[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock:detail:6625":3,"stock:chart:6625:d:6m":19,"stock:chart:weekly:6625:1y":498},{"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},"6625","ＪＡＬＣＯホールディングス","不動産","standard","TRANSITION",404,390,0.035897435897435895,"2026-04-17T00:00:00+09:00","2026-04-17","現在値404円（+3.59%）、出来高471,300株と前日比で増加しており、上方圧力が強まっている。機関の空売り残高は横ばいで需給面に大きな変化は見られないが、確定高値405円目前に位置し、出来高の増加に伴うブレイク期待が高まる。レンジ内での推移が続いており、今後の動向に注目したい。",{"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":475,"lastTradeDate":13},"1d","6M",[23,30,35,39,43,47,50,54,60,66,72,76,82,85,90,93,97,102,106,113,120,127,132,137,144,151,154,159,163,167,173,178,182,185,188,191,196,200,203,206,209,213,216,219,223,228,232,235,239,242,245,248,251,254,260,263,267,270,273,276,279,282,285,288,291,294,297,300,303,307,310,313,317,321,324,327,330,333,336,339,342,345,348,351,354,357,360,364,367,370,373,376,379,382,385,388,391,394,398,401,404,408,412,414,417,421,424,428,433,437,442,445,449,452,455,458,461,464,467,470,473],{"time":24,"open":25,"high":26,"low":27,"close":28,"volume":29},"2025-10-20",359,364,355,362,295000,{"time":31,"open":32,"high":32,"low":33,"close":33,"volume":34},"2025-10-21",366,360,208900,{"time":36,"open":33,"high":37,"low":33,"close":28,"volume":38},"2025-10-22",365,196900,{"time":40,"open":41,"high":37,"low":25,"close":28,"volume":42},"2025-10-23",361,213900,{"time":44,"open":37,"high":37,"low":45,"close":37,"volume":46},"2025-10-24",358,316500,{"time":48,"open":26,"high":37,"low":33,"close":28,"volume":49},"2025-10-27",224000,{"time":51,"open":28,"high":28,"low":52,"close":52,"volume":53},"2025-10-28",350,411900,{"time":55,"open":56,"high":56,"low":57,"close":58,"volume":59},"2025-10-29",351,339,340,519600,{"time":61,"open":58,"high":62,"low":63,"close":64,"volume":65},"2025-10-30",346,337,344,287500,{"time":67,"open":68,"high":69,"low":57,"close":70,"volume":71},"2025-10-31",347,348,343,198400,{"time":73,"open":58,"high":62,"low":74,"close":70,"volume":75},"2025-11-04",338,206900,{"time":77,"open":58,"high":78,"low":79,"close":80,"volume":81},"2025-11-05",341,329,335,479000,{"time":83,"open":63,"high":58,"low":80,"close":74,"volume":84},"2025-11-06",216900,{"time":86,"open":87,"high":70,"low":88,"close":70,"volume":89},"2025-11-07",336,334,261200,{"time":91,"open":63,"high":62,"low":87,"close":62,"volume":92},"2025-11-10",358100,{"time":94,"open":95,"high":95,"low":57,"close":70,"volume":96},"2025-11-11",349,372000,{"time":98,"open":99,"high":100,"low":70,"close":56,"volume":101},"2025-11-12",345,352,482900,{"time":103,"open":69,"high":104,"low":68,"close":104,"volume":105},"2025-11-13",375,1144600,{"time":107,"open":108,"high":109,"low":110,"close":111,"volume":112},"2025-11-14",372,391,369,378,753700,{"time":114,"open":115,"high":116,"low":117,"close":118,"volume":119},"2025-11-17",399,401,380,382,826400,{"time":121,"open":122,"high":123,"low":124,"close":125,"volume":126},"2025-11-18",386,393,377,383,440300,{"time":128,"open":129,"high":109,"low":104,"close":130,"volume":131},"2025-11-19",381,389,437300,{"time":133,"open":123,"high":134,"low":130,"close":135,"volume":136},"2025-11-20",408,407,702600,{"time":138,"open":139,"high":140,"low":141,"close":142,"volume":143},"2025-11-21",403,405,394,397,534100,{"time":145,"open":146,"high":147,"low":148,"close":149,"volume":150},"2025-11-25",400,402,388,392,269900,{"time":152,"open":123,"high":9,"low":148,"close":139,"volume":153},"2025-11-26",253900,{"time":155,"open":140,"high":156,"low":139,"close":157,"volume":158},"2025-11-27",421,420,591400,{"time":160,"open":156,"high":161,"low":157,"close":161,"volume":162},"2025-11-28",426,332000,{"time":164,"open":161,"high":165,"low":157,"close":156,"volume":166},"2025-12-01",428,262200,{"time":168,"open":169,"high":170,"low":140,"close":171,"volume":172},"2025-12-02",427,429,412,651100,{"time":174,"open":175,"high":176,"low":123,"close":142,"volume":177},"2025-12-03",410,413,671000,{"time":179,"open":142,"high":134,"low":123,"close":180,"volume":181},"2025-12-04",398,358700,{"time":183,"open":115,"high":146,"low":109,"close":180,"volume":184},"2025-12-05",195100,{"time":186,"open":115,"high":140,"low":123,"close":139,"volume":187},"2025-12-08",255500,{"time":189,"open":140,"high":140,"low":10,"close":123,"volume":190},"2025-12-09",430800,{"time":192,"open":146,"high":193,"low":194,"close":116,"volume":195},"2025-12-10",406,396,244500,{"time":197,"open":115,"high":116,"low":141,"close":198,"volume":199},"2025-12-11",395,165300,{"time":201,"open":115,"high":147,"low":180,"close":116,"volume":202},"2025-12-12",223100,{"time":204,"open":115,"high":134,"low":115,"close":135,"volume":205},"2025-12-15",377400,{"time":207,"open":193,"high":135,"low":146,"close":9,"volume":208},"2025-12-16",205700,{"time":210,"open":9,"high":211,"low":115,"close":134,"volume":212},"2025-12-17",409,319000,{"time":214,"open":193,"high":134,"low":139,"close":9,"volume":215},"2025-12-18",206400,{"time":217,"open":140,"high":193,"low":180,"close":140,"volume":218},"2025-12-19",261600,{"time":220,"open":176,"high":221,"low":142,"close":176,"volume":222},"2025-12-22",416,1365900,{"time":224,"open":225,"high":156,"low":176,"close":226,"volume":227},"2025-12-23",414,417,566400,{"time":229,"open":230,"high":230,"low":147,"close":134,"volume":231},"2025-12-24",418,555300,{"time":233,"open":175,"high":171,"low":193,"close":175,"volume":234},"2025-12-25",278600,{"time":236,"open":225,"high":237,"low":175,"close":171,"volume":238},"2025-12-26",419,785700,{"time":240,"open":135,"high":225,"low":198,"close":171,"volume":241},"2025-12-29",748100,{"time":243,"open":225,"high":225,"low":135,"close":211,"volume":244},"2025-12-30",422100,{"time":246,"open":193,"high":211,"low":142,"close":140,"volume":247},"2026-01-05",738400,{"time":249,"open":140,"high":171,"low":140,"close":140,"volume":250},"2026-01-06",254300,{"time":252,"open":9,"high":171,"low":147,"close":175,"volume":253},"2026-01-07",298100,{"time":255,"open":256,"high":257,"low":256,"close":258,"volume":259},"2026-01-08",411,424,415,580000,{"time":261,"open":221,"high":161,"low":221,"close":237,"volume":262},"2026-01-09",477100,{"time":264,"open":265,"high":257,"low":193,"close":256,"volume":266},"2026-01-13",422,576900,{"time":268,"open":256,"high":176,"low":140,"close":211,"volume":269},"2026-01-14",393000,{"time":271,"open":256,"high":237,"low":135,"close":237,"volume":272},"2026-01-15",632000,{"time":274,"open":157,"high":257,"low":176,"close":226,"volume":275},"2026-01-16",406900,{"time":277,"open":230,"high":157,"low":171,"close":258,"volume":278},"2026-01-19",338800,{"time":280,"open":258,"high":230,"low":175,"close":225,"volume":281},"2026-01-20",307600,{"time":283,"open":135,"high":225,"low":193,"close":193,"volume":284},"2026-01-21",514900,{"time":286,"open":134,"high":211,"low":140,"close":140,"volume":287},"2026-01-22",218600,{"time":289,"open":134,"high":256,"low":9,"close":193,"volume":290},"2026-01-23",285500,{"time":292,"open":9,"high":256,"low":146,"close":147,"volume":293},"2026-01-26",282800,{"time":295,"open":147,"high":135,"low":146,"close":140,"volume":296},"2026-01-27",186000,{"time":298,"open":9,"high":9,"low":180,"close":180,"volume":299},"2026-01-28",393800,{"time":301,"open":142,"high":211,"low":141,"close":193,"volume":302},"2026-01-29",328100,{"time":304,"open":134,"high":305,"low":134,"close":305,"volume":306},"2026-01-30",425,721000,{"time":308,"open":157,"high":305,"low":140,"close":135,"volume":309},"2026-02-02",577200,{"time":311,"open":176,"high":157,"low":256,"close":230,"volume":312},"2026-02-03",367200,{"time":314,"open":156,"high":161,"low":230,"close":315,"volume":316},"2026-02-04",423,376200,{"time":318,"open":161,"high":319,"low":315,"close":169,"volume":320},"2026-02-05",430,398100,{"time":322,"open":265,"high":169,"low":221,"close":230,"volume":323},"2026-02-06",242900,{"time":325,"open":315,"high":315,"low":221,"close":157,"volume":326},"2026-02-09",249500,{"time":328,"open":157,"high":169,"low":157,"close":315,"volume":329},"2026-02-10",254000,{"time":331,"open":315,"high":165,"low":265,"close":305,"volume":332},"2026-02-12",272900,{"time":334,"open":257,"high":165,"low":226,"close":230,"volume":335},"2026-02-13",281100,{"time":337,"open":305,"high":161,"low":258,"close":265,"volume":338},"2026-02-16",457800,{"time":340,"open":257,"high":305,"low":193,"close":211,"volume":341},"2026-02-17",593400,{"time":343,"open":256,"high":256,"low":116,"close":139,"volume":344},"2026-02-18",410000,{"time":346,"open":193,"high":134,"low":147,"close":139,"volume":347},"2026-02-19",167000,{"time":349,"open":139,"high":9,"low":115,"close":146,"volume":350},"2026-02-20",303700,{"time":352,"open":116,"high":175,"low":115,"close":211,"volume":353},"2026-02-24",396600,{"time":355,"open":256,"high":315,"low":135,"close":230,"volume":356},"2026-02-25",610700,{"time":358,"open":221,"high":257,"low":221,"close":226,"volume":359},"2026-02-26",343800,{"time":361,"open":226,"high":362,"low":225,"close":169,"volume":363},"2026-02-27",437,850100,{"time":365,"open":157,"high":305,"low":256,"close":226,"volume":366},"2026-03-02",444200,{"time":368,"open":226,"high":226,"low":180,"close":116,"volume":369},"2026-03-03",562500,{"time":371,"open":198,"high":142,"low":124,"close":118,"volume":372},"2026-03-04",1456200,{"time":374,"open":194,"high":135,"low":141,"close":139,"volume":375},"2026-03-05",439200,{"time":377,"open":193,"high":258,"low":146,"close":258,"volume":378},"2026-03-06",426200,{"time":380,"open":194,"high":9,"low":130,"close":115,"volume":381},"2026-03-09",699300,{"time":383,"open":140,"high":134,"low":180,"close":135,"volume":384},"2026-03-10",317800,{"time":386,"open":135,"high":175,"low":116,"close":116,"volume":387},"2026-03-11",257700,{"time":389,"open":180,"high":115,"low":130,"close":109,"volume":390},"2026-03-12",621900,{"time":392,"open":122,"high":149,"low":122,"close":130,"volume":393},"2026-03-13",346200,{"time":395,"open":148,"high":130,"low":125,"close":396,"volume":397},"2026-03-16",387,420300,{"time":399,"open":149,"high":141,"low":130,"close":109,"volume":400},"2026-03-17",258600,{"time":402,"open":10,"high":198,"low":10,"close":149,"volume":403},"2026-03-18",292200,{"time":405,"open":109,"high":198,"low":406,"close":148,"volume":407},"2026-03-19",385,521000,{"time":409,"open":117,"high":406,"low":410,"close":104,"volume":411},"2026-03-23",374,666400,{"time":413,"open":118,"high":148,"low":118,"close":148,"volume":384},"2026-03-24",{"time":415,"open":149,"high":115,"low":149,"close":194,"volume":416},"2026-03-25",465500,{"time":418,"open":142,"high":180,"low":118,"close":419,"volume":420},"2026-03-26",384,621400,{"time":422,"open":117,"high":148,"low":410,"close":104,"volume":423},"2026-03-27",1004900,{"time":425,"open":37,"high":110,"low":426,"close":25,"volume":427},"2026-03-30",357,805500,{"time":429,"open":33,"high":430,"low":431,"close":45,"volume":432},"2026-03-31",367,356,510500,{"time":434,"open":129,"high":129,"low":110,"close":435,"volume":436},"2026-04-01",376,715500,{"time":438,"open":419,"high":122,"low":439,"close":440,"volume":441},"2026-04-02",368,371,652200,{"time":443,"open":440,"high":124,"low":430,"close":104,"volume":444},"2026-04-03",197400,{"time":446,"open":118,"high":10,"low":447,"close":148,"volume":448},"2026-04-06",379,423100,{"time":450,"open":148,"high":146,"low":148,"close":149,"volume":451},"2026-04-07",498700,{"time":453,"open":115,"high":140,"low":115,"close":116,"volume":454},"2026-04-08",687700,{"time":456,"open":115,"high":146,"low":109,"close":149,"volume":457},"2026-04-09",331600,{"time":459,"open":180,"high":180,"low":122,"close":396,"volume":460},"2026-04-10",380400,{"time":462,"open":406,"high":109,"low":118,"close":148,"volume":463},"2026-04-13",275100,{"time":465,"open":123,"high":198,"low":122,"close":148,"volume":466},"2026-04-14",240300,{"time":468,"open":109,"high":141,"low":419,"close":122,"volume":469},"2026-04-15",326700,{"time":471,"open":122,"high":198,"low":122,"close":10,"volume":472},"2026-04-16",332900,{"time":13,"open":149,"high":140,"low":109,"close":9,"volume":474},471300,{"swings":476,"phaseSegments":496},[477,479,481,482,483,484,485,486,487,488,489,490,491,492,493,494,495],{"time":77,"kind":478,"price":79},"L",{"time":168,"kind":480,"price":170},"H",{"time":189,"kind":478,"price":10},{"time":224,"kind":480,"price":156},{"time":240,"kind":478,"price":198},{"time":261,"kind":480,"price":161},{"time":301,"kind":478,"price":141},{"time":318,"kind":480,"price":319},{"time":349,"kind":478,"price":115},{"time":361,"kind":480,"price":362},{"time":371,"kind":478,"price":124},{"time":402,"kind":480,"price":198},{"time":409,"kind":478,"price":410},{"time":415,"kind":480,"price":115},{"time":429,"kind":478,"price":431},{"time":453,"kind":480,"price":140},{"time":462,"kind":478,"price":118},[497],{"from":24,"to":18,"phase":8},{"code":4,"interval":499,"range":500,"candles":501,"indicators":675,"lastTradeDate":462},"1w","1Y",[502,509,515,521,526,530,534,540,546,550,554,558,561,565,570,573,577,582,588,592,596,600,603,607,611,615,619,621,623,626,628,630,633,635,637,639,641,643,645,648,650,652,654,656,658,661,663,665,667,669,671,673],{"time":503,"open":504,"high":505,"low":506,"close":507,"volume":508},"2025-04-21",292,314,290,291,2479400,{"time":510,"open":511,"high":512,"low":511,"close":513,"volume":514},"2025-04-28",294,307,303,1395200,{"time":516,"open":517,"high":518,"low":519,"close":517,"volume":520},"2025-05-05",302,310,295,1098600,{"time":522,"open":523,"high":524,"low":523,"close":512,"volume":525},"2025-05-12",301,325,1833000,{"time":527,"open":513,"high":528,"low":506,"close":511,"volume":529},"2025-05-19",306,1373800,{"time":531,"open":532,"high":513,"low":532,"close":523,"volume":533},"2025-05-26",293,880200,{"time":535,"open":536,"high":536,"low":537,"close":538,"volume":539},"2025-06-02",300,289,299,992500,{"time":541,"open":517,"high":542,"low":543,"close":544,"volume":545},"2025-06-09",309,298,305,1241800,{"time":547,"open":513,"high":548,"low":536,"close":544,"volume":549},"2025-06-16",318,1088200,{"time":551,"open":552,"high":518,"low":536,"close":512,"volume":553},"2025-06-23",304,848800,{"time":555,"open":542,"high":556,"low":543,"close":543,"volume":557},"2025-06-30",317,1771700,{"time":559,"open":543,"high":517,"low":504,"close":536,"volume":560},"2025-07-07",960600,{"time":562,"open":552,"high":563,"low":552,"close":512,"volume":564},"2025-07-14",312,986500,{"time":566,"open":512,"high":567,"low":528,"close":568,"volume":569},"2025-07-21",322,321,1287400,{"time":571,"open":568,"high":79,"low":556,"close":79,"volume":572},"2025-07-28",1342200,{"time":574,"open":575,"high":63,"low":524,"close":524,"volume":576},"2025-08-04",327,1553900,{"time":578,"open":579,"high":580,"low":563,"close":548,"volume":581},"2025-08-11",326,331,1864300,{"time":583,"open":584,"high":585,"low":586,"close":567,"volume":587},"2025-08-18",320,324,315,1355700,{"time":589,"open":590,"high":100,"low":585,"close":69,"volume":591},"2025-08-25",330,2843300,{"time":593,"open":100,"high":410,"low":69,"close":594,"volume":595},"2025-09-01",373,3070000,{"time":597,"open":111,"high":419,"low":598,"close":125,"volume":599},"2025-09-08",363,2748800,{"time":601,"open":406,"high":319,"low":419,"close":221,"volume":602},"2025-09-15",4343400,{"time":604,"open":221,"high":605,"low":176,"close":319,"volume":606},"2025-09-22",438,4478800,{"time":608,"open":319,"high":609,"low":68,"close":37,"volume":610},"2025-09-29",448,7445900,{"time":612,"open":130,"high":10,"low":613,"close":33,"volume":614},"2025-10-06",354,2642700,{"time":616,"open":45,"high":430,"low":617,"close":426,"volume":618},"2025-10-13",353,2152300,{"time":24,"open":25,"high":32,"low":27,"close":37,"volume":620},1231200,{"time":48,"open":26,"high":37,"low":63,"close":70,"volume":622},1641400,{"time":624,"open":58,"high":62,"low":79,"close":70,"volume":625},"2025-11-03",1164000,{"time":91,"open":63,"high":109,"low":87,"close":111,"volume":627},3111300,{"time":114,"open":115,"high":134,"low":104,"close":142,"volume":629},2940700,{"time":631,"open":146,"high":161,"low":148,"close":161,"volume":632},"2025-11-24",1447200,{"time":164,"open":161,"high":170,"low":109,"close":180,"volume":634},2138100,{"time":186,"open":115,"high":193,"low":10,"close":116,"volume":636},1319200,{"time":204,"open":115,"high":211,"low":180,"close":140,"volume":638},1370100,{"time":220,"open":176,"high":156,"low":142,"close":171,"volume":640},3551900,{"time":240,"open":135,"high":225,"low":198,"close":211,"volume":642},1170200,{"time":246,"open":193,"high":161,"low":142,"close":237,"volume":644},2347900,{"time":646,"open":265,"high":257,"low":140,"close":226,"volume":647},"2026-01-12",2008800,{"time":277,"open":230,"high":157,"low":9,"close":193,"volume":649},1665400,{"time":292,"open":9,"high":305,"low":141,"close":305,"volume":651},1911700,{"time":308,"open":157,"high":319,"low":140,"close":230,"volume":653},1961600,{"time":325,"open":315,"high":165,"low":221,"close":230,"volume":655},1057500,{"time":337,"open":305,"high":161,"low":115,"close":146,"volume":657},1931900,{"time":659,"open":116,"high":362,"low":115,"close":169,"volume":660},"2026-02-23",2201200,{"time":365,"open":157,"high":305,"low":124,"close":258,"volume":662},3328300,{"time":380,"open":194,"high":175,"low":122,"close":130,"volume":664},2242900,{"time":395,"open":148,"high":198,"low":125,"close":148,"volume":666},1492100,{"time":409,"open":117,"high":115,"low":410,"close":104,"volume":668},3076000,{"time":425,"open":37,"high":122,"low":431,"close":104,"volume":670},2881100,{"time":446,"open":118,"high":140,"low":447,"close":396,"volume":672},2321500,{"time":462,"open":406,"high":140,"low":118,"close":9,"volume":674},1646300,{"swings":676,"phaseSegments":691},[677,678,679,680,681,682,683,684,685,686,687,688,689,690],{"time":522,"kind":480,"price":524},{"time":535,"kind":478,"price":537},{"time":547,"kind":480,"price":548},{"time":559,"kind":478,"price":504},{"time":574,"kind":480,"price":63},{"time":578,"kind":478,"price":563},{"time":608,"kind":480,"price":609},{"time":624,"kind":478,"price":79},{"time":164,"kind":480,"price":170},{"time":240,"kind":478,"price":198},{"time":246,"kind":480,"price":161},{"time":292,"kind":478,"price":141},{"time":659,"kind":480,"price":362},{"time":425,"kind":478,"price":431},[692,696],{"from":693,"to":694,"phase":695},"2025-04-25","2025-05-09","DOWN",{"from":694,"to":18,"phase":8}]