[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock:detail:6740":3,"stock:chart:6740:d:6m":20,"stock:chart:weekly:6740:1y":474},{"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},"6740","ジャパンディスプレイ","電機・精密","prime","TRANSITION","UP",110,109,0.009174311926605505,"2026-04-17T00:00:00+09:00","2026-04-17","現在値110円（+0.92%）、出来高113,528,900株とやや高水準。機関の空売り残高は20,602,929株で減少傾向、買い戻しが進む。一方、信用買残は42,065,600株と増加中で、日証金注意銘柄となっており、信用買いが集中している。取組比率70.0%と高いため、上昇時に踏み上げの可能性あり。確定高値113円目前、出来高の推移に注目。",{"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":456,"lastTradeDate":14},"1d","6M",[24,29,32,35,40,43,46,49,52,55,58,61,64,67,70,73,76,80,83,87,90,93,96,99,102,105,108,111,114,117,120,123,126,129,132,135,139,142,145,148,151,154,157,160,163,166,169,172,175,178,181,184,187,190,193,196,199,202,205,209,213,216,219,222,225,228,231,234,237,240,243,246,249,252,255,258,261,265,268,271,274,277,280,283,286,289,292,296,301,304,307,310,313,320,326,333,339,345,351,358,365,369,373,380,386,392,395,400,404,410,415,419,422,426,430,434,438,442,445,448,451],{"time":25,"open":26,"high":26,"low":27,"close":27,"volume":28},"2025-10-20",19,18,21869900,{"time":30,"open":26,"high":26,"low":27,"close":26,"volume":31},"2025-10-21",361354400,{"time":33,"open":27,"high":26,"low":27,"close":26,"volume":34},"2025-10-22",330688000,{"time":36,"open":26,"high":37,"low":27,"close":38,"volume":39},"2025-10-23",21,20,394145500,{"time":41,"open":37,"high":37,"low":27,"close":26,"volume":42},"2025-10-24",372096100,{"time":44,"open":38,"high":38,"low":26,"close":26,"volume":45},"2025-10-27",15584100,{"time":47,"open":26,"high":38,"low":26,"close":26,"volume":48},"2025-10-28",403246300,{"time":50,"open":26,"high":38,"low":27,"close":26,"volume":51},"2025-10-29",357308100,{"time":53,"open":26,"high":37,"low":27,"close":37,"volume":54},"2025-10-30",354345100,{"time":56,"open":37,"high":37,"low":26,"close":38,"volume":57},"2025-10-31",300665900,{"time":59,"open":38,"high":37,"low":38,"close":38,"volume":60},"2025-11-04",366532200,{"time":62,"open":38,"high":37,"low":26,"close":38,"volume":63},"2025-11-05",380345700,{"time":65,"open":38,"high":37,"low":26,"close":38,"volume":66},"2025-11-06",401770700,{"time":68,"open":38,"high":37,"low":26,"close":38,"volume":69},"2025-11-07",365230000,{"time":71,"open":38,"high":37,"low":38,"close":38,"volume":72},"2025-11-10",422797000,{"time":74,"open":37,"high":37,"low":26,"close":26,"volume":75},"2025-11-11",368629600,{"time":77,"open":38,"high":78,"low":26,"close":37,"volume":79},"2025-11-12",22,419333600,{"time":81,"open":37,"high":78,"low":38,"close":78,"volume":82},"2025-11-13",349446400,{"time":84,"open":37,"high":85,"low":38,"close":78,"volume":86},"2025-11-14",23,246287900,{"time":88,"open":78,"high":78,"low":38,"close":37,"volume":89},"2025-11-17",284693300,{"time":91,"open":37,"high":78,"low":38,"close":38,"volume":92},"2025-11-18",264998500,{"time":94,"open":37,"high":78,"low":38,"close":37,"volume":95},"2025-11-19",311313800,{"time":97,"open":38,"high":78,"low":38,"close":38,"volume":98},"2025-11-20",301429300,{"time":100,"open":37,"high":37,"low":26,"close":38,"volume":101},"2025-11-21",265135700,{"time":103,"open":38,"high":37,"low":26,"close":38,"volume":104},"2025-11-25",282327700,{"time":106,"open":38,"high":38,"low":26,"close":38,"volume":107},"2025-11-26",257959000,{"time":109,"open":26,"high":37,"low":26,"close":38,"volume":110},"2025-11-27",300037900,{"time":112,"open":37,"high":37,"low":38,"close":38,"volume":113},"2025-11-28",265820700,{"time":115,"open":37,"high":37,"low":38,"close":38,"volume":116},"2025-12-01",300878200,{"time":118,"open":37,"high":37,"low":38,"close":38,"volume":119},"2025-12-02",233383400,{"time":121,"open":38,"high":37,"low":26,"close":38,"volume":122},"2025-12-03",288316600,{"time":124,"open":38,"high":37,"low":38,"close":38,"volume":125},"2025-12-04",295634300,{"time":127,"open":37,"high":78,"low":38,"close":37,"volume":128},"2025-12-05",321308800,{"time":130,"open":37,"high":78,"low":37,"close":37,"volume":131},"2025-12-08",283423000,{"time":133,"open":37,"high":78,"low":37,"close":37,"volume":134},"2025-12-09",346530500,{"time":136,"open":78,"high":137,"low":37,"close":85,"volume":138},"2025-12-10",25,382530500,{"time":140,"open":85,"high":85,"low":38,"close":37,"volume":141},"2025-12-11",308583200,{"time":143,"open":37,"high":78,"low":38,"close":38,"volume":144},"2025-12-12",39379100,{"time":146,"open":38,"high":37,"low":38,"close":38,"volume":147},"2025-12-15",333524500,{"time":149,"open":38,"high":37,"low":26,"close":26,"volume":150},"2025-12-16",342206100,{"time":152,"open":26,"high":38,"low":26,"close":38,"volume":153},"2025-12-17",335726700,{"time":155,"open":26,"high":38,"low":26,"close":38,"volume":156},"2025-12-18",281306700,{"time":158,"open":38,"high":38,"low":26,"close":26,"volume":159},"2025-12-19",299223500,{"time":161,"open":26,"high":38,"low":27,"close":26,"volume":162},"2025-12-22",336465600,{"time":164,"open":38,"high":38,"low":26,"close":38,"volume":165},"2025-12-23",328904900,{"time":167,"open":38,"high":37,"low":26,"close":37,"volume":168},"2025-12-24",317701000,{"time":170,"open":37,"high":37,"low":38,"close":38,"volume":171},"2025-12-25",276887300,{"time":173,"open":38,"high":37,"low":38,"close":37,"volume":174},"2025-12-26",248963700,{"time":176,"open":38,"high":37,"low":26,"close":26,"volume":177},"2025-12-29",114475700,{"time":179,"open":38,"high":38,"low":26,"close":38,"volume":180},"2025-12-30",101901500,{"time":182,"open":38,"high":37,"low":38,"close":38,"volume":183},"2026-01-05",183361100,{"time":185,"open":38,"high":37,"low":26,"close":38,"volume":186},"2026-01-06",250555400,{"time":188,"open":38,"high":37,"low":26,"close":38,"volume":189},"2026-01-07",297317200,{"time":191,"open":38,"high":37,"low":38,"close":38,"volume":192},"2026-01-08",308098200,{"time":194,"open":38,"high":37,"low":38,"close":37,"volume":195},"2026-01-09",267992400,{"time":197,"open":37,"high":37,"low":38,"close":37,"volume":198},"2026-01-13",269864300,{"time":200,"open":37,"high":85,"low":38,"close":78,"volume":201},"2026-01-14",256360900,{"time":203,"open":78,"high":85,"low":37,"close":78,"volume":204},"2026-01-15",217407500,{"time":206,"open":85,"high":207,"low":78,"close":85,"volume":208},"2026-01-16",24,181703700,{"time":210,"open":85,"high":211,"low":78,"close":207,"volume":212},"2026-01-19",26,231131200,{"time":214,"open":85,"high":207,"low":37,"close":78,"volume":215},"2026-01-20",199006000,{"time":217,"open":207,"high":207,"low":78,"close":78,"volume":218},"2026-01-21",26399000,{"time":220,"open":85,"high":85,"low":78,"close":78,"volume":221},"2026-01-22",196475300,{"time":223,"open":78,"high":85,"low":78,"close":85,"volume":224},"2026-01-23",148885600,{"time":226,"open":78,"high":85,"low":78,"close":78,"volume":227},"2026-01-26",147023400,{"time":229,"open":78,"high":85,"low":37,"close":78,"volume":230},"2026-01-27",148792000,{"time":232,"open":37,"high":78,"low":37,"close":37,"volume":233},"2026-01-28",134226000,{"time":235,"open":78,"high":78,"low":37,"close":37,"volume":236},"2026-01-29",144640200,{"time":238,"open":37,"high":78,"low":37,"close":78,"volume":239},"2026-01-30",128731400,{"time":241,"open":78,"high":78,"low":37,"close":78,"volume":242},"2026-02-02",127703400,{"time":244,"open":78,"high":85,"low":78,"close":85,"volume":245},"2026-02-03",124860900,{"time":247,"open":78,"high":85,"low":37,"close":78,"volume":248},"2026-02-04",115779800,{"time":250,"open":78,"high":85,"low":37,"close":78,"volume":251},"2026-02-05",140840500,{"time":253,"open":37,"high":78,"low":37,"close":78,"volume":254},"2026-02-06",143624000,{"time":256,"open":78,"high":207,"low":37,"close":207,"volume":257},"2026-02-09",160776700,{"time":259,"open":207,"high":137,"low":207,"close":137,"volume":260},"2026-02-10",120194500,{"time":262,"open":211,"high":263,"low":207,"close":207,"volume":264},"2026-02-12",27,118215900,{"time":266,"open":85,"high":207,"low":78,"close":85,"volume":267},"2026-02-13",117974000,{"time":269,"open":207,"high":137,"low":78,"close":85,"volume":270},"2026-02-16",142562800,{"time":272,"open":78,"high":207,"low":78,"close":85,"volume":273},"2026-02-17",161170700,{"time":275,"open":85,"high":137,"low":78,"close":207,"volume":276},"2026-02-18",197370200,{"time":278,"open":85,"high":137,"low":85,"close":207,"volume":279},"2026-02-19",162598900,{"time":281,"open":85,"high":207,"low":78,"close":85,"volume":282},"2026-02-20",157894200,{"time":284,"open":85,"high":207,"low":78,"close":207,"volume":285},"2026-02-24",175422200,{"time":287,"open":85,"high":137,"low":85,"close":207,"volume":288},"2026-02-25",165219600,{"time":290,"open":137,"high":211,"low":207,"close":211,"volume":291},"2026-02-26",179966800,{"time":293,"open":263,"high":294,"low":211,"close":294,"volume":295},"2026-02-27",28,180890300,{"time":297,"open":263,"high":298,"low":211,"close":299,"volume":300},"2026-03-02",30,29,177068100,{"time":302,"open":299,"high":299,"low":137,"close":211,"volume":303},"2026-03-03",137538400,{"time":305,"open":137,"high":211,"low":85,"close":137,"volume":306},"2026-03-04",34338700,{"time":308,"open":137,"high":294,"low":137,"close":211,"volume":309},"2026-03-05",29119400,{"time":311,"open":137,"high":294,"low":137,"close":263,"volume":312},"2026-03-06",142338900,{"time":314,"open":315,"high":316,"low":317,"close":318,"volume":319},"2026-03-09",47,55,40,52,363331200,{"time":321,"open":322,"high":323,"low":324,"close":323,"volume":325},"2026-03-10",57,82,50,407942300,{"time":327,"open":328,"high":329,"low":330,"close":331,"volume":332},"2026-03-11",102,112,86,106,677851900,{"time":334,"open":335,"high":10,"low":336,"close":337,"volume":338},"2026-03-12",96,77,79,266492300,{"time":340,"open":341,"high":342,"low":337,"close":343,"volume":344},"2026-03-13",84,97,91,192399800,{"time":346,"open":347,"high":348,"low":349,"close":348,"volume":350},"2026-03-16",94,121,92,236881100,{"time":352,"open":353,"high":354,"low":355,"close":356,"volume":357},"2026-03-17",146,164,128,133,372489700,{"time":359,"open":360,"high":361,"low":362,"close":363,"volume":364},"2026-03-18",137,141,101,116,250079200,{"time":366,"open":331,"high":329,"low":343,"close":367,"volume":368},"2026-03-19",95,185127100,{"time":370,"open":371,"high":371,"low":371,"close":371,"volume":372},"2026-03-23",65,6978900,{"time":374,"open":375,"high":376,"low":377,"close":378,"volume":379},"2026-03-24",60,73,59,62,146736200,{"time":381,"open":371,"high":382,"low":383,"close":384,"volume":385},"2026-03-25",72,56,71,134971000,{"time":387,"open":388,"high":335,"low":389,"close":390,"volume":391},"2026-03-26",93,76,81,189722000,{"time":393,"open":336,"high":337,"low":376,"close":336,"volume":394},"2026-03-27",63505800,{"time":396,"open":397,"high":323,"low":398,"close":390,"volume":399},"2026-03-30",70,69,62239900,{"time":401,"open":402,"high":337,"low":382,"close":382,"volume":403},"2026-03-31",78,41210800,{"time":405,"open":406,"high":407,"low":408,"close":367,"volume":409},"2026-04-01",75,99,74,160066100,{"time":411,"open":342,"high":412,"low":413,"close":388,"volume":414},"2026-04-02",113,88,275840000,{"time":416,"open":417,"high":10,"low":413,"close":349,"volume":418},"2026-04-03",98,148211400,{"time":420,"open":367,"high":335,"low":323,"close":341,"volume":421},"2026-04-06",76783400,{"time":423,"open":390,"high":424,"low":337,"close":323,"volume":425},"2026-04-07",89,46067600,{"time":427,"open":330,"high":349,"low":323,"close":428,"volume":429},"2026-04-08",87,85258300,{"time":431,"open":424,"high":432,"low":323,"close":428,"volume":433},"2026-04-09",90,71728900,{"time":435,"open":413,"high":347,"low":323,"close":436,"volume":437},"2026-04-10",83,90051300,{"time":439,"open":341,"high":440,"low":336,"close":323,"volume":441},"2026-04-13",85,65724300,{"time":443,"open":436,"high":343,"low":390,"close":432,"volume":444},"2026-04-14",92525400,{"time":446,"open":347,"high":407,"low":343,"close":349,"volume":447},"2026-04-15",89688100,{"time":449,"open":335,"high":11,"low":335,"close":11,"volume":450},"2026-04-16",139485900,{"time":14,"open":452,"high":453,"low":454,"close":10,"volume":455},107,115,100,113528900,{"swings":457,"phaseSegments":472},[458,460,462,463,464,465,466,467,468,469,470,471],{"time":84,"kind":459,"price":85},"H",{"time":121,"kind":461,"price":26},"L",{"time":136,"kind":459,"price":137},{"time":161,"kind":461,"price":27},{"time":210,"kind":459,"price":211},{"time":229,"kind":461,"price":37},{"time":297,"kind":459,"price":298},{"time":305,"kind":461,"price":85},{"time":352,"kind":459,"price":354},{"time":381,"kind":461,"price":383},{"time":411,"kind":459,"price":412},{"time":439,"kind":461,"price":336},[473],{"from":25,"to":19,"phase":8},{"code":4,"interval":475,"range":476,"candles":477,"indicators":616,"lastTradeDate":439},"1w","1Y",[478,483,487,490,493,496,499,502,505,508,511,514,517,520,523,526,529,532,535,538,541,544,548,551,554,557,560,562,564,567,569,571,574,576,578,580,582,584,586,589,591,593,595,597,599,602,604,606,608,610,612,614],{"time":479,"open":480,"high":480,"low":481,"close":480,"volume":482},"2025-04-21",17,15,300471800,{"time":484,"open":480,"high":480,"low":485,"close":480,"volume":486},"2025-04-28",16,296947000,{"time":488,"open":485,"high":27,"low":485,"close":480,"volume":489},"2025-05-05",210623900,{"time":491,"open":480,"high":27,"low":481,"close":481,"volume":492},"2025-05-12",483425300,{"time":494,"open":485,"high":485,"low":481,"close":485,"volume":495},"2025-05-19",501114900,{"time":497,"open":485,"high":480,"low":481,"close":485,"volume":498},"2025-05-26",444297600,{"time":500,"open":481,"high":480,"low":481,"close":485,"volume":501},"2025-06-02",436786000,{"time":503,"open":480,"high":480,"low":481,"close":485,"volume":504},"2025-06-09",437144100,{"time":506,"open":485,"high":26,"low":485,"close":27,"volume":507},"2025-06-16",514115900,{"time":509,"open":27,"high":37,"low":480,"close":38,"volume":510},"2025-06-23",460853100,{"time":512,"open":38,"high":37,"low":27,"close":27,"volume":513},"2025-06-30",669502000,{"time":515,"open":38,"high":38,"low":27,"close":26,"volume":516},"2025-07-07",691437300,{"time":518,"open":26,"high":38,"low":480,"close":27,"volume":519},"2025-07-14",794018200,{"time":521,"open":27,"high":27,"low":480,"close":480,"volume":522},"2025-07-21",645575000,{"time":524,"open":27,"high":27,"low":480,"close":480,"volume":525},"2025-07-28",823319100,{"time":527,"open":480,"high":38,"low":480,"close":27,"volume":528},"2025-08-04",958402100,{"time":530,"open":26,"high":26,"low":480,"close":27,"volume":531},"2025-08-11",724822100,{"time":533,"open":27,"high":26,"low":480,"close":27,"volume":534},"2025-08-18",1158646400,{"time":536,"open":27,"high":38,"low":27,"close":26,"volume":537},"2025-08-25",1106665600,{"time":539,"open":38,"high":38,"low":27,"close":26,"volume":540},"2025-09-01",1336895100,{"time":542,"open":26,"high":38,"low":27,"close":26,"volume":543},"2025-09-08",1437518400,{"time":545,"open":38,"high":546,"low":26,"close":263,"volume":547},"2025-09-15",33,825030000,{"time":549,"open":294,"high":299,"low":78,"close":85,"volume":550},"2025-09-22",150225800,{"time":552,"open":78,"high":85,"low":26,"close":37,"volume":553},"2025-09-29",540530500,{"time":555,"open":37,"high":78,"low":27,"close":27,"volume":556},"2025-10-06",1155390600,{"time":558,"open":27,"high":26,"low":480,"close":27,"volume":559},"2025-10-13",1120667900,{"time":25,"open":26,"high":37,"low":27,"close":26,"volume":561},1480153900,{"time":44,"open":38,"high":37,"low":27,"close":38,"volume":563},1431149500,{"time":565,"open":38,"high":37,"low":26,"close":38,"volume":566},"2025-11-03",1513878600,{"time":71,"open":38,"high":85,"low":26,"close":78,"volume":568},1806494500,{"time":88,"open":78,"high":78,"low":26,"close":38,"volume":570},1427570600,{"time":572,"open":38,"high":37,"low":26,"close":38,"volume":573},"2025-11-24",1106145300,{"time":115,"open":37,"high":78,"low":26,"close":37,"volume":575},1439521300,{"time":130,"open":37,"high":137,"low":38,"close":38,"volume":577},1360446300,{"time":146,"open":38,"high":37,"low":26,"close":26,"volume":579},1591987500,{"time":161,"open":26,"high":37,"low":27,"close":37,"volume":581},1508922500,{"time":176,"open":38,"high":37,"low":26,"close":38,"volume":583},216377200,{"time":182,"open":38,"high":37,"low":26,"close":37,"volume":585},1307324300,{"time":587,"open":37,"high":207,"low":38,"close":85,"volume":588},"2026-01-12",925336400,{"time":210,"open":85,"high":211,"low":37,"close":85,"volume":590},801897100,{"time":226,"open":78,"high":85,"low":37,"close":78,"volume":592},703413000,{"time":241,"open":78,"high":85,"low":37,"close":78,"volume":594},652808600,{"time":256,"open":78,"high":263,"low":37,"close":85,"volume":596},517161100,{"time":269,"open":207,"high":137,"low":78,"close":85,"volume":598},821596800,{"time":600,"open":85,"high":294,"low":78,"close":294,"volume":601},"2026-02-23",701498900,{"time":297,"open":263,"high":298,"low":85,"close":263,"volume":603},520403500,{"time":314,"open":315,"high":329,"low":317,"close":343,"volume":605},1908017500,{"time":346,"open":347,"high":354,"low":343,"close":367,"volume":607},1044577100,{"time":370,"open":371,"high":335,"low":383,"close":336,"volume":609},541913900,{"time":396,"open":397,"high":412,"low":398,"close":349,"volume":611},687568200,{"time":420,"open":367,"high":335,"low":337,"close":436,"volume":613},369889500,{"time":439,"open":341,"high":453,"low":336,"close":10,"volume":615},500952600,{"swings":617,"phaseSegments":627},[618,619,620,621,622,623,624,625,626],{"time":488,"kind":459,"price":27},{"time":491,"kind":461,"price":481},{"time":509,"kind":459,"price":37},{"time":518,"kind":461,"price":480},{"time":545,"kind":459,"price":546},{"time":558,"kind":461,"price":480},{"time":130,"kind":459,"price":137},{"time":161,"kind":461,"price":27},{"time":346,"kind":459,"price":354},[628,630],{"from":629,"to":253,"phase":8},"2025-04-25",{"from":253,"to":19,"phase":9}]