[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock:detail:6558":3,"stock:chart:6558:d:6m":20,"stock:chart:weekly:6558:1y":513},{"code":4,"name":5,"sector":6,"market":7,"phaseDay":8,"phaseWeek":9,"lastPrice":10,"prevClose":11,"changeRate":12,"updatedAt":13,"phaseChangedAt":14,"phaseConfirmedDate":14,"narrative":15,"narrativeMeta":16,"marketCap":19,"averageVolume20d":19},"6558","クックビズ","情報通信・サービスその他","growth","DOWN","TRANSITION",691,684,0.01023391812865497,"2026-04-17T00:00:00+09:00","2026-04-17","出来高が2,900株と急増し、価格は691円と小幅上昇。フェーズはDOWNだが、需給面からは売り圧力が強まった可能性が高い。レンジ内での推移が続く限り、上方ブレイクは難しく、下方修正のリスクが高まっている。需給改善の兆しが見られない限り、慎重な姿勢が必要。",{"asOfDate":14,"generatedAt":17,"modelName":18},"2026-04-17 19:00:58","Qwen\u002FQwen3-14B-AWQ",null,{"code":4,"interval":21,"range":22,"candles":23,"indicators":480,"lastTradeDate":14},"1d","6M",[24,28,31,36,41,47,52,54,59,61,64,67,72,78,84,89,94,98,102,106,111,114,118,122,125,132,137,140,144,149,154,159,163,165,169,174,179,183,190,197,200,206,210,215,220,226,231,236,240,244,250,256,261,267,270,273,277,280,284,287,291,294,298,302,307,313,315,319,323,326,329,335,339,342,347,350,355,358,363,368,371,375,378,382,384,387,392,394,397,401,404,407,412,415,418,421,423,426,429,432,436,438,440,443,445,447,449,451,454,457,460,462,464,466,468,471,476,479],{"time":25,"open":26,"high":26,"low":26,"close":26,"volume":27},"2025-10-20",614,100,{"time":29,"open":30,"high":30,"low":30,"close":30,"volume":27},"2025-10-21",613,{"time":32,"open":33,"high":34,"low":33,"close":33,"volume":35},"2025-10-22",616,627,1300,{"time":37,"open":38,"high":39,"low":26,"close":39,"volume":40},"2025-10-23",618,619,1500,{"time":42,"open":43,"high":43,"low":44,"close":45,"volume":46},"2025-10-24",625,621,622,2700,{"time":48,"open":49,"high":49,"low":50,"close":45,"volume":51},"2025-10-27",632,615,5400,{"time":53,"open":43,"high":43,"low":43,"close":43,"volume":27},"2025-10-28",{"time":55,"open":43,"high":56,"low":57,"close":57,"volume":58},"2025-10-29",635,620,2900,{"time":60,"open":57,"high":57,"low":39,"close":39,"volume":40},"2025-10-30",{"time":62,"open":57,"high":57,"low":57,"close":57,"volume":63},"2025-10-31",500,{"time":65,"open":38,"high":38,"low":38,"close":38,"volume":66},"2025-11-04",300,{"time":68,"open":57,"high":57,"low":69,"close":70,"volume":71},"2025-11-05",568,582,25300,{"time":73,"open":74,"high":75,"low":76,"close":76,"volume":77},"2025-11-06",579,585,569,6200,{"time":79,"open":80,"high":80,"low":81,"close":82,"volume":83},"2025-11-07",567,556,558,8000,{"time":85,"open":82,"high":86,"low":82,"close":87,"volume":88},"2025-11-10",572,562,6100,{"time":90,"open":91,"high":92,"low":91,"close":92,"volume":93},"2025-11-11",563,571,3300,{"time":95,"open":80,"high":80,"low":91,"close":96,"volume":97},"2025-11-12",565,3400,{"time":99,"open":100,"high":76,"low":100,"close":87,"volume":101},"2025-11-13",561,900,{"time":103,"open":100,"high":96,"low":104,"close":96,"volume":105},"2025-11-14",560,700,{"time":107,"open":108,"high":69,"low":109,"close":108,"volume":110},"2025-11-17",557,552,10200,{"time":112,"open":82,"high":87,"low":82,"close":82,"volume":113},"2025-11-18",5000,{"time":115,"open":80,"high":69,"low":116,"close":116,"volume":117},"2025-11-19",559,3000,{"time":119,"open":76,"high":120,"low":87,"close":69,"volume":121},"2025-11-20",590,9200,{"time":123,"open":69,"high":124,"low":69,"close":124,"volume":101},"2025-11-21",598,{"time":126,"open":127,"high":128,"low":129,"close":130,"volume":131},"2025-11-25",599,612,588,592,9800,{"time":133,"open":134,"high":134,"low":135,"close":124,"volume":136},"2025-11-26",602,589,3100,{"time":138,"open":129,"high":129,"low":139,"close":139,"volume":66},"2025-11-27",586,{"time":141,"open":120,"high":142,"low":120,"close":142,"volume":143},"2025-11-28",600,1900,{"time":145,"open":127,"high":146,"low":147,"close":147,"volume":148},"2025-12-01",626,595,3600,{"time":150,"open":151,"high":57,"low":151,"close":152,"volume":153},"2025-12-02",603,611,4300,{"time":155,"open":156,"high":156,"low":157,"close":157,"volume":158},"2025-12-03",601,594,1400,{"time":160,"open":161,"high":161,"low":161,"close":161,"volume":162},"2025-12-04",584,200,{"time":164,"open":157,"high":157,"low":157,"close":157,"volume":27},"2025-12-05",{"time":166,"open":161,"high":167,"low":161,"close":167,"volume":168},"2025-12-08",605,2300,{"time":170,"open":124,"high":171,"low":124,"close":172,"volume":173},"2025-12-09",660,650,51600,{"time":175,"open":176,"high":176,"low":177,"close":178,"volume":136},"2025-12-10",644,634,638,{"time":180,"open":181,"high":181,"low":181,"close":181,"volume":182},"2025-12-11",738,7500,{"time":184,"open":185,"high":186,"low":187,"close":188,"volume":189},"2025-12-12",768,769,708,728,50700,{"time":191,"open":192,"high":193,"low":194,"close":195,"volume":196},"2025-12-15",698,750,694,714,25700,{"time":198,"open":199,"high":199,"low":10,"close":10,"volume":97},"2025-12-16",705,{"time":201,"open":202,"high":203,"low":204,"close":203,"volume":205},"2025-12-17",687,704,679,3500,{"time":207,"open":208,"high":209,"low":208,"close":209,"volume":66},"2025-12-18",702,703,{"time":211,"open":209,"high":212,"low":213,"close":213,"volume":214},"2025-12-19",725,690,4900,{"time":216,"open":217,"high":218,"low":217,"close":218,"volume":219},"2025-12-22",697,720,7600,{"time":221,"open":218,"high":222,"low":223,"close":224,"volume":225},"2025-12-23",824,718,800,28300,{"time":227,"open":224,"high":228,"low":229,"close":228,"volume":230},"2025-12-24",818,773,11300,{"time":232,"open":233,"high":234,"low":186,"close":234,"volume":235},"2025-12-25",788,817,4700,{"time":237,"open":234,"high":234,"low":224,"close":238,"volume":239},"2025-12-26",804,1800,{"time":241,"open":242,"high":242,"low":243,"close":243,"volume":224},"2025-12-29",789,751,{"time":245,"open":243,"high":246,"low":247,"close":248,"volume":249},"2025-12-30",781,717,745,4500,{"time":251,"open":252,"high":253,"low":252,"close":254,"volume":255},"2026-01-05",740,815,801,8900,{"time":257,"open":258,"high":258,"low":259,"close":224,"volume":260},"2026-01-06",803,792,1200,{"time":262,"open":263,"high":264,"low":263,"close":265,"volume":266},"2026-01-07",770,787,775,2000,{"time":268,"open":263,"high":269,"low":263,"close":269,"volume":58},"2026-01-08",805,{"time":271,"open":224,"high":238,"low":272,"close":224,"volume":35},"2026-01-09",793,{"time":274,"open":275,"high":253,"low":224,"close":253,"volume":276},"2026-01-13",808,2400,{"time":278,"open":224,"high":224,"low":279,"close":279,"volume":153},"2026-01-14",777,{"time":281,"open":282,"high":254,"low":283,"close":224,"volume":63},"2026-01-15",786,785,{"time":285,"open":259,"high":238,"low":286,"close":286,"volume":63},"2026-01-16",791,{"time":288,"open":283,"high":264,"low":289,"close":289,"volume":290},"2026-01-19",736,4800,{"time":292,"open":252,"high":253,"low":252,"close":253,"volume":293},"2026-01-20",17900,{"time":295,"open":263,"high":253,"low":296,"close":253,"volume":297},"2026-01-21",767,3700,{"time":299,"open":234,"high":300,"low":301,"close":300,"volume":143},"2026-01-22",819,816,{"time":303,"open":300,"high":304,"low":238,"close":305,"volume":306},"2026-01-23",870,868,4600,{"time":308,"open":309,"high":310,"low":311,"close":311,"volume":312},"2026-01-26",871,915,831,5200,{"time":314,"open":311,"high":309,"low":238,"close":309,"volume":153},"2026-01-27",{"time":316,"open":317,"high":317,"low":311,"close":311,"volume":318},"2026-01-28",880,1700,{"time":320,"open":311,"high":321,"low":311,"close":322,"volume":224},"2026-01-30",854,845,{"time":324,"open":322,"high":322,"low":325,"close":301,"volume":143},"2026-02-02",807,{"time":327,"open":269,"high":328,"low":269,"close":328,"volume":143},"2026-02-03",827,{"time":330,"open":331,"high":332,"low":333,"close":334,"volume":40},"2026-02-04",826,884,810,865,{"time":336,"open":337,"high":321,"low":338,"close":338,"volume":224},"2026-02-05",850,847,{"time":340,"open":338,"high":338,"low":331,"close":341,"volume":260},"2026-02-06",841,{"time":343,"open":341,"high":341,"low":344,"close":345,"volume":346},"2026-02-09",838,840,400,{"time":348,"open":349,"high":349,"low":238,"close":238,"volume":224},"2026-02-10",825,{"time":351,"open":254,"high":254,"low":352,"close":353,"volume":354},"2026-02-12",737,754,7200,{"time":356,"open":357,"high":357,"low":252,"close":252,"volume":224},"2026-02-13",765,{"time":359,"open":360,"high":360,"low":199,"close":361,"volume":362},"2026-02-16",744,726,5100,{"time":364,"open":365,"high":218,"low":366,"close":366,"volume":367},"2026-02-17",719,712,2100,{"time":369,"open":195,"high":370,"low":195,"close":370,"volume":35},"2026-02-18",735,{"time":372,"open":373,"high":374,"low":247,"close":374,"volume":105},"2026-02-19",723,724,{"time":376,"open":377,"high":289,"low":223,"close":223,"volume":260},"2026-02-20",734,{"time":379,"open":380,"high":289,"low":381,"close":381,"volume":142},"2026-02-24",733,722,{"time":383,"open":374,"high":380,"low":381,"close":361,"volume":58},"2026-02-25",{"time":385,"open":223,"high":223,"low":192,"close":366,"volume":386},"2026-02-26",3900,{"time":388,"open":389,"high":389,"low":390,"close":390,"volume":391},"2026-02-27",711,709,1000,{"time":393,"open":187,"high":187,"low":187,"close":187,"volume":162},"2026-03-02",{"time":395,"open":381,"high":381,"low":396,"close":396,"volume":105},"2026-03-03",707,{"time":398,"open":396,"high":345,"low":399,"close":199,"volume":400},"2026-03-04",688,120900,{"time":402,"open":396,"high":403,"low":396,"close":218,"volume":153},"2026-03-05",742,{"time":405,"open":218,"high":370,"low":218,"close":406,"volume":105},"2026-03-06",730,{"time":408,"open":409,"high":361,"low":410,"close":361,"volume":411},"2026-03-09",710,681,4000,{"time":413,"open":389,"high":414,"low":390,"close":390,"volume":391},"2026-03-10",729,{"time":416,"open":365,"high":365,"low":417,"close":417,"volume":162},"2026-03-11",696,{"time":419,"open":420,"high":396,"low":420,"close":105,"volume":40},"2026-03-12",680,{"time":422,"open":396,"high":396,"low":396,"close":396,"volume":66},"2026-03-13",{"time":424,"open":202,"high":208,"low":202,"close":425,"volume":101},"2026-03-16",699,{"time":427,"open":428,"high":425,"low":428,"close":425,"volume":162},"2026-03-17",689,{"time":430,"open":431,"high":431,"low":431,"close":431,"volume":63},"2026-03-18",693,{"time":433,"open":209,"high":406,"low":434,"close":366,"volume":435},"2026-03-19",701,4200,{"time":437,"open":217,"high":217,"low":217,"close":217,"volume":63},"2026-03-23",{"time":439,"open":199,"high":199,"low":199,"close":199,"volume":27},"2026-03-24",{"time":441,"open":442,"high":218,"low":425,"close":218,"volume":249},"2026-03-25",716,{"time":444,"open":365,"high":365,"low":365,"close":365,"volume":224},"2026-03-26",{"time":446,"open":195,"high":195,"low":434,"close":366,"volume":40},"2026-03-27",{"time":448,"open":217,"high":217,"low":217,"close":217,"volume":66},"2026-03-30",{"time":450,"open":202,"high":417,"low":202,"close":417,"volume":66},"2026-04-01",{"time":452,"open":453,"high":247,"low":192,"close":192,"volume":101},"2026-04-03",706,{"time":455,"open":456,"high":409,"low":10,"close":409,"volume":142},"2026-04-06",692,{"time":458,"open":459,"high":459,"low":453,"close":409,"volume":66},"2026-04-07",721,{"time":461,"open":212,"high":212,"low":409,"close":409,"volume":346},"2026-04-08",{"time":463,"open":409,"high":218,"low":409,"close":218,"volume":66},"2026-04-09",{"time":465,"open":105,"high":453,"low":202,"close":425,"volume":93},"2026-04-10",{"time":467,"open":425,"high":389,"low":425,"close":389,"volume":142},"2026-04-13",{"time":469,"open":417,"high":389,"low":470,"close":11,"volume":110},"2026-04-14",668,{"time":472,"open":473,"high":474,"low":475,"close":11,"volume":83},"2026-04-15",683,685,669,{"time":477,"open":478,"high":11,"low":478,"close":11,"volume":101},"2026-04-16",674,{"time":14,"open":410,"high":10,"low":410,"close":10,"volume":58},{"swings":481,"phaseSegments":506},[482,484,486,487,488,489,490,491,492,493,494,495,496,497,498,499,500,501,502,503,504,505],{"time":55,"kind":483,"price":56},"H",{"time":107,"kind":485,"price":109},"L",{"time":145,"kind":483,"price":146},{"time":160,"kind":485,"price":161},{"time":184,"kind":483,"price":186},{"time":201,"kind":485,"price":204},{"time":221,"kind":483,"price":222},{"time":245,"kind":485,"price":247},{"time":274,"kind":483,"price":253},{"time":288,"kind":485,"price":289},{"time":308,"kind":483,"price":310},{"time":327,"kind":485,"price":269},{"time":330,"kind":483,"price":332},{"time":359,"kind":485,"price":199},{"time":376,"kind":483,"price":289},{"time":385,"kind":485,"price":192},{"time":398,"kind":483,"price":345},{"time":419,"kind":485,"price":420},{"time":433,"kind":483,"price":406},{"time":450,"kind":485,"price":202},{"time":461,"kind":483,"price":212},{"time":469,"kind":485,"price":470},[507,508,509,510,511,512],{"from":25,"to":95,"phase":9},{"from":95,"to":141,"phase":8},{"from":141,"to":427,"phase":9},{"from":427,"to":441,"phase":8},{"from":441,"to":14,"phase":9},{"from":14,"to":19,"phase":8},{"code":4,"interval":514,"range":515,"candles":516,"indicators":684,"lastTradeDate":467},"1w","1Y",[517,522,526,531,537,541,547,553,559,563,567,571,577,580,585,590,595,599,602,605,610,614,618,621,624,627,633,635,637,640,642,643,646,648,650,652,654,656,658,661,663,665,667,668,669,672,674,676,678,680,681,682],{"time":518,"open":105,"high":519,"low":520,"close":473,"volume":521},"2025-04-21",715,652,44800,{"time":523,"open":428,"high":213,"low":524,"close":473,"volume":525},"2025-04-28",670,14200,{"time":527,"open":528,"high":528,"low":520,"close":529,"volume":530},"2025-05-05",678,656,12400,{"time":532,"open":533,"high":533,"low":534,"close":535,"volume":536},"2025-05-12",663,637,655,15800,{"time":538,"open":535,"high":539,"low":178,"close":178,"volume":540},"2025-05-19",677,78100,{"time":542,"open":543,"high":544,"low":177,"close":545,"volume":546},"2025-05-26",639,672,643,58700,{"time":548,"open":549,"high":550,"low":551,"close":545,"volume":552},"2025-06-02",646,657,633,26200,{"time":554,"open":555,"high":556,"low":177,"close":557,"volume":558},"2025-06-09",640,648,642,21700,{"time":560,"open":557,"high":561,"low":178,"close":561,"volume":562},"2025-06-16",645,5500,{"time":564,"open":555,"high":565,"low":543,"close":556,"volume":566},"2025-06-23",649,16000,{"time":568,"open":535,"high":569,"low":561,"close":535,"volume":570},"2025-06-30",664,26100,{"time":572,"open":573,"high":574,"low":172,"close":575,"volume":576},"2025-07-07",654,667,658,12200,{"time":578,"open":550,"high":569,"low":156,"close":156,"volume":579},"2025-07-14",105700,{"time":581,"open":134,"high":152,"low":582,"close":583,"volume":584},"2025-07-21",596,609,44400,{"time":586,"open":587,"high":588,"low":583,"close":43,"volume":589},"2025-07-28",610,628,40700,{"time":591,"open":592,"high":593,"low":50,"close":588,"volume":594},"2025-08-04",617,629,14500,{"time":596,"open":588,"high":178,"low":45,"close":597,"volume":598},"2025-08-11",630,16100,{"time":600,"open":146,"high":178,"low":601,"close":534,"volume":598},"2025-08-18",624,{"time":603,"open":557,"high":172,"low":49,"close":556,"volume":604},"2025-08-25",17700,{"time":606,"open":565,"high":607,"low":557,"close":608,"volume":609},"2025-09-01",676,659,22900,{"time":611,"open":612,"high":575,"low":543,"close":573,"volume":613},"2025-09-08",651,14800,{"time":615,"open":573,"high":607,"low":616,"close":550,"volume":617},"2025-09-15",641,18100,{"time":619,"open":573,"high":535,"low":543,"close":565,"volume":620},"2025-09-22",18400,{"time":622,"open":565,"high":565,"low":34,"close":56,"volume":623},"2025-09-29",18500,{"time":625,"open":49,"high":561,"low":146,"close":178,"volume":626},"2025-10-06",13900,{"time":628,"open":629,"high":629,"low":630,"close":631,"volume":632},"2025-10-13",636,606,607,22000,{"time":25,"open":26,"high":34,"low":30,"close":45,"volume":634},5700,{"time":48,"open":49,"high":56,"low":50,"close":57,"volume":636},10400,{"time":638,"open":38,"high":57,"low":81,"close":82,"volume":639},"2025-11-03",39800,{"time":85,"open":82,"high":86,"low":82,"close":96,"volume":641},14400,{"time":107,"open":108,"high":124,"low":109,"close":124,"volume":225},{"time":644,"open":127,"high":128,"low":139,"close":142,"volume":645},"2025-11-24",15100,{"time":145,"open":127,"high":146,"low":161,"close":157,"volume":647},9600,{"time":166,"open":161,"high":186,"low":161,"close":188,"volume":649},115200,{"time":191,"open":192,"high":193,"low":204,"close":213,"volume":651},37800,{"time":216,"open":217,"high":222,"low":217,"close":238,"volume":653},53700,{"time":241,"open":242,"high":242,"low":247,"close":248,"volume":655},5300,{"time":251,"open":252,"high":253,"low":252,"close":224,"volume":657},16300,{"time":659,"open":275,"high":253,"low":279,"close":286,"volume":660},"2026-01-12",7700,{"time":288,"open":283,"high":304,"low":289,"close":305,"volume":662},32900,{"time":308,"open":309,"high":310,"low":238,"close":322,"volume":664},12000,{"time":324,"open":322,"high":332,"low":269,"close":341,"volume":666},7300,{"time":343,"open":341,"high":341,"low":352,"close":252,"volume":121},{"time":359,"open":360,"high":360,"low":199,"close":223,"volume":636},{"time":670,"open":380,"high":289,"low":192,"close":390,"volume":671},"2026-02-23",8400,{"time":393,"open":187,"high":345,"low":399,"close":406,"volume":673},126800,{"time":408,"open":409,"high":414,"low":420,"close":396,"volume":675},7000,{"time":424,"open":202,"high":406,"low":202,"close":366,"volume":677},5800,{"time":437,"open":217,"high":218,"low":217,"close":366,"volume":679},7400,{"time":448,"open":217,"high":247,"low":202,"close":192,"volume":40},{"time":455,"open":456,"high":212,"low":202,"close":425,"volume":214},{"time":467,"open":425,"high":389,"low":470,"close":10,"volume":683},22600,{"swings":685,"phaseSegments":695},[686,687,688,689,690,691,692,693,694],{"time":548,"kind":485,"price":551},{"time":572,"kind":483,"price":574},{"time":581,"kind":485,"price":582},{"time":606,"kind":483,"price":607},{"time":107,"kind":485,"price":109},{"time":216,"kind":483,"price":222},{"time":288,"kind":485,"price":289},{"time":308,"kind":483,"price":310},{"time":408,"kind":485,"price":420},[696],{"from":697,"to":19,"phase":9},"2025-04-25"]