[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock:detail:6960":3,"stock:chart:6960:d:6m":19,"stock:chart:weekly:6960:1y":629},{"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},"6960","フクダ電子","電機・精密","standard","TRANSITION",9960,10220,-0.025440313111545987,"2026-04-17T00:00:00+09:00","2026-04-17","現在値9,960円（前日比-2.54％）で小幅下落。出来高79,100株は前日と比較して落ち着いた水準。確定フェーズはTRANSITIONながら直近はUP?と方向感の分岐が見られる。レンジ内での推移が継続中だが、上方の10,300円を突破すれば上昇トレンドの確証となる。需給面の動向にも注目が必要。",{"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":598,"lastTradeDate":13},"1d","6M",[23,29,34,41,46,51,55,61,66,70,73,78,85,90,95,99,102,105,109,112,116,120,123,126,129,133,137,143,146,148,151,154,157,160,163,166,169,171,174,178,184,190,194,200,207,212,217,223,227,231,233,238,244,251,257,262,268,274,280,287,292,298,304,309,314,320,326,330,335,340,347,353,360,365,368,372,377,381,387,391,396,400,404,410,416,421,427,433,440,447,452,458,463,468,473,479,482,489,493,498,504,508,511,515,517,521,527,531,536,539,543,549,553,555,562,567,573,579,586,591,595],{"time":24,"open":25,"high":26,"low":27,"close":26,"volume":28},"2025-10-20",6930,6980,6910,5700,{"time":30,"open":26,"high":26,"low":31,"close":32,"volume":33},"2025-10-21",6840,6880,11300,{"time":35,"open":36,"high":37,"low":38,"close":39,"volume":40},"2025-10-22",6900,6970,6830,6860,41300,{"time":42,"open":39,"high":43,"low":39,"close":44,"volume":45},"2025-10-23",7170,7140,24900,{"time":47,"open":44,"high":48,"low":49,"close":48,"volume":50},"2025-10-24",7160,7050,10900,{"time":52,"open":48,"high":53,"low":48,"close":48,"volume":54},"2025-10-27",7230,10500,{"time":56,"open":57,"high":48,"low":58,"close":59,"volume":60},"2025-10-28",7060,7000,7010,11000,{"time":62,"open":59,"high":63,"low":64,"close":63,"volume":65},"2025-10-29",7030,6920,15100,{"time":67,"open":63,"high":68,"low":25,"close":68,"volume":69},"2025-10-30",7040,11100,{"time":71,"open":68,"high":68,"low":36,"close":26,"volume":72},"2025-10-31",12800,{"time":74,"open":36,"high":75,"low":76,"close":76,"volume":77},"2025-11-04",7020,6810,23400,{"time":79,"open":80,"high":81,"low":82,"close":83,"volume":84},"2025-11-05",6820,6890,6580,6610,23600,{"time":86,"open":87,"high":81,"low":87,"close":88,"volume":89},"2025-11-06",6630,6870,27500,{"time":91,"open":92,"high":93,"low":92,"close":76,"volume":94},"2025-11-07",6770,6850,8600,{"time":96,"open":31,"high":97,"low":76,"close":88,"volume":98},"2025-11-10",6940,6800,{"time":100,"open":25,"high":101,"low":64,"close":101,"volume":60},"2025-11-11",6990,{"time":103,"open":101,"high":68,"low":37,"close":59,"volume":104},"2025-11-12",9000,{"time":106,"open":75,"high":75,"low":107,"close":58,"volume":108},"2025-11-13",6960,7200,{"time":110,"open":101,"high":63,"low":37,"close":58,"volume":111},"2025-11-14",9900,{"time":113,"open":114,"high":49,"low":64,"close":101,"volume":115},"2025-11-17",6950,8700,{"time":117,"open":101,"high":118,"low":36,"close":64,"volume":119},"2025-11-18",7120,25200,{"time":121,"open":88,"high":101,"low":76,"close":88,"volume":122},"2025-11-19",8900,{"time":124,"open":97,"high":107,"low":93,"close":36,"volume":125},"2025-11-20",9300,{"time":127,"open":88,"high":75,"low":31,"close":58,"volume":128},"2025-11-21",12000,{"time":130,"open":58,"high":48,"low":58,"close":131,"volume":132},"2025-11-25",7090,11900,{"time":134,"open":131,"high":135,"low":131,"close":48,"volume":136},"2025-11-26",7180,5200,{"time":138,"open":48,"high":139,"low":140,"close":141,"volume":142},"2025-11-27",7190,7100,7130,3700,{"time":144,"open":135,"high":135,"low":131,"close":118,"volume":145},"2025-11-28",6600,{"time":147,"open":48,"high":48,"low":58,"close":75,"volume":36},"2025-12-01",{"time":149,"open":101,"high":59,"low":27,"close":107,"volume":150},"2025-12-02",14800,{"time":152,"open":63,"high":57,"low":36,"close":36,"volume":153},"2025-12-03",9800,{"time":155,"open":27,"high":37,"low":27,"close":107,"volume":156},"2025-12-04",6200,{"time":158,"open":101,"high":59,"low":36,"close":107,"volume":159},"2025-12-05",7300,{"time":161,"open":107,"high":57,"low":114,"close":63,"volume":162},"2025-12-08",4500,{"time":164,"open":107,"high":68,"low":107,"close":59,"volume":165},"2025-12-09",5800,{"time":167,"open":59,"high":63,"low":25,"close":25,"volume":168},"2025-12-10",10000,{"time":170,"open":97,"high":26,"low":32,"close":64,"volume":54},"2025-12-11",{"time":172,"open":36,"high":75,"low":39,"close":59,"volume":173},"2025-12-12",27300,{"time":175,"open":114,"high":176,"low":114,"close":176,"volume":177},"2025-12-15",7210,13200,{"time":179,"open":180,"high":181,"low":139,"close":182,"volume":183},"2025-12-16",7250,7340,7330,15600,{"time":185,"open":159,"high":186,"low":187,"close":188,"volume":189},"2025-12-17",7490,7220,7310,36600,{"time":191,"open":188,"high":192,"low":159,"close":192,"volume":193},"2025-12-18",7430,20500,{"time":195,"open":196,"high":197,"low":182,"close":198,"volume":199},"2025-12-19",7450,7600,7560,31500,{"time":201,"open":202,"high":203,"low":204,"close":205,"volume":206},"2025-12-22",7570,7620,7500,7610,20800,{"time":208,"open":198,"high":198,"low":209,"close":210,"volume":211},"2025-12-23",7380,7470,21400,{"time":213,"open":214,"high":210,"low":188,"close":215,"volume":216},"2025-12-24",7420,7460,29700,{"time":218,"open":215,"high":219,"low":220,"close":221,"volume":222},"2025-12-25",7580,7270,7410,43100,{"time":224,"open":221,"high":204,"low":225,"close":221,"volume":226},"2025-12-26",7390,21200,{"time":228,"open":229,"high":219,"low":229,"close":198,"volume":230},"2025-12-29",7440,13700,{"time":232,"open":204,"high":197,"low":204,"close":198,"volume":125},"2025-12-30",{"time":234,"open":235,"high":236,"low":235,"close":236,"volume":237},"2026-01-05",7550,7720,17600,{"time":239,"open":240,"high":241,"low":240,"close":242,"volume":243},"2026-01-06",7780,8040,8020,40800,{"time":245,"open":246,"high":247,"low":248,"close":249,"volume":250},"2026-01-07",8000,8160,7940,8150,34900,{"time":252,"open":253,"high":254,"low":253,"close":255,"volume":256},"2026-01-08",8100,8330,8310,39300,{"time":258,"open":255,"high":259,"low":255,"close":260,"volume":261},"2026-01-09",8570,8450,62200,{"time":263,"open":260,"high":264,"low":265,"close":266,"volume":267},"2026-01-13",8650,8340,8630,65700,{"time":269,"open":270,"high":271,"low":260,"close":272,"volume":273},"2026-01-14",8480,8770,8740,50800,{"time":275,"open":276,"high":277,"low":276,"close":278,"volume":279},"2026-01-15",8670,8820,8780,31200,{"time":281,"open":282,"high":283,"low":284,"close":285,"volume":286},"2026-01-16",8810,8840,8730,8800,34000,{"time":288,"open":285,"high":289,"low":285,"close":290,"volume":291},"2026-01-19",9360,9310,72000,{"time":293,"open":294,"high":295,"low":296,"close":296,"volume":297},"2026-01-20",9160,9330,9010,52700,{"time":299,"open":300,"high":301,"low":272,"close":302,"volume":303},"2026-01-21",8950,9070,8960,76800,{"time":305,"open":306,"high":307,"low":306,"close":290,"volume":308},"2026-01-22",9110,9450,49300,{"time":310,"open":290,"high":311,"low":312,"close":290,"volume":313},"2026-01-23",9480,9240,34600,{"time":315,"open":316,"high":307,"low":317,"close":318,"volume":319},"2026-01-26",9320,8860,8890,62400,{"time":321,"open":317,"high":322,"low":323,"close":324,"volume":325},"2026-01-27",9200,8760,8990,123800,{"time":327,"open":104,"high":296,"low":328,"close":115,"volume":329},"2026-01-28",8520,97300,{"time":331,"open":332,"high":272,"low":333,"close":284,"volume":334},"2026-01-29",8510,8380,62700,{"time":336,"open":337,"high":337,"low":338,"close":270,"volume":339},"2026-01-30",8750,8410,60000,{"time":341,"open":342,"high":343,"low":344,"close":345,"volume":346},"2026-02-02",8370,8610,8360,8580,80300,{"time":348,"open":94,"high":349,"low":350,"close":351,"volume":352},"2026-02-03",9020,8550,8920,67200,{"time":354,"open":355,"high":356,"low":357,"close":358,"volume":359},"2026-02-04",8930,8970,8500,8590,58900,{"time":361,"open":284,"high":362,"low":343,"close":363,"volume":364},"2026-02-05",8830,8720,32900,{"time":366,"open":271,"high":271,"low":328,"close":358,"volume":367},"2026-02-06",17500,{"time":369,"open":94,"high":323,"low":370,"close":115,"volume":371},"2026-02-09",8530,23500,{"time":373,"open":374,"high":375,"low":362,"close":302,"volume":376},"2026-02-10",8850,9040,25700,{"time":378,"open":104,"high":379,"low":104,"close":294,"volume":380},"2026-02-12",9230,33700,{"time":382,"open":383,"high":384,"low":385,"close":351,"volume":386},"2026-02-13",9100,9150,8910,46700,{"time":388,"open":322,"high":322,"low":389,"close":301,"volume":390},"2026-02-16",9030,24700,{"time":392,"open":301,"high":393,"low":375,"close":394,"volume":395},"2026-02-17",9170,9120,16800,{"time":397,"open":398,"high":399,"low":384,"close":322,"volume":125},"2026-02-18",9180,9280,{"time":401,"open":316,"high":402,"low":322,"close":289,"volume":403},"2026-02-19",9460,46900,{"time":405,"open":289,"high":406,"low":407,"close":408,"volume":409},"2026-02-20",9410,9260,9370,17000,{"time":411,"open":412,"high":413,"low":412,"close":414,"volume":415},"2026-02-24",9220,9510,9500,38300,{"time":417,"open":418,"high":419,"low":418,"close":111,"volume":420},"2026-02-25",9570,9980,46200,{"time":422,"open":423,"high":111,"low":424,"close":425,"volume":426},"2026-02-26",9870,9710,9830,31800,{"time":428,"open":429,"high":430,"low":425,"close":431,"volume":432},"2026-02-27",9880,10080,10070,42100,{"time":434,"open":435,"high":436,"low":437,"close":438,"volume":439},"2026-03-02",10040,10210,9950,10150,24000,{"time":441,"open":442,"high":443,"low":444,"close":445,"volume":446},"2026-03-03",10100,10280,9930,9940,54600,{"time":448,"open":449,"high":449,"low":311,"close":450,"volume":451},"2026-03-04",9790,9620,36100,{"time":453,"open":454,"high":435,"low":455,"close":456,"volume":457},"2026-03-05",9920,9720,9810,23700,{"time":459,"open":460,"high":461,"low":460,"close":462,"volume":65},"2026-03-06",9660,9910,9840,{"time":464,"open":311,"high":465,"low":466,"close":424,"volume":467},"2026-03-09",9770,9340,32700,{"time":469,"open":465,"high":454,"low":470,"close":471,"volume":472},"2026-03-10",9630,9760,42800,{"time":474,"open":475,"high":476,"low":477,"close":9,"volume":478},"2026-03-11",9610,10050,9550,44600,{"time":480,"open":9,"high":168,"low":425,"close":111,"volume":481},"2026-03-12",27700,{"time":483,"open":484,"high":485,"low":486,"close":487,"volume":488},"2026-03-13",9750,10140,9560,10030,30500,{"time":490,"open":9,"high":491,"low":111,"close":492,"volume":488},"2026-03-16",10160,10110,{"time":494,"open":495,"high":436,"low":444,"close":496,"volume":497},"2026-03-17",10170,9970,30600,{"time":499,"open":500,"high":501,"low":492,"close":502,"volume":503},"2026-03-18",10120,10390,10380,28700,{"time":505,"open":502,"high":54,"low":506,"close":507,"volume":222},"2026-03-19",10290,10360,{"time":509,"open":442,"high":500,"low":425,"close":437,"volume":510},"2026-03-23",47800,{"time":512,"open":442,"high":436,"low":9,"close":513,"volume":514},"2026-03-24",10010,41200,{"time":516,"open":513,"high":495,"low":496,"close":435,"volume":359},"2026-03-25",{"time":518,"open":519,"high":436,"low":425,"close":445,"volume":520},"2026-03-26",10180,63000,{"time":522,"open":523,"high":419,"low":524,"close":525,"volume":526},"2026-03-27",9850,9690,9890,59800,{"time":528,"open":529,"high":529,"low":402,"close":414,"volume":530},"2026-03-30",9600,31600,{"time":532,"open":414,"high":484,"low":533,"close":534,"volume":535},"2026-03-31",9440,9670,44100,{"time":537,"open":442,"high":442,"low":449,"close":168,"volume":538},"2026-04-01",41000,{"time":540,"open":438,"high":541,"low":487,"close":431,"volume":542},"2026-04-02",10300,41700,{"time":544,"open":545,"high":546,"low":9,"close":547,"volume":548},"2026-04-03",10060,10200,10190,27800,{"time":550,"open":551,"high":506,"low":485,"close":485,"volume":552},"2026-04-06",10240,28400,{"time":554,"open":546,"high":506,"low":495,"close":551,"volume":395},"2026-04-07",{"time":556,"open":557,"high":558,"low":559,"close":560,"volume":561},"2026-04-08",10420,10490,10250,10370,39200,{"time":563,"open":560,"high":564,"low":565,"close":54,"volume":566},"2026-04-09",10540,10320,35000,{"time":568,"open":569,"high":570,"low":571,"close":570,"volume":572},"2026-04-10",10510,10600,10460,27100,{"time":574,"open":575,"high":576,"low":577,"close":576,"volume":578},"2026-04-13",10580,10690,10520,35400,{"time":580,"open":581,"high":582,"low":583,"close":584,"volume":585},"2026-04-14",10760,10770,10570,10660,23100,{"time":587,"open":588,"high":588,"low":589,"close":581,"volume":590},"2026-04-15",10860,10670,23900,{"time":592,"open":593,"high":593,"low":546,"close":10,"volume":594},"2026-04-16",10940,70000,{"time":13,"open":476,"high":541,"low":596,"close":9,"volume":597},9860,79100,{"swings":599,"phaseSegments":618},[600,602,604,605,606,607,608,609,610,611,612,613,614,615,616,617],{"time":35,"kind":601,"price":38},"L",{"time":52,"kind":603,"price":53},"H",{"time":79,"kind":601,"price":82},{"time":117,"kind":603,"price":118},{"time":121,"kind":601,"price":76},{"time":138,"kind":603,"price":139},{"time":172,"kind":601,"price":39},{"time":201,"kind":603,"price":203},{"time":218,"kind":601,"price":220},{"time":310,"kind":603,"price":311},{"time":341,"kind":601,"price":344},{"time":441,"kind":603,"price":443},{"time":464,"kind":601,"price":466},{"time":505,"kind":603,"price":54},{"time":532,"kind":601,"price":533},{"time":540,"kind":603,"price":541},[619,620,622,623,624,625,626,627,628],{"from":24,"to":218,"phase":8},{"from":218,"to":232,"phase":621},"UP",{"from":232,"to":327,"phase":8},{"from":327,"to":361,"phase":621},{"from":361,"to":459,"phase":8},{"from":459,"to":480,"phase":621},{"from":480,"to":516,"phase":8},{"from":516,"to":544,"phase":621},{"from":544,"to":18,"phase":8},{"code":4,"interval":630,"range":631,"candles":632,"indicators":792,"lastTradeDate":574},"1w","1Y",[633,640,646,652,657,661,666,671,675,678,682,685,690,692,696,699,703,706,710,714,718,720,723,728,731,734,736,738,740,743,745,747,750,752,754,756,758,760,762,765,767,769,771,773,775,778,780,782,784,786,788,790],{"time":634,"open":635,"high":636,"low":637,"close":638,"volume":639},"2025-04-21",6020,6080,5840,5940,51400,{"time":641,"open":642,"high":643,"low":644,"close":635,"volume":645},"2025-04-28",5960,6120,5950,54100,{"time":647,"open":635,"high":648,"low":649,"close":650,"volume":651},"2025-05-05",6550,5990,6420,68100,{"time":653,"open":650,"high":650,"low":654,"close":655,"volume":656},"2025-05-12",6140,6240,74500,{"time":658,"open":655,"high":659,"low":655,"close":82,"volume":660},"2025-05-19",6740,80500,{"time":662,"open":82,"high":663,"low":664,"close":145,"volume":665},"2025-05-26",6660,6360,67500,{"time":667,"open":668,"high":140,"low":669,"close":64,"volume":670},"2025-06-02",6700,6680,91400,{"time":672,"open":64,"high":63,"low":673,"close":38,"volume":674},"2025-06-09",6750,56300,{"time":676,"open":32,"high":63,"low":668,"close":114,"volume":677},"2025-06-16",173500,{"time":679,"open":93,"high":68,"low":680,"close":58,"volume":681},"2025-06-23",6780,66500,{"time":683,"open":75,"high":141,"low":98,"close":98,"volume":684},"2025-06-30",69700,{"time":686,"open":98,"high":81,"low":687,"close":688,"volume":689},"2025-07-07",6560,6640,44800,{"time":691,"open":87,"high":93,"low":82,"close":668,"volume":561},"2025-07-14",{"time":693,"open":98,"high":58,"low":694,"close":37,"volume":695},"2025-07-21",6620,51000,{"time":697,"open":37,"high":140,"low":92,"close":92,"volume":698},"2025-07-28",60800,{"time":700,"open":668,"high":27,"low":701,"close":98,"volume":702},"2025-08-04",6650,48300,{"time":704,"open":98,"high":107,"low":705,"close":92,"volume":386},"2025-08-11",6720,{"time":707,"open":92,"high":97,"low":708,"close":680,"volume":709},"2025-08-18",6730,38600,{"time":711,"open":712,"high":26,"low":713,"close":673,"volume":674},"2025-08-25",6790,6690,{"time":715,"open":680,"high":716,"low":708,"close":68,"volume":717},"2025-09-01",7070,46400,{"time":719,"open":140,"high":141,"low":93,"close":141,"volume":561},"2025-09-08",{"time":721,"open":141,"high":141,"low":98,"close":101,"volume":722},"2025-09-15",73000,{"time":724,"open":107,"high":725,"low":726,"close":92,"volume":727},"2025-09-22",7080,6710,76200,{"time":729,"open":708,"high":31,"low":687,"close":31,"volume":730},"2025-09-29",43400,{"time":732,"open":38,"high":53,"low":76,"close":141,"volume":733},"2025-10-06",66700,{"time":735,"open":59,"high":63,"low":38,"close":25,"volume":542},"2025-10-13",{"time":24,"open":25,"high":43,"low":38,"close":48,"volume":737},94100,{"time":52,"open":48,"high":53,"low":36,"close":26,"volume":739},60500,{"time":741,"open":36,"high":75,"low":82,"close":76,"volume":742},"2025-11-03",83100,{"time":96,"open":31,"high":68,"low":76,"close":58,"volume":744},43900,{"time":113,"open":114,"high":118,"low":76,"close":58,"volume":746},64100,{"time":748,"open":58,"high":139,"low":58,"close":118,"volume":749},"2025-11-24",27400,{"time":147,"open":48,"high":48,"low":36,"close":107,"volume":751},45000,{"time":161,"open":107,"high":57,"low":39,"close":59,"volume":753},58100,{"time":175,"open":114,"high":197,"low":114,"close":198,"volume":755},117400,{"time":201,"open":202,"high":203,"low":220,"close":221,"volume":757},136200,{"time":228,"open":229,"high":197,"low":229,"close":198,"volume":759},23000,{"time":234,"open":235,"high":259,"low":235,"close":260,"volume":761},194800,{"time":763,"open":260,"high":283,"low":265,"close":285,"volume":764},"2026-01-12",181700,{"time":288,"open":285,"high":311,"low":272,"close":290,"volume":766},285400,{"time":315,"open":316,"high":307,"low":333,"close":270,"volume":768},406200,{"time":341,"open":342,"high":349,"low":344,"close":358,"volume":770},256800,{"time":369,"open":94,"high":379,"low":370,"close":351,"volume":772},129600,{"time":388,"open":322,"high":402,"low":389,"close":408,"volume":774},114700,{"time":776,"open":412,"high":430,"low":412,"close":431,"volume":777},"2026-02-23",158400,{"time":434,"open":435,"high":443,"low":311,"close":462,"volume":779},153500,{"time":464,"open":311,"high":485,"low":466,"close":487,"volume":781},178300,{"time":490,"open":9,"high":54,"low":111,"close":507,"volume":783},132900,{"time":509,"open":442,"high":436,"low":524,"close":525,"volume":785},270700,{"time":528,"open":529,"high":541,"low":533,"close":547,"volume":787},186200,{"time":550,"open":551,"high":570,"low":485,"close":570,"volume":789},146500,{"time":574,"open":575,"high":593,"low":596,"close":9,"volume":791},231500,{"swings":793,"phaseSegments":808},[794,795,796,797,798,799,800,801,802,803,804,805,806,807],{"time":683,"kind":603,"price":141},{"time":686,"kind":601,"price":687},{"time":697,"kind":603,"price":140},{"time":711,"kind":601,"price":713},{"time":719,"kind":603,"price":141},{"time":729,"kind":601,"price":687},{"time":52,"kind":603,"price":53},{"time":741,"kind":601,"price":82},{"time":748,"kind":603,"price":139},{"time":161,"kind":601,"price":39},{"time":288,"kind":603,"price":311},{"time":341,"kind":601,"price":344},{"time":490,"kind":603,"price":54},{"time":528,"kind":601,"price":533},[809,811,812],{"from":810,"to":544,"phase":8},"2025-04-25",{"from":544,"to":13,"phase":621},{"from":13,"to":18,"phase":8}]