[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock:detail:6492":3,"stock:chart:6492:d:6m":19,"stock:chart:weekly:6492:1y":651},{"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},"6492","岡野バルブ製造","機械","standard","TRANSITION",12290,12470,-0.014434643143544507,"2026-04-17T00:00:00+09:00","2026-04-17","本日は12,290円で小幅下落。出来高は15,500株と前日と比べて落ち着いた水準。フェーズはTRANSITIONでレンジ内推移が続く模様。確定高値13,040円と確定安値10,400円の間に収まっているため、方向感はまだ見えない。需給面からは特に特異な動きは見られない。今後のブレイクに注目。",{"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":622,"lastTradeDate":13},"1d","6M",[23,30,37,43,49,56,62,66,70,74,79,84,88,93,99,106,112,117,122,128,132,136,143,149,154,158,165,171,176,181,185,189,195,200,204,209,213,218,221,225,227,232,237,241,244,249,252,256,261,265,269,272,276,278,281,283,286,290,295,298,302,305,309,314,318,323,327,333,340,345,349,352,358,362,368,373,377,380,383,387,389,392,398,405,412,418,424,430,436,443,449,454,460,465,471,478,484,491,497,502,509,516,520,526,533,539,546,553,559,564,570,575,580,585,588,593,599,605,611,615,618],{"time":24,"open":25,"high":26,"low":27,"close":28,"volume":29},"2025-10-20",8720,9200,8540,9180,23000,{"time":31,"open":32,"high":33,"low":34,"close":35,"volume":36},"2025-10-21",9260,9350,8570,8630,32800,{"time":38,"open":39,"high":40,"low":41,"close":40,"volume":42},"2025-10-22",8600,8890,8330,11800,{"time":44,"open":45,"high":45,"low":46,"close":47,"volume":48},"2025-10-23",8740,8500,8510,6500,{"time":50,"open":51,"high":52,"low":53,"close":54,"volume":55},"2025-10-24",8730,8790,8560,8760,8200,{"time":57,"open":58,"high":40,"low":59,"close":60,"volume":61},"2025-10-27",8840,8610,8780,9700,{"time":63,"open":52,"high":52,"low":64,"close":27,"volume":65},"2025-10-28",8490,7000,{"time":67,"open":25,"high":40,"low":46,"close":68,"volume":69},"2025-10-29",8770,11000,{"time":71,"open":58,"high":72,"low":68,"close":68,"volume":73},"2025-10-30",9100,19100,{"time":75,"open":68,"high":72,"low":76,"close":77,"volume":78},"2025-10-31",8710,9050,17200,{"time":80,"open":81,"high":81,"low":82,"close":53,"volume":83},"2025-11-04",9020,8460,18000,{"time":85,"open":53,"high":59,"low":86,"close":27,"volume":87},"2025-11-05",8090,11100,{"time":89,"open":59,"high":90,"low":91,"close":82,"volume":92},"2025-11-06",8620,8400,4800,{"time":94,"open":95,"high":96,"low":97,"close":55,"volume":98},"2025-11-07",8280,8480,8150,10600,{"time":100,"open":101,"high":102,"low":103,"close":104,"volume":105},"2025-11-10",8160,8180,7730,7850,13800,{"time":107,"open":108,"high":108,"low":109,"close":110,"volume":111},"2025-11-11",8050,7790,7980,10200,{"time":113,"open":114,"high":115,"low":51,"close":26,"volume":116},"2025-11-12",9030,9480,89400,{"time":118,"open":77,"high":119,"low":120,"close":40,"volume":121},"2025-11-13",9150,8820,23100,{"time":123,"open":45,"high":124,"low":125,"close":126,"volume":127},"2025-11-14",8810,8360,8420,14200,{"time":129,"open":91,"high":91,"low":86,"close":130,"volume":131},"2025-11-17",8100,14100,{"time":133,"open":130,"high":130,"low":134,"close":135,"volume":78},"2025-11-18",7660,7750,{"time":137,"open":138,"high":139,"low":140,"close":141,"volume":142},"2025-11-19",7670,7990,7420,7960,18200,{"time":144,"open":145,"high":146,"low":91,"close":147,"volume":148},"2025-11-20",8410,8830,8430,30500,{"time":150,"open":95,"high":151,"low":152,"close":39,"volume":153},"2025-11-21",8680,8170,11400,{"time":155,"open":156,"high":68,"low":130,"close":130,"volume":157},"2025-11-25",8700,18100,{"time":159,"open":160,"high":161,"low":162,"close":163,"volume":164},"2025-11-26",8250,8940,8210,8900,25100,{"time":166,"open":167,"high":168,"low":151,"close":169,"volume":170},"2025-11-27",9000,9060,8960,23700,{"time":172,"open":173,"high":119,"low":174,"close":173,"volume":175},"2025-11-28",9110,8640,20500,{"time":177,"open":178,"high":179,"low":46,"close":34,"volume":180},"2025-12-01",8970,8980,17300,{"time":182,"open":183,"high":34,"low":108,"close":130,"volume":184},"2025-12-02",8450,18300,{"time":186,"open":97,"high":97,"low":187,"close":188,"volume":78},"2025-12-03",7910,7920,{"time":190,"open":191,"high":192,"low":188,"close":193,"volume":194},"2025-12-04",8070,8080,7930,9600,{"time":196,"open":197,"high":97,"low":110,"close":198,"volume":199},"2025-12-05",8020,8010,9400,{"time":201,"open":198,"high":130,"low":110,"close":202,"volume":203},"2025-12-08",8000,7400,{"time":205,"open":130,"high":97,"low":206,"close":207,"volume":208},"2025-12-09",7970,8110,7700,{"time":210,"open":101,"high":102,"low":211,"close":110,"volume":212},"2025-12-10",7950,8300,{"time":214,"open":141,"high":86,"low":215,"close":216,"volume":217},"2025-12-11",7810,7880,11700,{"time":219,"open":193,"high":202,"low":187,"close":202,"volume":220},"2025-12-12",3600,{"time":222,"open":141,"high":139,"low":223,"close":211,"volume":224},"2025-12-15",7830,4400,{"time":226,"open":211,"high":211,"low":135,"close":135,"volume":156},"2025-12-16",{"time":228,"open":229,"high":229,"low":230,"close":231,"volume":130},"2025-12-17",7800,7520,7610,{"time":233,"open":231,"high":234,"low":230,"close":235,"volume":236},"2025-12-18",7620,7550,4300,{"time":238,"open":239,"high":215,"low":239,"close":215,"volume":240},"2025-12-19",7630,5000,{"time":242,"open":104,"high":162,"low":215,"close":162,"volume":243},"2025-12-22",12000,{"time":245,"open":125,"high":246,"low":162,"close":247,"volume":248},"2025-12-23",8530,8290,10400,{"time":250,"open":247,"high":212,"low":110,"close":192,"volume":251},"2025-12-24",6600,{"time":253,"open":86,"high":254,"low":86,"close":254,"volume":255},"2025-12-25",8220,1700,{"time":257,"open":258,"high":95,"low":130,"close":259,"volume":260},"2025-12-26",8240,8120,4600,{"time":262,"open":101,"high":55,"low":191,"close":263,"volume":264},"2025-12-29",8130,6400,{"time":266,"open":55,"high":267,"low":108,"close":254,"volume":268},"2025-12-30",8230,5600,{"time":270,"open":41,"high":271,"low":254,"close":258,"volume":240},"2026-01-05",8340,{"time":273,"open":95,"high":274,"low":160,"close":271,"volume":275},"2026-01-06",8350,2800,{"time":277,"open":267,"high":183,"low":267,"close":41,"volume":260},"2026-01-07",{"time":279,"open":55,"high":247,"low":280,"close":207,"volume":212},"2026-01-08",8060,{"time":282,"open":207,"high":259,"low":197,"close":280,"volume":236},"2026-01-09",{"time":284,"open":55,"high":91,"low":192,"close":97,"volume":285},"2026-01-13",95400,{"time":287,"open":101,"high":101,"low":288,"close":206,"volume":289},"2026-01-14",7870,21000,{"time":291,"open":292,"high":139,"low":293,"close":139,"volume":294},"2026-01-15",7940,7890,12700,{"time":296,"open":202,"high":197,"low":297,"close":292,"volume":91},"2026-01-16",7860,{"time":299,"open":223,"high":141,"low":300,"close":300,"volume":301},"2026-01-19",7720,11500,{"time":303,"open":109,"high":109,"low":234,"close":304,"volume":156},"2026-01-20",7640,{"time":306,"open":307,"high":307,"low":140,"close":230,"volume":308},"2026-01-21",7600,11300,{"time":310,"open":307,"high":134,"low":311,"close":312,"volume":313},"2026-01-22",7490,7510,11600,{"time":315,"open":316,"high":316,"low":140,"close":317,"volume":163},"2026-01-23",7530,7430,{"time":319,"open":320,"high":320,"low":321,"close":321,"volume":322},"2026-01-26",7370,6980,25500,{"time":324,"open":65,"high":65,"low":325,"close":326,"volume":131},"2026-01-27",6660,6700,{"time":328,"open":329,"high":330,"low":331,"close":332,"volume":208},"2026-01-28",6690,6720,6590,6710,{"time":334,"open":335,"high":336,"low":337,"close":338,"volume":339},"2026-01-29",6810,7040,6650,6990,15000,{"time":341,"open":342,"high":342,"low":335,"close":343,"volume":344},"2026-01-30",7060,6870,6900,{"time":346,"open":347,"high":336,"low":347,"close":348,"volume":156},"2026-02-02",6840,6860,{"time":350,"open":342,"high":342,"low":351,"close":336,"volume":240},"2026-02-03",6910,{"time":353,"open":354,"high":355,"low":354,"close":356,"volume":357},"2026-02-04",7120,7360,7340,13000,{"time":359,"open":356,"high":356,"low":360,"close":361,"volume":167},"2026-02-05",7140,7270,{"time":363,"open":364,"high":365,"low":366,"close":365,"volume":367},"2026-02-06",7320,7450,7030,16400,{"time":369,"open":55,"high":370,"low":108,"close":371,"volume":372},"2026-02-09",8690,8550,143300,{"time":374,"open":64,"high":156,"low":263,"close":375,"volume":376},"2026-02-10",8310,34400,{"time":378,"open":41,"high":271,"low":292,"close":139,"volume":379},"2026-02-12",14900,{"time":381,"open":139,"high":139,"low":304,"close":382,"volume":217},"2026-02-13",7820,{"time":384,"open":385,"high":41,"low":288,"close":41,"volume":386},"2026-02-16",7900,25800,{"time":388,"open":125,"high":183,"low":86,"close":212,"volume":175},"2026-02-17",{"time":390,"open":46,"high":77,"low":46,"close":161,"volume":391},"2026-02-18",50800,{"time":393,"open":394,"high":395,"low":396,"close":395,"volume":397},"2026-02-19",9690,10440,9390,166600,{"time":399,"open":400,"high":401,"low":402,"close":403,"volume":404},"2026-02-20",11040,12670,9510,10530,1020800,{"time":406,"open":407,"high":408,"low":409,"close":410,"volume":411},"2026-02-24",10230,10520,9620,9790,140900,{"time":413,"open":414,"high":415,"low":61,"close":416,"volume":417},"2026-02-25",10020,10280,10050,93600,{"time":419,"open":416,"high":420,"low":421,"close":422,"volume":423},"2026-02-26",10100,9500,9670,56600,{"time":425,"open":426,"high":427,"low":426,"close":428,"volume":429},"2026-02-27",9570,9950,9860,21600,{"time":431,"open":432,"high":98,"low":433,"close":434,"volume":435},"2026-03-02",9780,9590,10290,58300,{"time":437,"open":438,"high":439,"low":440,"close":441,"volume":442},"2026-03-03",10370,10550,9750,9770,48700,{"time":444,"open":445,"high":446,"low":447,"close":72,"volume":448},"2026-03-04",9530,9910,9010,63200,{"time":450,"open":451,"high":98,"low":452,"close":98,"volume":453},"2026-03-05",9970,9930,70900,{"time":455,"open":301,"high":456,"low":457,"close":458,"volume":459},"2026-03-06",11870,11030,11420,205900,{"time":461,"open":408,"high":462,"low":408,"close":463,"volume":464},"2026-03-09",11890,11660,162900,{"time":466,"open":467,"high":468,"low":469,"close":243,"volume":470},"2026-03-10",11650,12370,11200,130600,{"time":472,"open":473,"high":474,"low":475,"close":476,"volume":477},"2026-03-11",12850,13880,12330,12940,160700,{"time":479,"open":357,"high":480,"low":481,"close":482,"volume":483},"2026-03-12",14110,12250,12520,199700,{"time":485,"open":486,"high":487,"low":488,"close":489,"volume":490},"2026-03-13",12380,13730,12220,13530,158400,{"time":492,"open":493,"high":339,"low":494,"close":495,"volume":496},"2026-03-16",14130,12980,13300,191500,{"time":498,"open":489,"high":499,"low":500,"close":500,"volume":501},"2026-03-17",13750,11910,117100,{"time":503,"open":504,"high":505,"low":506,"close":507,"volume":508},"2026-03-18",12060,13340,11460,12840,182500,{"time":510,"open":511,"high":512,"low":513,"close":514,"volume":515},"2026-03-19",12830,14350,12630,13420,301600,{"time":517,"open":518,"high":518,"low":42,"close":475,"volume":519},"2026-03-23",14000,243900,{"time":521,"open":522,"high":523,"low":524,"close":243,"volume":525},"2026-03-24",13050,13270,11840,105000,{"time":527,"open":528,"high":529,"low":530,"close":531,"volume":532},"2026-03-25",12420,12710,12230,12320,57500,{"time":534,"open":535,"high":531,"low":536,"close":537,"volume":538},"2026-03-26",12300,11350,11440,73000,{"time":540,"open":541,"high":542,"low":543,"close":544,"volume":545},"2026-03-27",11220,11980,11150,11160,51900,{"time":547,"open":548,"high":549,"low":550,"close":551,"volume":552},"2026-03-30",10540,11380,10420,11280,53500,{"time":554,"open":555,"high":556,"low":248,"close":557,"volume":558},"2026-03-31",10790,11470,10800,59700,{"time":560,"open":561,"high":562,"low":400,"close":562,"volume":563},"2026-04-01",11370,11990,42600,{"time":565,"open":566,"high":566,"low":567,"close":568,"volume":569},"2026-04-02",11970,10570,10590,103900,{"time":571,"open":572,"high":573,"low":395,"close":395,"volume":574},"2026-04-03",10770,11180,53900,{"time":576,"open":567,"high":577,"low":395,"close":578,"volume":579},"2026-04-06",11130,10950,40700,{"time":581,"open":541,"high":506,"low":582,"close":583,"volume":584},"2026-04-07",10710,10940,39100,{"time":586,"open":153,"high":243,"low":541,"close":562,"volume":587},"2026-04-08",56500,{"time":589,"open":42,"high":590,"low":591,"close":467,"volume":592},"2026-04-09",11810,11230,41700,{"time":594,"open":217,"high":595,"low":596,"close":597,"volume":598},"2026-04-10",12100,11550,11560,42900,{"time":600,"open":601,"high":602,"low":506,"close":603,"volume":604},"2026-04-13",11510,12550,12460,53400,{"time":606,"open":507,"high":607,"low":608,"close":609,"volume":610},"2026-04-14",13040,12360,12450,37600,{"time":612,"open":613,"high":473,"low":313,"close":614,"volume":391},"2026-04-15",12660,11740,{"time":616,"open":542,"high":617,"low":42,"close":10,"volume":36},"2026-04-16",12590,{"time":13,"open":619,"high":620,"low":595,"close":9,"volume":621},12720,12730,15500,{"swings":623,"phaseSegments":649},[624,626,628,629,630,631,632,633,634,635,636,637,638,639,640,641,642,643,644,645,646,647,648],{"time":31,"kind":625,"price":33},"H",{"time":38,"kind":627,"price":41},"L",{"time":71,"kind":625,"price":72},{"time":100,"kind":627,"price":103},{"time":113,"kind":625,"price":115},{"time":137,"kind":627,"price":140},{"time":172,"kind":625,"price":119},{"time":186,"kind":627,"price":187},{"time":210,"kind":625,"price":102},{"time":228,"kind":627,"price":230},{"time":245,"kind":625,"price":246},{"time":266,"kind":627,"price":108},{"time":277,"kind":625,"price":183},{"time":328,"kind":627,"price":331},{"time":374,"kind":625,"price":156},{"time":381,"kind":627,"price":304},{"time":399,"kind":625,"price":401},{"time":419,"kind":627,"price":421},{"time":431,"kind":625,"price":98},{"time":444,"kind":627,"price":447},{"time":492,"kind":625,"price":339},{"time":554,"kind":627,"price":248},{"time":606,"kind":625,"price":607},[650],{"from":24,"to":18,"phase":8},{"code":4,"interval":652,"range":653,"candles":654,"indicators":850,"lastTradeDate":600},"1w","1Y",[655,660,667,674,679,686,693,698,704,711,718,724,729,736,742,746,750,753,757,761,767,772,779,783,789,792,796,798,800,803,805,807,810,812,814,815,817,818,820,823,825,827,829,831,833,836,838,840,842,844,846,848],{"time":656,"open":657,"high":658,"low":657,"close":659,"volume":55},"2025-04-21",4550,4730,4605,{"time":661,"open":662,"high":663,"low":664,"close":665,"volume":666},"2025-04-28",4620,4770,4530,4560,5900,{"time":668,"open":669,"high":670,"low":671,"close":672,"volume":673},"2025-05-05",4535,4640,4380,4565,15300,{"time":675,"open":672,"high":676,"low":677,"close":678,"volume":208},"2025-05-12",4650,4505,4645,{"time":680,"open":681,"high":682,"low":683,"close":684,"volume":685},"2025-05-19",4585,4995,4515,4960,21500,{"time":687,"open":688,"high":689,"low":690,"close":691,"volume":692},"2025-05-26",5200,5380,4900,5160,34000,{"time":694,"open":695,"high":696,"low":240,"close":697,"volume":42},"2025-06-02",5180,5340,5080,{"time":699,"open":697,"high":700,"low":701,"close":702,"volume":703},"2025-06-09",5170,4980,5140,5300,{"time":705,"open":706,"high":707,"low":708,"close":709,"volume":710},"2025-06-16",5110,6180,5090,5940,49200,{"time":712,"open":713,"high":714,"low":715,"close":716,"volume":717},"2025-06-23",6010,6160,5720,5980,45700,{"time":719,"open":720,"high":720,"low":721,"close":722,"volume":723},"2025-06-30",6020,5730,5820,30400,{"time":725,"open":726,"high":713,"low":727,"close":666,"volume":728},"2025-07-07",5920,5780,17800,{"time":730,"open":731,"high":732,"low":733,"close":734,"volume":735},"2025-07-14",5890,6470,5850,6190,45300,{"time":737,"open":738,"high":138,"low":739,"close":740,"volume":741},"2025-07-21",6390,6310,7230,111700,{"time":743,"open":744,"high":109,"low":361,"close":239,"volume":745},"2025-07-28",7380,52900,{"time":747,"open":103,"high":748,"low":307,"close":258,"volume":749},"2025-08-04",8880,78000,{"time":751,"open":258,"high":370,"low":258,"close":375,"volume":752},"2025-08-11",29700,{"time":754,"open":755,"high":167,"low":247,"close":27,"volume":756},"2025-08-18",8370,44800,{"time":758,"open":52,"high":759,"low":760,"close":194,"volume":610},"2025-08-25",9800,8650,{"time":762,"open":763,"high":764,"low":64,"close":765,"volume":766},"2025-09-01",9490,9610,8910,35000,{"time":768,"open":769,"high":770,"low":51,"close":124,"volume":771},"2025-09-08",9210,9550,46200,{"time":773,"open":774,"high":775,"low":776,"close":777,"volume":778},"2025-09-15",8920,9230,8140,8440,44700,{"time":780,"open":120,"high":163,"low":781,"close":777,"volume":782},"2025-09-22",8320,27500,{"time":784,"open":47,"high":785,"low":786,"close":787,"volume":788},"2025-09-29",8660,7280,7470,60100,{"time":790,"open":178,"high":26,"low":97,"close":55,"volume":791},"2025-10-06",120500,{"time":793,"open":223,"high":794,"low":223,"close":126,"volume":795},"2025-10-13",8850,41300,{"time":24,"open":25,"high":33,"low":41,"close":54,"volume":797},82300,{"time":57,"open":58,"high":72,"low":64,"close":77,"volume":799},64000,{"time":801,"open":81,"high":81,"low":86,"close":55,"volume":802},"2025-11-03",44500,{"time":100,"open":101,"high":115,"low":103,"close":126,"volume":804},150700,{"time":129,"open":91,"high":146,"low":140,"close":39,"volume":806},91400,{"time":808,"open":156,"high":119,"low":130,"close":173,"volume":809},"2025-11-24",87400,{"time":177,"open":178,"high":179,"low":187,"close":198,"volume":811},71800,{"time":201,"open":198,"high":102,"low":215,"close":202,"volume":813},38700,{"time":222,"open":141,"high":139,"low":230,"close":215,"volume":148},{"time":242,"open":104,"high":246,"low":215,"close":259,"volume":816},35300,{"time":262,"open":101,"high":267,"low":108,"close":254,"volume":243},{"time":270,"open":41,"high":183,"low":197,"close":280,"volume":819},25000,{"time":821,"open":55,"high":91,"low":297,"close":292,"volume":822},"2026-01-12",137500,{"time":299,"open":223,"high":141,"low":140,"close":317,"volume":824},52000,{"time":319,"open":320,"high":320,"low":331,"close":343,"volume":826},69200,{"time":346,"open":347,"high":365,"low":347,"close":365,"volume":828},52100,{"time":369,"open":55,"high":156,"low":304,"close":382,"volume":830},204300,{"time":384,"open":385,"high":401,"low":288,"close":403,"volume":832},1284500,{"time":834,"open":407,"high":408,"low":421,"close":428,"volume":835},"2026-02-23",312700,{"time":431,"open":432,"high":456,"low":447,"close":458,"volume":837},447000,{"time":461,"open":408,"high":480,"low":408,"close":489,"volume":839},812300,{"time":492,"open":493,"high":339,"low":506,"close":514,"volume":841},792700,{"time":517,"open":518,"high":518,"low":543,"close":544,"volume":843},531300,{"time":547,"open":548,"high":562,"low":248,"close":395,"volume":845},313600,{"time":576,"open":567,"high":595,"low":395,"close":597,"volume":847},220900,{"time":600,"open":601,"high":607,"low":506,"close":9,"volume":849},190100,{"swings":851,"phaseSegments":862},[852,853,854,855,856,857,858,859,860,861],{"time":661,"kind":625,"price":663},{"time":668,"kind":627,"price":671},{"time":758,"kind":625,"price":759},{"time":784,"kind":627,"price":786},{"time":100,"kind":625,"price":115},{"time":129,"kind":627,"price":140},{"time":242,"kind":625,"price":246},{"time":319,"kind":627,"price":331},{"time":492,"kind":625,"price":339},{"time":547,"kind":627,"price":248},[863],{"from":864,"to":18,"phase":8},"2025-04-25"]