[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock:detail:6819":3,"stock:chart:6819:d:6m":19,"stock:chart:weekly:6819:1y":441},{"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},"6819","伊豆シャボテンリゾート","情報通信・サービスその他","standard","TRANSITION",474,472,0.00423728813559322,"2026-04-17T00:00:00+09:00","2026-04-17","現在値474円（+0.42%）、出来高6,500株でレンジ内推移。確定高値479円目前に迫り、出来高の増加に伴うブレイク期待が高まる。需給面は改善傾向にあるため、上方圧力が強まりやすい環境。今後の価格動向と出来高の変化に注目。",{"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":416,"lastTradeDate":13},"1d","6M",[23,29,35,38,41,44,48,53,58,64,69,72,76,80,85,89,92,95,98,104,107,113,117,124,128,131,137,140,143,147,151,153,156,159,162,166,169,172,176,179,183,185,187,190,193,196,199,202,205,208,210,213,216,221,227,230,233,236,239,242,245,247,250,252,255,258,261,263,266,269,271,274,277,279,282,284,287,290,293,296,299,302,305,308,311,313,316,319,322,325,328,331,334,337,340,343,345,347,349,352,355,358,361,363,366,369,372,374,378,381,383,385,388,392,397,400,402,405,408,411,414],{"time":24,"open":25,"high":25,"low":26,"close":27,"volume":28},"2025-10-20",500,494,499,10100,{"time":30,"open":31,"high":27,"low":32,"close":33,"volume":34},"2025-10-21",497,496,498,4800,{"time":36,"open":33,"high":27,"low":32,"close":31,"volume":37},"2025-10-22",10800,{"time":39,"open":27,"high":27,"low":32,"close":32,"volume":40},"2025-10-23",6600,{"time":42,"open":32,"high":31,"low":32,"close":32,"volume":43},"2025-10-24",9300,{"time":45,"open":26,"high":31,"low":26,"close":46,"volume":47},"2025-10-27",495,17500,{"time":49,"open":32,"high":32,"low":50,"close":51,"volume":52},"2025-10-28",488,490,35700,{"time":54,"open":55,"high":56,"low":50,"close":56,"volume":57},"2025-10-29",492,493,20400,{"time":59,"open":60,"high":56,"low":61,"close":62,"volume":63},"2025-10-30",491,480,487,31600,{"time":65,"open":62,"high":51,"low":66,"close":67,"volume":68},"2025-10-31",485,489,9600,{"time":70,"open":67,"high":67,"low":66,"close":66,"volume":71},"2025-11-04",7000,{"time":73,"open":66,"high":66,"low":74,"close":74,"volume":75},"2025-11-05",476,38800,{"time":77,"open":61,"high":78,"low":74,"close":61,"volume":79},"2025-11-06",484,17700,{"time":81,"open":82,"high":83,"low":84,"close":83,"volume":43},"2025-11-07",478,482,477,{"time":86,"open":66,"high":51,"low":87,"close":88,"volume":43},"2025-11-10",483,486,{"time":90,"open":88,"high":67,"low":66,"close":62,"volume":91},"2025-11-11",8000,{"time":93,"open":51,"high":51,"low":87,"close":62,"volume":94},"2025-11-12",22000,{"time":96,"open":51,"high":56,"low":87,"close":67,"volume":97},"2025-11-13",13100,{"time":99,"open":100,"high":62,"low":101,"close":102,"volume":103},"2025-11-14",470,468,473,51500,{"time":105,"open":106,"high":106,"low":101,"close":101,"volume":94},"2025-11-17",481,{"time":108,"open":109,"high":101,"low":110,"close":111,"volume":112},"2025-11-18",465,440,453,59600,{"time":114,"open":115,"high":115,"low":111,"close":115,"volume":116},"2025-11-19",458,18300,{"time":118,"open":119,"high":120,"low":121,"close":122,"volume":123},"2025-11-20",460,463,451,454,44000,{"time":125,"open":122,"high":120,"low":122,"close":126,"volume":127},"2025-11-21",459,23800,{"time":129,"open":119,"high":109,"low":119,"close":120,"volume":130},"2025-11-25",8400,{"time":132,"open":109,"high":133,"low":134,"close":135,"volume":136},"2025-11-26",466,462,464,9500,{"time":138,"open":109,"high":139,"low":120,"close":120,"volume":37},"2025-11-27",467,{"time":141,"open":135,"high":109,"low":134,"close":135,"volume":142},"2025-11-28",6100,{"time":144,"open":109,"high":109,"low":145,"close":145,"volume":146},"2025-12-01",457,80300,{"time":148,"open":145,"high":115,"low":149,"close":115,"volume":150},"2025-12-02",455,10700,{"time":152,"open":119,"high":109,"low":115,"close":135,"volume":136},"2025-12-03",{"time":154,"open":109,"high":109,"low":119,"close":134,"volume":155},"2025-12-04",7300,{"time":157,"open":120,"high":120,"low":119,"close":134,"volume":158},"2025-12-05",8200,{"time":160,"open":134,"high":135,"low":145,"close":126,"volume":161},"2025-12-08",21300,{"time":163,"open":164,"high":164,"low":115,"close":164,"volume":165},"2025-12-09",461,10300,{"time":167,"open":119,"high":164,"low":115,"close":126,"volume":168},"2025-12-10",15300,{"time":170,"open":115,"high":126,"low":149,"close":115,"volume":171},"2025-12-11",21200,{"time":173,"open":119,"high":119,"low":174,"close":174,"volume":175},"2025-12-12",450,42700,{"time":177,"open":174,"high":149,"low":174,"close":111,"volume":178},"2025-12-15",18100,{"time":180,"open":122,"high":181,"low":182,"close":149,"volume":150},"2025-12-16",456,452,{"time":184,"open":149,"high":181,"low":182,"close":182,"volume":97},"2025-12-17",{"time":186,"open":111,"high":149,"low":111,"close":149,"volume":130},"2025-12-18",{"time":188,"open":181,"high":145,"low":111,"close":111,"volume":189},"2025-12-19",24900,{"time":191,"open":145,"high":134,"low":145,"close":119,"volume":192},"2025-12-22",38200,{"time":194,"open":134,"high":120,"low":119,"close":134,"volume":195},"2025-12-23",15900,{"time":197,"open":135,"high":109,"low":149,"close":119,"volume":198},"2025-12-24",29300,{"time":200,"open":134,"high":120,"low":126,"close":120,"volume":201},"2025-12-25",13400,{"time":203,"open":101,"high":100,"low":109,"close":100,"volume":204},"2025-12-26",26900,{"time":206,"open":74,"high":67,"low":74,"close":67,"volume":207},"2025-12-29",54400,{"time":209,"open":67,"high":67,"low":61,"close":66,"volume":79},"2025-12-30",{"time":211,"open":88,"high":60,"low":88,"close":60,"volume":212},"2026-01-05",20800,{"time":214,"open":60,"high":46,"low":60,"close":46,"volume":215},"2026-01-06",18600,{"time":217,"open":27,"high":218,"low":46,"close":219,"volume":220},"2026-01-07",503,502,28100,{"time":222,"open":223,"high":224,"low":225,"close":219,"volume":226},"2026-01-08",504,505,501,14000,{"time":228,"open":25,"high":218,"low":46,"close":33,"volume":229},"2026-01-09",34400,{"time":231,"open":25,"high":225,"low":26,"close":27,"volume":232},"2026-01-13",29000,{"time":234,"open":27,"high":225,"low":46,"close":33,"volume":235},"2026-01-14",15100,{"time":237,"open":27,"high":25,"low":31,"close":27,"volume":238},"2026-01-15",8500,{"time":240,"open":33,"high":25,"low":33,"close":33,"volume":241},"2026-01-16",10400,{"time":243,"open":31,"high":27,"low":46,"close":33,"volume":244},"2026-01-19",20100,{"time":246,"open":25,"high":225,"low":33,"close":25,"volume":150},"2026-01-20",{"time":248,"open":25,"high":225,"low":33,"close":225,"volume":249},"2026-01-21",9800,{"time":251,"open":27,"high":25,"low":31,"close":25,"volume":68},"2026-01-22",{"time":253,"open":25,"high":25,"low":27,"close":25,"volume":254},"2026-01-23",8900,{"time":256,"open":225,"high":225,"low":27,"close":25,"volume":257},"2026-01-26",10000,{"time":259,"open":225,"high":225,"low":27,"close":27,"volume":260},"2026-01-27",5400,{"time":262,"open":25,"high":25,"low":31,"close":33,"volume":130},"2026-01-28",{"time":264,"open":31,"high":31,"low":66,"close":62,"volume":265},"2026-01-29",50200,{"time":267,"open":62,"high":55,"low":61,"close":62,"volume":268},"2026-01-30",22600,{"time":270,"open":62,"high":56,"low":88,"close":88,"volume":195},"2026-02-02",{"time":272,"open":67,"high":51,"low":62,"close":51,"volume":273},"2026-02-03",9700,{"time":275,"open":51,"high":55,"low":50,"close":60,"volume":276},"2026-02-04",11300,{"time":278,"open":55,"high":55,"low":62,"close":51,"volume":57},"2026-02-05",{"time":280,"open":133,"high":106,"low":133,"close":82,"volume":281},"2026-02-06",129300,{"time":283,"open":66,"high":66,"low":82,"close":61,"volume":189},"2026-02-09",{"time":285,"open":106,"high":88,"low":106,"close":66,"volume":286},"2026-02-10",14700,{"time":288,"open":66,"high":50,"low":61,"close":78,"volume":289},"2026-02-12",38700,{"time":291,"open":66,"high":62,"low":87,"close":62,"volume":292},"2026-02-13",23100,{"time":294,"open":51,"high":51,"low":62,"close":67,"volume":295},"2026-02-16",22400,{"time":297,"open":51,"high":55,"low":50,"close":51,"volume":298},"2026-02-17",18700,{"time":300,"open":51,"high":26,"low":51,"close":56,"volume":301},"2026-02-18",11800,{"time":303,"open":26,"high":27,"low":26,"close":27,"volume":304},"2026-02-19",12500,{"time":306,"open":27,"high":27,"low":32,"close":32,"volume":307},"2026-02-20",11200,{"time":309,"open":31,"high":33,"low":26,"close":46,"volume":310},"2026-02-24",37900,{"time":312,"open":33,"high":33,"low":56,"close":26,"volume":295},"2026-02-25",{"time":314,"open":32,"high":33,"low":46,"close":32,"volume":315},"2026-02-26",14500,{"time":317,"open":46,"high":25,"low":46,"close":33,"volume":318},"2026-02-27",30100,{"time":320,"open":27,"high":25,"low":31,"close":25,"volume":321},"2026-03-02",26300,{"time":323,"open":33,"high":25,"low":31,"close":31,"volume":324},"2026-03-03",31500,{"time":326,"open":32,"high":32,"low":60,"close":60,"volume":327},"2026-03-04",39200,{"time":329,"open":46,"high":31,"low":46,"close":46,"volume":330},"2026-03-05",38900,{"time":332,"open":32,"high":25,"low":32,"close":27,"volume":333},"2026-03-06",17400,{"time":335,"open":32,"high":32,"low":56,"close":26,"volume":336},"2026-03-09",25900,{"time":338,"open":32,"high":225,"low":46,"close":33,"volume":339},"2026-03-10",30300,{"time":341,"open":27,"high":25,"low":33,"close":25,"volume":342},"2026-03-11",16600,{"time":344,"open":25,"high":225,"low":27,"close":25,"volume":28},"2026-03-12",{"time":346,"open":33,"high":27,"low":31,"close":27,"volume":201},"2026-03-13",{"time":348,"open":27,"high":27,"low":32,"close":33,"volume":226},"2026-03-16",{"time":350,"open":33,"high":27,"low":32,"close":31,"volume":351},"2026-03-17",20000,{"time":353,"open":33,"high":27,"low":31,"close":33,"volume":354},"2026-03-18",11400,{"time":356,"open":33,"high":27,"low":31,"close":27,"volume":357},"2026-03-19",12300,{"time":359,"open":25,"high":25,"low":32,"close":32,"volume":360},"2026-03-23",23900,{"time":362,"open":27,"high":27,"low":26,"close":46,"volume":310},"2026-03-24",{"time":364,"open":46,"high":46,"low":56,"close":46,"volume":365},"2026-03-25",33000,{"time":367,"open":46,"high":32,"low":26,"close":46,"volume":368},"2026-03-26",25300,{"time":370,"open":46,"high":46,"low":60,"close":46,"volume":371},"2026-03-27",70700,{"time":373,"open":115,"high":61,"low":115,"close":74,"volume":123},"2026-03-30",{"time":375,"open":84,"high":82,"low":376,"close":376,"volume":377},"2026-03-31",471,22100,{"time":379,"open":102,"high":82,"low":376,"close":10,"volume":380},"2026-04-01",11600,{"time":382,"open":74,"high":74,"low":10,"close":10,"volume":165},"2026-04-02",{"time":384,"open":9,"high":74,"low":10,"close":10,"volume":257},"2026-04-03",{"time":386,"open":10,"high":9,"low":101,"close":376,"volume":387},"2026-04-06",15800,{"time":389,"open":390,"high":102,"low":390,"close":102,"volume":391},"2026-04-07",469,7400,{"time":393,"open":394,"high":395,"low":394,"close":84,"volume":396},"2026-04-08",475,479,12100,{"time":398,"open":84,"high":395,"low":74,"close":74,"volume":399},"2026-04-09",6800,{"time":401,"open":84,"high":84,"low":394,"close":394,"volume":260},"2026-04-10",{"time":403,"open":74,"high":74,"low":376,"close":376,"volume":404},"2026-04-13",5500,{"time":406,"open":10,"high":394,"low":10,"close":394,"volume":407},"2026-04-14",12200,{"time":409,"open":74,"high":74,"low":390,"close":376,"volume":410},"2026-04-15",24400,{"time":412,"open":10,"high":394,"low":100,"close":10,"volume":413},"2026-04-16",11000,{"time":13,"open":10,"high":74,"low":10,"close":9,"volume":415},6500,{"swings":417,"phaseSegments":439},[418,420,422,423,424,425,426,427,428,429,430,431,432,433,434,435,436,437,438],{"time":24,"kind":419,"price":25},"H",{"time":73,"kind":421,"price":74},"L",{"time":96,"kind":419,"price":56},{"time":108,"kind":421,"price":110},{"time":138,"kind":419,"price":139},{"time":173,"kind":421,"price":174},{"time":222,"kind":419,"price":224},{"time":231,"kind":421,"price":26},{"time":246,"kind":419,"price":225},{"time":280,"kind":421,"price":133},{"time":303,"kind":419,"price":27},{"time":312,"kind":421,"price":56},{"time":317,"kind":419,"price":25},{"time":326,"kind":421,"price":60},{"time":338,"kind":419,"price":225},{"time":348,"kind":421,"price":32},{"time":359,"kind":419,"price":25},{"time":373,"kind":421,"price":115},{"time":393,"kind":419,"price":395},[440],{"from":24,"to":18,"phase":8},{"code":4,"interval":442,"range":443,"candles":444,"indicators":583,"lastTradeDate":403},"1w","1Y",[445,448,452,455,460,463,466,469,472,475,479,482,485,488,491,494,497,502,505,508,511,514,517,520,523,526,529,531,533,536,538,540,543,545,547,549,551,553,555,557,559,561,563,565,567,570,572,574,576,578,580,582],{"time":446,"open":66,"high":66,"low":394,"close":394,"volume":447},"2025-04-21",31400,{"time":449,"open":61,"high":450,"low":84,"close":83,"volume":451},"2025-04-28",507,94000,{"time":453,"open":83,"high":454,"low":395,"close":450,"volume":207},"2025-05-05",508,{"time":456,"open":457,"high":458,"low":390,"close":26,"volume":459},"2025-05-12",506,510,162500,{"time":461,"open":67,"high":26,"low":100,"close":100,"volume":462},"2025-05-19",61700,{"time":464,"open":394,"high":394,"low":139,"close":101,"volume":465},"2025-05-26",58400,{"time":467,"open":10,"high":10,"low":174,"close":119,"volume":468},"2025-06-02",66600,{"time":470,"open":133,"high":394,"low":109,"close":376,"volume":471},"2025-06-09",62500,{"time":473,"open":390,"high":61,"low":390,"close":61,"volume":474},"2025-06-16",66400,{"time":476,"open":61,"high":477,"low":61,"close":219,"volume":478},"2025-06-23",512,114600,{"time":480,"open":450,"high":450,"low":60,"close":46,"volume":481},"2025-06-30",63000,{"time":483,"open":27,"high":219,"low":56,"close":25,"volume":484},"2025-07-07",55900,{"time":486,"open":218,"high":218,"low":60,"close":26,"volume":487},"2025-07-14",53300,{"time":489,"open":67,"high":219,"low":67,"close":55,"volume":490},"2025-07-21",64600,{"time":492,"open":46,"high":454,"low":56,"close":218,"volume":493},"2025-07-28",144200,{"time":495,"open":454,"high":458,"low":55,"close":457,"volume":496},"2025-08-04",92100,{"time":498,"open":458,"high":499,"low":33,"close":500,"volume":501},"2025-08-11",523,509,255200,{"time":503,"open":500,"high":500,"low":46,"close":218,"volume":504},"2025-08-18",120400,{"time":506,"open":224,"high":224,"low":27,"close":25,"volume":507},"2025-08-25",74400,{"time":509,"open":25,"high":223,"low":31,"close":223,"volume":510},"2025-09-01",82400,{"time":512,"open":224,"high":454,"low":32,"close":32,"volume":513},"2025-09-08",110500,{"time":515,"open":225,"high":457,"low":46,"close":31,"volume":516},"2025-09-15",75700,{"time":518,"open":27,"high":219,"low":33,"close":219,"volume":519},"2025-09-22",59000,{"time":521,"open":218,"high":218,"low":32,"close":31,"volume":522},"2025-09-29",42800,{"time":524,"open":33,"high":25,"low":46,"close":27,"volume":525},"2025-10-06",45200,{"time":527,"open":27,"high":27,"low":26,"close":31,"volume":528},"2025-10-13",36800,{"time":24,"open":25,"high":25,"low":26,"close":32,"volume":530},41600,{"time":45,"open":26,"high":31,"low":61,"close":67,"volume":532},114800,{"time":534,"open":67,"high":67,"low":74,"close":83,"volume":535},"2025-11-03",72800,{"time":86,"open":66,"high":56,"low":101,"close":102,"volume":537},103900,{"time":105,"open":106,"high":106,"low":110,"close":126,"volume":539},167700,{"time":541,"open":119,"high":139,"low":119,"close":135,"volume":542},"2025-11-24",34800,{"time":144,"open":109,"high":109,"low":149,"close":134,"volume":544},116000,{"time":160,"open":134,"high":135,"low":174,"close":174,"volume":546},110800,{"time":177,"open":174,"high":145,"low":174,"close":111,"volume":548},75200,{"time":191,"open":145,"high":100,"low":149,"close":100,"volume":550},123700,{"time":206,"open":74,"high":67,"low":74,"close":66,"volume":552},72100,{"time":211,"open":88,"high":224,"low":88,"close":33,"volume":554},115900,{"time":556,"open":25,"high":225,"low":26,"close":33,"volume":481},"2026-01-12",{"time":243,"open":31,"high":225,"low":46,"close":25,"volume":558},59100,{"time":256,"open":225,"high":225,"low":61,"close":62,"volume":560},96600,{"time":270,"open":62,"high":56,"low":133,"close":82,"volume":562},186600,{"time":283,"open":66,"high":50,"low":82,"close":62,"volume":564},101400,{"time":294,"open":51,"high":27,"low":62,"close":32,"volume":566},76600,{"time":568,"open":31,"high":25,"low":56,"close":33,"volume":569},"2026-02-23",104900,{"time":320,"open":27,"high":25,"low":60,"close":27,"volume":571},153300,{"time":335,"open":32,"high":225,"low":56,"close":27,"volume":573},96300,{"time":348,"open":27,"high":27,"low":32,"close":27,"volume":575},57700,{"time":359,"open":25,"high":25,"low":60,"close":46,"volume":577},190800,{"time":373,"open":115,"high":61,"low":115,"close":10,"volume":579},98000,{"time":386,"open":10,"high":395,"low":101,"close":394,"volume":581},47500,{"time":403,"open":74,"high":74,"low":390,"close":9,"volume":112},{"swings":584,"phaseSegments":595},[585,586,587,588,589,590,591,592,593,594],{"time":456,"kind":419,"price":458},{"time":467,"kind":421,"price":174},{"time":476,"kind":419,"price":477},{"time":489,"kind":421,"price":67},{"time":498,"kind":419,"price":499},{"time":105,"kind":421,"price":110},{"time":211,"kind":419,"price":224},{"time":270,"kind":421,"price":133},{"time":335,"kind":419,"price":225},{"time":373,"kind":421,"price":115},[596,599,602],{"from":597,"to":598,"phase":8},"2025-04-25","2025-08-29",{"from":598,"to":600,"phase":601},"2025-09-26","UP",{"from":600,"to":18,"phase":8}]