"time":628,"kind":762,"price":629},{"time":672,"kind":760,"price":675},{"time":690,"kind":762,"price":692},{"time":710,"kind":760,"price":712},{"time":720,"kind":762,"price":722},[784,785,787,788,789,790,791],{"from":24,"to":111,"phase":8},{"from":111,"to":228,"phase":786},"UP",{"from":228,"to":343,"phase":8},{"from":343,"to":361,"phase":786},{"from":361,"to":498,"phase":8},{"from":498,"to":548,"phase":786},{"from":548,"to":18,"phase":8},{"code":4,"interval":793,"range":794,"candles":795,"indicators":986,"lastTradeDate":733},"1w","1Y",[796,802,808,814,821,827,832,837,843,848,853,857,861,866,873,879,885,891,897,901,907,911,914,918,923,927,930,932,934,937,939,941,944,946,948,950,952,954,956,959,961,963,965,967,969,972,974,976,978,980,982,984],{"time":797,"open":798,"high":799,"low":800,"close":798,"volume":801},"2025-04-21",336,339,325,6035300,{"time":803,"open":799,"high":804,"low":805,"close":806,"volume":807},"2025-04-28",348,338,340,5598200,{"time":809,"open":806,"high":810,"low":811,"close":812,"volume":813},"2025-05-05",344,303,312,7970100,{"time":815,"open":816,"high":817,"low":818,"close":819,"volume":820},"2025-05-12",318,327,306,313,5263300,{"time":822,"open":823,"high":824,"low":825,"close":818,"volume":826},"2025-05-19",311,314,301,5988200,{"time":828,"open":823,"high":805,"low":829,"close":830,"volume":831},"2025-05-26",309,330,7723400,{"time":833,"open":834,"high":806,"low":800,"close":835,"volume":836},"2025-06-02",326,332,4494500,{"time":838,"open":839,"high":840,"low":841,"close":806,"volume":842},"2025-06-09",334,343,328,4892100,{"time":844,"open":845,"high":846,"low":799,"close":810,"volume":847},"2025-06-16",341,368,7163100,{"time":849,"open":806,"high":850,"low":851,"close":810,"volume":852},"2025-06-23",346,331,4812200,{"time":854,"open":855,"high":804,"low":851,"close":839,"volume":856},"2025-06-30",345,4202900,{"time":858,"open":839,"high":859,"low":834,"close":817,"volume":860},"2025-07-07",335,4286500,{"time":862,"open":800,"high":863,"low":864,"close":864,"volume":865},"2025-07-14",337,319,4544800,{"time":867,"open":868,"high":869,"low":870,"close":871,"volume":872},"2025-07-21",320,367,317,357,11597800,{"time":874,"open":875,"high":876,"low":877,"close":876,"volume":878},"2025-07-28",360,371,351,7063800,{"time":880,"open":875,"high":881,"low":882,"close":883,"volume":884},"2025-08-04",399,353,375,12333700,{"time":886,"open":887,"high":33,"low":888,"close":889,"volume":890},"2025-08-11",379,356,362,4386200,{"time":892,"open":893,"high":894,"low":895,"close":28,"volume":896},"2025-08-18",365,390,364,5600600,{"time":898,"open":26,"high":68,"low":899,"close":67,"volume":900},"2025-08-25",380,7275900,{"time":902,"open":903,"high":904,"low":881,"close":905,"volume":906},"2025-09-01",400,432,431,8517300,{"time":908,"open":909,"high":905,"low":28,"close":88,"volume":910},"2025-09-08",425,11185000,{"time":912,"open":67,"high":83,"low":26,"close":903,"volume":913},"2025-09-15",5169600,{"time":915,"open":903,"high":51,"low":916,"close":83,"volume":917},"2025-09-22",396,4547100,{"time":919,"open":68,"high":75,"low":920,"close":921,"volume":922},"2025-09-29",369,374,5593500,{"time":924,"open":899,"high":83,"low":925,"close":33,"volume":926},"2025-10-06",376,7357500,{"time":928,"open":899,"high":88,"low":876,"close":27,"volume":929},"2025-10-13",4941400,{"time":24,"open":25,"high":39,"low":33,"close":51,"volume":931},10772800,{"time":54,"open":55,"high":62,"low":74,"close":50,"volume":933},11946700,{"time":935,"open":83,"high":94,"low":88,"close":103,"volume":936},"2025-11-03",26246100,{"time":106,"open":101,"high":132,"low":108,"close":127,"volume":938},24115800,{"time":136,"open":137,"high":166,"low":153,"close":168,"volume":940},41825100,{"time":942,"open":166,"high":179,"low":187,"close":195,"volume":943},"2025-11-24",33552900,{"time":198,"open":199,"high":200,"low":147,"close":225,"volume":945},23516600,{"time":228,"open":229,"high":253,"low":230,"close":254,"volume":947},20264300,{"time":257,"open":195,"high":262,"low":187,"close":166,"volume":949},14713500,{"time":281,"open":282,"high":297,"low":188,"close":303,"volume":951},20379000,{"time":306,"open":307,"high":296,"low":193,"close":303,"volume":953},5933200,{"time":315,"open":316,"high":324,"low":318,"close":347,"volume":955},51975700,{"time":957,"open":351,"high":363,"low":352,"close":323,"volume":958},"2026-01-12",27550200,{"time":373,"open":374,"high":375,"low":386,"close":398,"volume":960},18265200,{"time":401,"open":402,"high":428,"low":416,"close":430,"volume":962},68055300,{"time":433,"open":430,"high":462,"low":435,"close":462,"volume":964},40887500,{"time":465,"open":466,"high":481,"low":468,"close":490,"volume":966},48786900,{"time":493,"open":482,"high":480,"low":448,"close":448,"volume":968},43715300,{"time":970,"open":448,"high":524,"low":532,"close":545,"volume":971},"2026-02-23",24887400,{"time":548,"open":450,"high":556,"low":563,"close":577,"volume":973},35557500,{"time":580,"open":581,"high":596,"low":583,"close":611,"volume":975},22795200,{"time":614,"open":615,"high":629,"low":617,"close":637,"volume":977},34968100,{"time":640,"open":641,"high":655,"low":668,"close":669,"volume":979},53470200,{"time":672,"open":673,"high":692,"low":675,"close":701,"volume":981},50086300,{"time":704,"open":705,"high":722,"low":712,"close":730,"volume":983},71594800,{"time":733,"open":734,"high":755,"low":589,"close":9,"volume":985},38231800,{"swings":987,"phaseSegments":996},[988,989,990,991,992,993,994,995],{"time":803,"kind":762,"price":804},{"time":822,"kind":760,"price":825},{"time":844,"kind":762,"price":846},{"time":867,"kind":760,"price":870},{"time":902,"kind":762,"price":904},{"time":919,"kind":760,"price":920},{"time":465,"kind":762,"price":481},{"time":672,"kind":760,"price":675},[997,1000,1002,1003,1004],{"from":998,"to":999,"phase":8},"2025-04-25","2025-08-22",{"from":999,"to":1001,"phase":786},"2025-10-17",{"from":1001,"to":251,"phase":8},{"from":251,"to":13,"phase":786},{"from":13,"to":18,"phase":8}]