[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock:detail:6656":3,"stock:chart:6656:d:6m":19,"stock:chart:weekly:6656:1y":556},{"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},"6656","インスペック","電機・精密","standard","TRANSITION",644,651,-0.010752688172043012,"2026-04-17T00:00:00+09:00","2026-04-17","現在値644円（前日比-1.08%）、出来高15,200株と量は縮小傾向。機関の空売り残高が197,100株と減少しており、買い戻しが進むことで反発の原動力となる可能性。信用取引では買残が+14,800株増加し、売残は-15,100株減少。取組比率84.7%と高水準で、流動性リスクに留意。日証金規制中のため、貸株逼迫が需給に影響。確定高値608円を更新中だが、本日は下落。終値での定着がカギ。",{"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":524,"lastTradeDate":13},"1d","6M",[23,29,36,42,47,50,56,59,63,69,76,81,87,92,98,102,108,113,117,120,126,132,137,142,145,148,152,155,160,164,169,173,175,179,182,185,190,193,197,200,204,211,216,223,228,234,237,241,244,248,252,256,259,263,266,269,272,277,280,285,290,294,298,302,307,310,313,316,322,328,335,340,345,350,355,360,366,370,374,377,380,385,389,394,399,402,405,409,413,416,421,425,428,433,437,441,444,449,453,457,460,463,466,468,471,474,477,481,484,487,490,493,496,498,500,503,507,510,515,518,522],{"time":24,"open":25,"high":26,"low":25,"close":27,"volume":28},"2025-10-20",587,607,593,20100,{"time":30,"open":31,"high":32,"low":33,"close":34,"volume":35},"2025-10-21",598,603,590,596,11200,{"time":37,"open":31,"high":38,"low":39,"close":40,"volume":41},"2025-10-22",615,597,610,18200,{"time":43,"open":44,"high":44,"low":31,"close":45,"volume":46},"2025-10-23",611,599,5100,{"time":48,"open":31,"high":26,"low":31,"close":31,"volume":49},"2025-10-24",4800,{"time":51,"open":52,"high":40,"low":53,"close":54,"volume":55},"2025-10-27",606,600,601,11300,{"time":57,"open":53,"high":53,"low":34,"close":45,"volume":58},"2025-10-28",9100,{"time":60,"open":53,"high":53,"low":61,"close":61,"volume":62},"2025-10-29",573,18400,{"time":64,"open":65,"high":66,"low":67,"close":65,"volume":68},"2025-10-30",553,565,548,30500,{"time":70,"open":71,"high":72,"low":73,"close":74,"volume":75},"2025-10-31",555,561,551,560,17100,{"time":77,"open":72,"high":78,"low":72,"close":79,"volume":80},"2025-11-04",579,577,14000,{"time":82,"open":83,"high":84,"low":72,"close":85,"volume":86},"2025-11-05",578,583,575,14500,{"time":88,"open":79,"high":78,"low":89,"close":90,"volume":91},"2025-11-06",564,574,5800,{"time":93,"open":94,"high":94,"low":95,"close":96,"volume":97},"2025-11-07",567,556,559,5200,{"time":99,"open":96,"high":100,"low":101,"close":100,"volume":49},"2025-11-10",571,558,{"time":103,"open":85,"high":104,"low":105,"close":106,"volume":107},"2025-11-11",585,569,580,4700,{"time":109,"open":104,"high":104,"low":110,"close":111,"volume":112},"2025-11-12",582,584,3700,{"time":114,"open":111,"high":111,"low":115,"close":90,"volume":116},"2025-11-13",570,5700,{"time":118,"open":101,"high":40,"low":95,"close":110,"volume":119},"2025-11-14",60100,{"time":121,"open":122,"high":123,"low":31,"close":124,"volume":125},"2025-11-17",602,670,635,85700,{"time":127,"open":128,"high":128,"low":129,"close":130,"volume":131},"2025-11-18",660,612,639,50400,{"time":133,"open":134,"high":134,"low":135,"close":34,"volume":136},"2025-11-19",629,595,29400,{"time":138,"open":139,"high":140,"low":100,"close":25,"volume":141},"2025-11-20",586,591,22200,{"time":143,"open":100,"high":111,"low":100,"close":84,"volume":144},"2025-11-21",9500,{"time":146,"open":27,"high":26,"low":27,"close":53,"volume":147},"2025-11-25",12600,{"time":149,"open":52,"high":40,"low":140,"close":150,"volume":151},"2025-11-26",608,8800,{"time":153,"open":150,"high":44,"low":140,"close":122,"volume":154},"2025-11-27",4300,{"time":156,"open":157,"high":40,"low":157,"close":158,"volume":159},"2025-11-28",594,605,7300,{"time":161,"open":158,"high":162,"low":158,"close":9,"volume":163},"2025-12-01",647,39500,{"time":165,"open":9,"high":9,"low":166,"close":167,"volume":168},"2025-12-02",626,633,10400,{"time":170,"open":171,"high":171,"low":122,"close":26,"volume":172},"2025-12-03",634,19900,{"time":174,"open":25,"high":45,"low":25,"close":45,"volume":136},"2025-12-04",{"time":176,"open":33,"high":158,"low":110,"close":177,"volume":178},"2025-12-05",604,20400,{"time":180,"open":177,"high":40,"low":111,"close":31,"volume":181},"2025-12-08",18800,{"time":183,"open":39,"high":129,"low":34,"close":45,"volume":184},"2025-12-09",18000,{"time":186,"open":39,"high":187,"low":39,"close":188,"volume":189},"2025-12-10",643,636,31000,{"time":191,"open":124,"high":188,"low":129,"close":38,"volume":192},"2025-12-11",9800,{"time":194,"open":158,"high":195,"low":158,"close":195,"volume":196},"2025-12-12",619,20500,{"time":198,"open":33,"high":150,"low":85,"close":78,"volume":199},"2025-12-15",45900,{"time":201,"open":85,"high":85,"low":202,"close":71,"volume":203},"2025-12-16",550,23800,{"time":205,"open":206,"high":207,"low":208,"close":209,"volume":210},"2025-12-17",545,554,535,537,34400,{"time":212,"open":209,"high":209,"low":213,"close":214,"volume":215},"2025-12-18",510,516,34200,{"time":217,"open":218,"high":219,"low":220,"close":221,"volume":222},"2025-12-19",513,522,505,512,26500,{"time":224,"open":225,"high":226,"low":220,"close":225,"volume":227},"2025-12-22",508,518,23900,{"time":229,"open":220,"high":230,"low":231,"close":232,"volume":233},"2025-12-23",506,499,500,32300,{"time":235,"open":232,"high":236,"low":231,"close":230,"volume":68},"2025-12-24",507,{"time":238,"open":230,"high":230,"low":232,"close":239,"volume":240},"2025-12-25",502,19500,{"time":242,"open":239,"high":220,"low":232,"close":232,"volume":243},"2025-12-26",30900,{"time":245,"open":246,"high":53,"low":239,"close":53,"volume":247},"2025-12-29",503,137900,{"time":249,"open":39,"high":45,"low":250,"close":94,"volume":251},"2025-12-30",552,195800,{"time":253,"open":94,"high":79,"low":254,"close":73,"volume":255},"2026-01-05",546,40000,{"time":257,"open":74,"high":258,"low":202,"close":95,"volume":41},"2026-01-06",566,{"time":260,"open":250,"high":261,"low":250,"close":262,"volume":181},"2026-01-07",568,557,{"time":264,"open":101,"high":96,"low":250,"close":71,"volume":265},"2026-01-08",12300,{"time":267,"open":101,"high":34,"low":250,"close":111,"volume":268},"2026-01-09",46900,{"time":270,"open":157,"high":45,"low":84,"close":25,"volume":271},"2026-01-13",35300,{"time":273,"open":27,"high":27,"low":274,"close":275,"volume":276},"2026-01-14",572,581,24800,{"time":278,"open":110,"high":38,"low":110,"close":44,"volume":279},"2026-01-15",32200,{"time":281,"open":38,"high":282,"low":40,"close":283,"volume":284},"2026-01-16",638,637,48100,{"time":286,"open":287,"high":287,"low":150,"close":288,"volume":289},"2026-01-19",632,616,20300,{"time":291,"open":292,"high":293,"low":158,"close":158,"volume":265},"2026-01-20",617,627,{"time":295,"open":53,"high":38,"low":104,"close":296,"volume":297},"2026-01-21",613,8600,{"time":299,"open":296,"high":287,"low":296,"close":300,"volume":301},"2026-01-22",618,14900,{"time":303,"open":304,"high":305,"low":40,"close":195,"volume":306},"2026-01-23",621,631,10200,{"time":308,"open":292,"high":292,"low":25,"close":53,"volume":309},"2026-01-26",15100,{"time":311,"open":33,"high":33,"low":85,"close":312,"volume":178},"2026-01-27",576,{"time":314,"open":111,"high":111,"low":202,"close":66,"volume":315},"2026-01-28",26300,{"time":317,"open":318,"high":319,"low":320,"close":319,"volume":321},"2026-01-29",648,665,592,1034500,{"time":323,"open":324,"high":325,"low":326,"close":325,"volume":327},"2026-01-30",672,765,652,1559300,{"time":329,"open":330,"high":331,"low":332,"close":333,"volume":334},"2026-02-02",766,773,645,659,906500,{"time":336,"open":337,"high":338,"low":166,"close":162,"volume":339},"2026-02-03",679,682,287600,{"time":341,"open":342,"high":128,"low":134,"close":343,"volume":344},"2026-02-04",657,641,149700,{"time":346,"open":347,"high":10,"low":348,"close":130,"volume":349},"2026-02-05",640,620,119800,{"time":351,"open":287,"high":352,"low":288,"close":353,"volume":354},"2026-02-06",650,649,82400,{"time":356,"open":352,"high":357,"low":343,"close":358,"volume":359},"2026-02-09",664,653,116800,{"time":361,"open":352,"high":362,"low":363,"close":364,"volume":365},"2026-02-10",666,646,654,50100,{"time":367,"open":326,"high":368,"low":352,"close":368,"volume":369},"2026-02-12",673,103500,{"time":371,"open":372,"high":372,"low":305,"close":124,"volume":373},"2026-02-13",671,97800,{"time":375,"open":347,"high":347,"low":44,"close":129,"volume":376},"2026-02-16",82200,{"time":378,"open":38,"high":352,"low":296,"close":343,"volume":379},"2026-02-17",86400,{"time":381,"open":124,"high":382,"low":124,"close":383,"volume":384},"2026-02-18",677,667,102900,{"time":386,"open":383,"high":387,"low":352,"close":387,"volume":388},"2026-02-19",707,108100,{"time":390,"open":391,"high":391,"low":382,"close":392,"volume":393},"2026-02-20",706,686,72300,{"time":395,"open":337,"high":396,"low":397,"close":305,"volume":398},"2026-02-24",681,628,106800,{"time":400,"open":167,"high":332,"low":288,"close":195,"volume":401},"2026-02-25",62200,{"time":403,"open":130,"high":337,"low":166,"close":342,"volume":404},"2026-02-26",118900,{"time":406,"open":364,"high":357,"low":347,"close":407,"volume":408},"2026-02-27",662,43800,{"time":410,"open":326,"high":326,"low":292,"close":411,"volume":412},"2026-03-02",623,95600,{"time":414,"open":348,"high":124,"low":39,"close":39,"volume":415},"2026-03-03",120200,{"time":417,"open":115,"high":90,"low":418,"close":419,"volume":420},"2026-03-04",527,534,182200,{"time":422,"open":111,"high":158,"low":61,"close":423,"volume":424},"2026-03-05",588,95800,{"time":426,"open":423,"high":31,"low":312,"close":34,"volume":427},"2026-03-06",39700,{"time":429,"open":83,"high":78,"low":430,"close":431,"volume":432},"2026-03-09",547,549,121500,{"time":434,"open":106,"high":162,"low":85,"close":435,"volume":436},"2026-03-10",624,143600,{"time":438,"open":439,"high":387,"low":188,"close":396,"volume":440},"2026-03-11",663,428000,{"time":442,"open":372,"high":372,"low":130,"close":9,"volume":443},"2026-03-12",117800,{"time":445,"open":435,"high":446,"low":435,"close":447,"volume":448},"2026-03-13",655,642,103400,{"time":450,"open":287,"high":287,"low":451,"close":110,"volume":452},"2026-03-16",563,230300,{"time":454,"open":140,"high":31,"low":258,"close":455,"volume":456},"2026-03-17",589,89400,{"time":458,"open":27,"high":26,"low":78,"close":26,"volume":459},"2026-03-18",55000,{"time":461,"open":158,"high":158,"low":106,"close":33,"volume":462},"2026-03-19",52000,{"time":464,"open":261,"high":115,"low":67,"close":73,"volume":465},"2026-03-23",84900,{"time":467,"open":96,"high":275,"low":262,"close":275,"volume":233},"2026-03-24",{"time":469,"open":275,"high":150,"low":275,"close":177,"volume":470},"2026-03-25",39300,{"time":472,"open":158,"high":158,"low":78,"close":455,"volume":473},"2026-03-26",18600,{"time":475,"open":25,"high":157,"low":78,"close":27,"volume":476},"2026-03-27",11100,{"time":478,"open":451,"high":115,"low":71,"close":479,"volume":480},"2026-03-30",562,39000,{"time":482,"open":451,"high":66,"low":206,"close":95,"volume":483},"2026-03-31",37500,{"time":485,"open":85,"high":140,"low":85,"close":455,"volume":486},"2026-04-01",34700,{"time":488,"open":27,"high":157,"low":61,"close":79,"volume":489},"2026-04-02",25600,{"time":491,"open":79,"high":157,"low":79,"close":79,"volume":492},"2026-04-03",10900,{"time":494,"open":139,"high":135,"low":84,"close":33,"volume":495},"2026-04-06",20900,{"time":497,"open":33,"high":122,"low":33,"close":27,"volume":86},"2026-04-07",{"time":499,"open":44,"high":38,"low":158,"close":26,"volume":141},"2026-04-08",{"time":501,"open":150,"high":44,"low":34,"close":44,"volume":502},"2026-04-09",9700,{"time":504,"open":505,"high":435,"low":54,"close":292,"volume":506},"2026-04-10",609,25100,{"time":508,"open":26,"high":293,"low":26,"close":129,"volume":509},"2026-04-13",19700,{"time":511,"open":512,"high":513,"low":44,"close":195,"volume":514},"2026-04-14",614,622,11800,{"time":516,"open":512,"high":435,"low":296,"close":304,"volume":517},"2026-04-15",27200,{"time":519,"open":348,"high":520,"low":296,"close":10,"volume":521},"2026-04-16",656,67000,{"time":13,"open":10,"high":364,"low":305,"close":9,"volume":523},15200,{"swings":525,"phaseSegments":551},[526,528,530,531,532,533,534,535,536,537,538,539,540,541,542,543,544,545,546,547,548,549,550],{"time":24,"kind":527,"price":25},"L",{"time":37,"kind":529,"price":38},"H",{"time":64,"kind":527,"price":67},{"time":82,"kind":529,"price":84},{"time":118,"kind":527,"price":95},{"time":121,"kind":529,"price":123},{"time":138,"kind":527,"price":100},{"time":161,"kind":529,"price":162},{"time":176,"kind":527,"price":110},{"time":186,"kind":529,"price":187},{"time":229,"kind":527,"price":231},{"time":281,"kind":529,"price":282},{"time":314,"kind":527,"price":202},{"time":329,"kind":529,"price":331},{"time":351,"kind":527,"price":288},{"time":367,"kind":529,"price":368},{"time":375,"kind":527,"price":44},{"time":386,"kind":529,"price":387},{"time":417,"kind":527,"price":418},{"time":438,"kind":529,"price":387},{"time":464,"kind":527,"price":67},{"time":469,"kind":529,"price":150},{"time":482,"kind":527,"price":206},[552,553,555],{"from":24,"to":82,"phase":8},{"from":82,"to":99,"phase":554},"DOWN",{"from":99,"to":18,"phase":8},{"code":4,"interval":557,"range":558,"candles":559,"indicators":727,"lastTradeDate":508},"1w","1Y",[560,563,566,569,574,581,586,591,597,602,607,612,617,623,627,630,635,639,643,648,652,657,661,665,668,670,673,675,676,678,680,682,685,687,689,691,693,695,697,700,702,704,706,708,710,713,715,717,719,721,723,725],{"time":561,"open":25,"high":53,"low":74,"close":111,"volume":562},"2025-04-21",113700,{"time":564,"open":90,"high":52,"low":479,"close":105,"volume":565},"2025-04-28",90900,{"time":567,"open":94,"high":53,"low":451,"close":53,"volume":568},"2025-05-05",50000,{"time":570,"open":34,"high":571,"low":27,"close":572,"volume":573},"2025-05-12",718,698,262000,{"time":575,"open":576,"high":577,"low":578,"close":579,"volume":580},"2025-05-19",708,798,692,710,396100,{"time":582,"open":583,"high":584,"low":572,"close":571,"volume":585},"2025-05-26",704,775,176900,{"time":587,"open":579,"high":588,"low":324,"close":589,"volume":590},"2025-06-02",922,797,1771200,{"time":592,"open":577,"high":593,"low":594,"close":595,"volume":596},"2025-06-09",868,762,860,486500,{"time":598,"open":599,"high":600,"low":396,"close":396,"volume":601},"2025-06-16",736,794,551200,{"time":603,"open":372,"high":604,"low":364,"close":605,"volume":606},"2025-06-23",724,684,282200,{"time":608,"open":609,"high":610,"low":447,"close":363,"volume":611},"2025-06-30",691,693,133800,{"time":613,"open":363,"high":614,"low":343,"close":615,"volume":616},"2025-07-07",738,715,220200,{"time":618,"open":619,"high":620,"low":621,"close":621,"volume":622},"2025-07-14",716,734,685,90500,{"time":624,"open":396,"high":578,"low":625,"close":337,"volume":626},"2025-07-21",668,91000,{"time":628,"open":337,"high":571,"low":372,"close":392,"volume":629},"2025-07-28",69500,{"time":631,"open":605,"high":632,"low":396,"close":633,"volume":634},"2025-08-04",699,697,48900,{"time":636,"open":632,"high":632,"low":637,"close":621,"volume":638},"2025-08-11",683,60900,{"time":640,"open":605,"high":641,"low":123,"close":641,"volume":642},"2025-08-18",730,130000,{"time":644,"open":641,"high":645,"low":578,"close":646,"volume":647},"2025-08-25",735,694,104300,{"time":649,"open":650,"high":650,"low":520,"close":439,"volume":651},"2025-09-01",695,92900,{"time":653,"open":372,"high":654,"low":439,"close":655,"volume":656},"2025-09-08",720,711,90700,{"time":658,"open":659,"high":641,"low":659,"close":621,"volume":660},"2025-09-15",661,219000,{"time":662,"open":392,"high":663,"low":123,"close":123,"volume":664},"2025-09-22",703,43600,{"time":666,"open":123,"high":646,"low":318,"close":342,"volume":667},"2025-09-29",65400,{"time":669,"open":123,"high":123,"low":352,"close":10,"volume":268},"2025-10-06",{"time":671,"open":363,"high":363,"low":33,"close":33,"volume":672},"2025-10-13",78700,{"time":24,"open":25,"high":38,"low":25,"close":31,"volume":674},59400,{"time":51,"open":52,"high":40,"low":67,"close":74,"volume":379},{"time":677,"open":72,"high":84,"low":95,"close":96,"volume":163},"2025-11-03",{"time":99,"open":96,"high":40,"low":95,"close":110,"volume":679},79000,{"time":121,"open":122,"high":123,"low":100,"close":84,"volume":681},197200,{"time":683,"open":27,"high":44,"low":140,"close":158,"volume":684},"2025-11-24",33000,{"time":161,"open":158,"high":162,"low":110,"close":177,"volume":686},119600,{"time":180,"open":177,"high":187,"low":111,"close":195,"volume":688},98100,{"time":198,"open":33,"high":150,"low":220,"close":221,"volume":690},164800,{"time":224,"open":225,"high":226,"low":231,"close":232,"volume":692},137100,{"time":245,"open":246,"high":53,"low":239,"close":94,"volume":694},333700,{"time":253,"open":94,"high":34,"low":254,"close":111,"volume":696},136200,{"time":698,"open":157,"high":282,"low":274,"close":283,"volume":699},"2026-01-12",140400,{"time":286,"open":287,"high":287,"low":104,"close":195,"volume":701},66300,{"time":308,"open":292,"high":325,"low":202,"close":325,"volume":703},2655600,{"time":329,"open":330,"high":331,"low":288,"close":353,"volume":705},1546000,{"time":356,"open":352,"high":368,"low":305,"close":124,"volume":707},368200,{"time":375,"open":347,"high":387,"low":44,"close":392,"volume":709},451900,{"time":711,"open":337,"high":396,"low":288,"close":407,"volume":712},"2026-02-23",331700,{"time":410,"open":326,"high":326,"low":418,"close":34,"volume":714},533500,{"time":429,"open":83,"high":387,"low":430,"close":447,"volume":716},914300,{"time":450,"open":287,"high":287,"low":451,"close":33,"volume":718},426700,{"time":464,"open":261,"high":150,"low":67,"close":27,"volume":720},186200,{"time":478,"open":451,"high":157,"low":206,"close":79,"volume":722},147700,{"time":494,"open":139,"high":435,"low":84,"close":292,"volume":724},92400,{"time":508,"open":26,"high":520,"low":26,"close":9,"volume":726},140900,{"swings":728,"phaseSegments":738},[729,730,731,732,733,734,735,736,737],{"time":649,"kind":527,"price":520},{"time":658,"kind":529,"price":641},{"time":51,"kind":527,"price":67},{"time":121,"kind":529,"price":123},{"time":224,"kind":527,"price":231},{"time":329,"kind":529,"price":331},{"time":410,"kind":527,"price":418},{"time":429,"kind":529,"price":387},{"time":478,"kind":527,"price":206},[739,741,742],{"from":740,"to":267,"phase":8},"2025-04-25",{"from":267,"to":371,"phase":554},{"from":371,"to":18,"phase":8}]