[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock:detail:6997":3,"stock:chart:6997:d:6m":19,"stock:chart:weekly:6997:1y":702},{"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},"6997","日本ケミコン","電機・精密","prime","TRANSITION",2243,2265,-0.009713024282560706,"2026-04-17T00:00:00+09:00","2026-04-17","現在値2,243円で小幅下落。出来高1,257,900株とエネルギーは維持されているが、機関の空売り残高が増加している。高値更新中にもかかわらず需給は不安材料となる。今後の方向性は空売りの解消次第。",{"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":678,"lastTradeDate":13},"1d","6M",[23,30,37,44,49,56,63,69,76,80,86,91,98,105,112,119,125,130,136,143,149,156,162,169,176,183,190,197,204,210,217,223,230,237,242,247,252,258,264,271,275,280,286,290,296,301,306,312,319,324,327,333,339,343,349,353,359,363,368,372,377,382,385,392,396,402,406,410,413,417,422,428,434,437,440,446,449,455,459,463,468,473,479,486,492,499,506,513,519,526,532,539,545,549,555,560,565,568,571,575,581,584,588,594,597,602,607,611,615,620,623,627,629,634,638,644,648,654,660,667,673],{"time":24,"open":25,"high":26,"low":27,"close":28,"volume":29},"2025-10-20",1534,1569,1521,1547,364600,{"time":31,"open":32,"high":33,"low":34,"close":35,"volume":36},"2025-10-21",1572,1587,1540,1558,321700,{"time":38,"open":39,"high":40,"low":41,"close":42,"volume":43},"2025-10-22",1570,1595,1543,1578,246200,{"time":45,"open":32,"high":46,"low":47,"close":46,"volume":48},"2025-10-23",1596,1554,211200,{"time":50,"open":51,"high":52,"low":53,"close":54,"volume":55},"2025-10-24",1620,1660,1601,1630,508400,{"time":57,"open":58,"high":59,"low":60,"close":61,"volume":62},"2025-10-27",1652,1664,1634,1661,392500,{"time":64,"open":58,"high":65,"low":66,"close":67,"volume":68},"2025-10-28",1671,1602,1608,256500,{"time":70,"open":71,"high":72,"low":73,"close":74,"volume":75},"2025-10-29",1618,1626,1552,1553,325200,{"time":77,"open":74,"high":26,"low":78,"close":34,"volume":79},"2025-10-30",1522,268100,{"time":81,"open":41,"high":82,"low":83,"close":84,"volume":85},"2025-10-31",1566,1510,1561,457800,{"time":87,"open":39,"high":88,"low":89,"close":32,"volume":90},"2025-11-04",1612,1567,400700,{"time":92,"open":93,"high":94,"low":95,"close":96,"volume":97},"2025-11-05",1530,1533,1429,1479,497000,{"time":99,"open":100,"high":101,"low":102,"close":103,"volume":104},"2025-11-06",1495,1514,1430,1507,574300,{"time":106,"open":107,"high":108,"low":109,"close":110,"volume":111},"2025-11-07",1197,1227,1145,1191,1865800,{"time":113,"open":114,"high":115,"low":116,"close":117,"volume":118},"2025-11-10",1192,1206,1176,1194,808900,{"time":120,"open":114,"high":121,"low":122,"close":123,"volume":124},"2025-11-11",1216,1165,1181,646400,{"time":126,"open":114,"high":127,"low":114,"close":128,"volume":129},"2025-11-12",1230,1213,470600,{"time":131,"open":132,"high":133,"low":121,"close":134,"volume":135},"2025-11-13",1220,1275,1273,378900,{"time":137,"open":138,"high":139,"low":140,"close":141,"volume":142},"2025-11-14",1262,1326,1260,1278,435000,{"time":144,"open":145,"high":145,"low":146,"close":147,"volume":148},"2025-11-17",1290,1257,1283,208500,{"time":150,"open":151,"high":152,"low":153,"close":154,"volume":155},"2025-11-18",1281,1397,1279,1318,938400,{"time":157,"open":158,"high":159,"low":141,"close":160,"volume":161},"2025-11-19",1291,1332,1313,328200,{"time":163,"open":164,"high":165,"low":166,"close":167,"volume":168},"2025-11-20",1343,1388,1340,1357,375800,{"time":170,"open":171,"high":172,"low":173,"close":174,"volume":175},"2025-11-21",1327,1341,1294,1307,356900,{"time":177,"open":178,"high":179,"low":180,"close":181,"volume":182},"2025-11-25",1337,1381,1329,1350,426200,{"time":184,"open":185,"high":186,"low":187,"close":188,"volume":189},"2025-11-26",1360,1364,1330,1338,246500,{"time":191,"open":192,"high":193,"low":194,"close":195,"volume":196},"2025-11-27",1353,1433,1349,1426,477300,{"time":198,"open":199,"high":200,"low":201,"close":202,"volume":203},"2025-11-28",1425,1518,1418,1471,543600,{"time":205,"open":200,"high":206,"low":207,"close":208,"volume":209},"2025-12-01",1632,1492,1502,782500,{"time":211,"open":212,"high":213,"low":214,"close":215,"volume":216},"2025-12-02",1520,1583,1513,1549,552700,{"time":218,"open":219,"high":220,"low":221,"close":103,"volume":222},"2025-12-03",1531,1545,1482,454200,{"time":224,"open":225,"high":226,"low":227,"close":228,"volume":229},"2025-12-04",1501,1512,1485,1494,351500,{"time":231,"open":232,"high":233,"low":234,"close":235,"volume":236},"2025-12-05",1464,1493,1455,1480,290700,{"time":238,"open":235,"high":239,"low":240,"close":239,"volume":241},"2025-12-08",1499,1462,184700,{"time":243,"open":235,"high":208,"low":244,"close":245,"volume":246},"2025-12-09",1472,1486,224300,{"time":248,"open":249,"high":250,"low":244,"close":227,"volume":251},"2025-12-10",1481,1516,285200,{"time":253,"open":254,"high":254,"low":255,"close":256,"volume":257},"2025-12-11",1515,1423,1443,285300,{"time":259,"open":260,"high":261,"low":95,"close":262,"volume":263},"2025-12-12",1444,1450,1446,166000,{"time":265,"open":266,"high":267,"low":268,"close":269,"volume":270},"2025-12-15",1416,1448,1411,1445,155100,{"time":272,"open":273,"high":273,"low":192,"close":192,"volume":274},"2025-12-16",1447,339000,{"time":276,"open":192,"high":185,"low":277,"close":278,"volume":279},"2025-12-17",1308,1355,368800,{"time":281,"open":282,"high":188,"low":283,"close":284,"volume":285},"2025-12-18",1310,1303,1317,216500,{"time":287,"open":187,"high":187,"low":288,"close":282,"volume":289},"2025-12-19",1305,213500,{"time":291,"open":187,"high":292,"low":293,"close":294,"volume":295},"2025-12-22",1385,1322,1379,239700,{"time":297,"open":298,"high":102,"low":299,"close":199,"volume":300},"2025-12-23",1393,1375,398200,{"time":302,"open":303,"high":304,"low":266,"close":95,"volume":305},"2025-12-24",1428,1449,200200,{"time":307,"open":269,"high":308,"low":309,"close":310,"volume":311},"2025-12-25",1475,1438,1467,177900,{"time":313,"open":314,"high":315,"low":316,"close":317,"volume":318},"2025-12-26",1460,1473,1451,1459,145500,{"time":320,"open":317,"high":321,"low":273,"close":322,"volume":323},"2025-12-29",1468,1465,272200,{"time":325,"open":261,"high":315,"low":262,"close":261,"volume":326},"2025-12-30",217600,{"time":328,"open":315,"high":329,"low":330,"close":331,"volume":332},"2026-01-05",1519,1463,1503,498500,{"time":334,"open":335,"high":214,"low":336,"close":337,"volume":338},"2026-01-06",1505,1466,1487,340500,{"time":340,"open":315,"high":341,"low":273,"close":219,"volume":342},"2026-01-07",1582,863500,{"time":344,"open":345,"high":346,"low":347,"close":337,"volume":348},"2026-01-08",1525,1537,1470,469900,{"time":350,"open":351,"high":239,"low":269,"close":202,"volume":352},"2026-01-09",1490,324500,{"time":354,"open":83,"high":355,"low":356,"close":357,"volume":358},"2026-01-13",1528,1484,1504,352300,{"time":360,"open":103,"high":82,"low":361,"close":47,"volume":362},"2026-01-14",1500,367500,{"time":364,"open":34,"high":365,"low":366,"close":365,"volume":367},"2026-01-15",1562,1524,303900,{"time":369,"open":370,"high":33,"low":214,"close":33,"volume":371},"2026-01-16",1560,315700,{"time":373,"open":374,"high":375,"low":346,"close":53,"volume":376},"2026-01-19",1565,1619,309200,{"time":378,"open":379,"high":53,"low":380,"close":370,"volume":381},"2026-01-20",1597,1544,253800,{"time":383,"open":212,"high":213,"low":226,"close":82,"volume":384},"2026-01-21",243300,{"time":386,"open":387,"high":388,"low":389,"close":390,"volume":391},"2026-01-22",1563,1599,1556,1586,260800,{"time":393,"open":394,"high":66,"low":35,"close":39,"volume":395},"2026-01-23",1590,192300,{"time":397,"open":34,"high":398,"low":399,"close":400,"volume":401},"2026-01-26",1541,1488,1491,408100,{"time":403,"open":249,"high":214,"low":404,"close":221,"volume":405},"2026-01-27",1453,286300,{"time":407,"open":308,"high":235,"low":408,"close":404,"volume":409},"2026-01-28",1432,231100,{"time":411,"open":310,"high":244,"low":408,"close":408,"volume":412},"2026-01-29",336200,{"time":414,"open":256,"high":250,"low":415,"close":400,"volume":416},"2026-01-30",1431,337100,{"time":418,"open":337,"high":41,"low":419,"close":420,"volume":421},"2026-02-02",1420,1434,394300,{"time":423,"open":424,"high":425,"low":232,"close":426,"volume":427},"2026-02-03",1476,1536,1529,414000,{"time":429,"open":430,"high":374,"low":431,"close":432,"volume":433},"2026-02-04",1539,1511,1550,320500,{"time":435,"open":26,"high":213,"low":25,"close":28,"volume":436},"2026-02-05",265000,{"time":438,"open":74,"high":32,"low":103,"close":32,"volume":439},"2026-02-06",266500,{"time":441,"open":442,"high":443,"low":32,"close":444,"volume":445},"2026-02-09",1610,1617,1611,472200,{"time":447,"open":28,"high":47,"low":245,"close":380,"volume":448},"2026-02-10",1364000,{"time":450,"open":451,"high":452,"low":94,"close":453,"volume":454},"2026-02-12",1555,1573,1557,461500,{"time":456,"open":426,"high":425,"low":400,"close":457,"volume":458},"2026-02-13",1508,371200,{"time":460,"open":212,"high":461,"low":214,"close":212,"volume":462},"2026-02-16",1568,246400,{"time":464,"open":78,"high":465,"low":335,"close":466,"volume":467},"2026-02-17",1616,1604,394000,{"time":469,"open":442,"high":470,"low":39,"close":471,"volume":472},"2026-02-18",1674,1662,420100,{"time":474,"open":475,"high":476,"low":72,"close":477,"volume":478},"2026-02-19",1680,1749,1745,654800,{"time":480,"open":481,"high":482,"low":483,"close":484,"volume":485},"2026-02-20",1731,1739,1643,1675,409900,{"time":487,"open":488,"high":489,"low":470,"close":490,"volume":491},"2026-02-24",1686,1800,1775,528500,{"time":493,"open":494,"high":495,"low":496,"close":497,"volume":498},"2026-02-25",1790,1857,1736,1826,451800,{"time":500,"open":501,"high":502,"low":503,"close":504,"volume":505},"2026-02-26",1824,1837,1770,1797,347400,{"time":507,"open":508,"high":509,"low":510,"close":511,"volume":512},"2026-02-27",1801,1889,1781,1888,367000,{"time":514,"open":515,"high":516,"low":504,"close":517,"volume":518},"2026-03-02",1808,1883,1860,308500,{"time":520,"open":521,"high":522,"low":523,"close":524,"volume":525},"2026-03-03",1858,1877,1723,1729,349500,{"time":527,"open":528,"high":529,"low":394,"close":530,"volume":531},"2026-03-04",1656,1724,1629,528600,{"time":533,"open":534,"high":535,"low":536,"close":537,"volume":538},"2026-03-05",1709,1753,1670,1700,478400,{"time":540,"open":52,"high":541,"low":542,"close":543,"volume":544},"2026-03-06",1708,1635,1688,284100,{"time":546,"open":547,"high":432,"low":424,"close":366,"volume":548},"2026-03-09",1538,572800,{"time":550,"open":551,"high":552,"low":452,"close":553,"volume":554},"2026-03-10",1576,1621,1606,292800,{"time":556,"open":51,"high":557,"low":444,"close":558,"volume":559},"2026-03-11",1666,1624,293200,{"time":561,"open":562,"high":563,"low":220,"close":451,"volume":564},"2026-03-12",1605,1641,338600,{"time":566,"open":254,"high":430,"low":239,"close":345,"volume":567},"2026-03-13",274100,{"time":569,"open":100,"high":220,"low":245,"close":25,"volume":570},"2026-03-16",352100,{"time":572,"open":573,"high":390,"low":78,"close":380,"volume":574},"2026-03-17",1574,266800,{"time":576,"open":577,"high":578,"low":452,"close":579,"volume":580},"2026-03-18",1584,1615,1609,258900,{"time":582,"open":219,"high":215,"low":208,"close":331,"volume":583},"2026-03-19",360500,{"time":585,"open":303,"high":303,"low":299,"close":586,"volume":587},"2026-03-23",1376,454600,{"time":589,"open":590,"high":273,"low":591,"close":592,"volume":593},"2026-03-24",1435,1382,1402,289500,{"time":595,"open":314,"high":245,"low":234,"close":314,"volume":596},"2026-03-25",194300,{"time":598,"open":347,"high":599,"low":600,"close":347,"volume":601},"2026-03-26",1477,1442,160500,{"time":603,"open":419,"high":604,"low":268,"close":605,"volume":606},"2026-03-27",1458,1454,201700,{"time":608,"open":605,"high":346,"low":600,"close":609,"volume":610},"2026-03-30",1469,1029700,{"time":612,"open":268,"high":232,"low":613,"close":419,"volume":614},"2026-03-31",1391,399500,{"time":616,"open":308,"high":617,"low":316,"close":618,"volume":619},"2026-04-01",1497,1496,346500,{"time":621,"open":239,"high":78,"low":267,"close":317,"volume":622},"2026-04-02",345600,{"time":624,"open":202,"high":617,"low":240,"close":625,"volume":626},"2026-04-03",1474,190300,{"time":628,"open":330,"high":361,"low":330,"close":337,"volume":305},"2026-04-06",{"time":630,"open":228,"high":631,"low":632,"close":357,"volume":633},"2026-04-07",1517,1483,199000,{"time":635,"open":41,"high":636,"low":41,"close":636,"volume":637},"2026-04-08",1668,572200,{"time":639,"open":640,"high":641,"low":88,"close":642,"volume":643},"2026-04-09",1650,1669,1646,373700,{"time":645,"open":59,"high":646,"low":528,"close":52,"volume":647},"2026-04-10",1718,447100,{"time":649,"open":640,"high":650,"low":651,"close":652,"volume":653},"2026-04-13",1769,1637,1762,498100,{"time":655,"open":656,"high":657,"low":656,"close":658,"volume":659},"2026-04-14",1780,1958,1942,896900,{"time":661,"open":662,"high":663,"low":664,"close":665,"volume":666},"2026-04-15",1974,2074,1965,2055,947900,{"time":668,"open":669,"high":670,"low":671,"close":10,"volume":672},"2026-04-16",2082,2290,2057,1142300,{"time":13,"open":674,"high":675,"low":676,"close":9,"volume":677},2218,2277,2102,1257900,{"swings":679,"phaseSegments":700},[680,682,684,685,686,687,688,689,690,691,692,693,694,695,696,697,698,699],{"time":64,"kind":681,"price":65},"H",{"time":106,"kind":683,"price":109},"L",{"time":205,"kind":681,"price":206},{"time":231,"kind":683,"price":234},{"time":248,"kind":681,"price":250},{"time":281,"kind":683,"price":283},{"time":340,"kind":681,"price":341},{"time":350,"kind":683,"price":269},{"time":373,"kind":681,"price":375},{"time":418,"kind":683,"price":419},{"time":441,"kind":681,"price":443},{"time":447,"kind":683,"price":245},{"time":507,"kind":681,"price":509},{"time":546,"kind":683,"price":424},{"time":576,"kind":681,"price":578},{"time":585,"kind":683,"price":299},{"time":608,"kind":681,"price":346},{"time":612,"kind":683,"price":613},[701],{"from":24,"to":18,"phase":8},{"code":4,"interval":703,"range":704,"candles":705,"indicators":903,"lastTradeDate":649},"1w","1Y",[706,712,719,726,732,739,744,751,757,764,770,775,781,786,792,797,801,806,813,818,824,829,832,835,841,844,847,849,851,854,856,858,861,863,865,867,869,871,873,876,878,880,882,884,886,889,891,893,895,897,899,901],{"time":707,"open":708,"high":709,"low":708,"close":710,"volume":711},"2025-04-21",854,975,968,1084800,{"time":713,"open":714,"high":715,"low":716,"close":717,"volume":718},"2025-04-28",977,994,944,985,510300,{"time":720,"open":721,"high":722,"low":723,"close":724,"volume":725},"2025-05-05",990,997,959,991,426900,{"time":727,"open":728,"high":729,"low":728,"close":730,"volume":731},"2025-05-12",1006,1150,1029,2210300,{"time":733,"open":734,"high":735,"low":736,"close":737,"volume":738},"2025-05-19",1026,1087,992,1039,1084200,{"time":740,"open":734,"high":741,"low":742,"close":741,"volume":743},"2025-05-26",1100,1014,664300,{"time":745,"open":746,"high":747,"low":748,"close":749,"volume":750},"2025-06-02",1078,1134,1076,1118,839100,{"time":752,"open":753,"high":116,"low":754,"close":755,"volume":756},"2025-06-09",1127,1088,1104,1281800,{"time":758,"open":759,"high":760,"low":761,"close":762,"volume":763},"2025-06-16",1101,1198,1085,1162,822600,{"time":765,"open":766,"high":110,"low":767,"close":768,"volume":769},"2025-06-23",1147,1119,1184,733100,{"time":771,"open":760,"high":772,"low":773,"close":123,"volume":774},"2025-06-30",1209,1159,891100,{"time":776,"open":777,"high":777,"low":778,"close":779,"volume":780},"2025-07-07",1177,1117,1139,595700,{"time":782,"open":109,"high":108,"low":783,"close":784,"volume":785},"2025-07-14",1133,1178,852000,{"time":787,"open":768,"high":788,"low":789,"close":790,"volume":791},"2025-07-21",1199,1163,1180,539200,{"time":793,"open":115,"high":794,"low":115,"close":795,"volume":796},"2025-07-28",1321,1320,1321700,{"time":798,"open":140,"high":294,"low":799,"close":121,"volume":800},"2025-08-04",1211,2441200,{"time":802,"open":803,"high":134,"low":132,"close":804,"volume":805},"2025-08-11",1246,1251,1099200,{"time":807,"open":808,"high":809,"low":810,"close":811,"volume":812},"2025-08-18",1250,1436,1233,1410,2177900,{"time":814,"open":815,"high":310,"low":816,"close":815,"volume":817},"2025-08-25",1408,1386,1754400,{"time":819,"open":820,"high":273,"low":821,"close":822,"volume":823},"2025-09-01",1390,1366,1439,1206900,{"time":825,"open":261,"high":826,"low":827,"close":815,"volume":828},"2025-09-08",1456,1394,1024100,{"time":830,"open":811,"high":542,"low":815,"close":208,"volume":831},"2025-09-15",2784500,{"time":833,"open":250,"high":466,"low":335,"close":34,"volume":834},"2025-09-22",1218900,{"time":836,"open":837,"high":838,"low":208,"close":839,"volume":840},"2025-09-29",1526,1665,1532,1614700,{"time":842,"open":390,"high":390,"low":221,"close":361,"volume":843},"2025-10-06",1431700,{"time":845,"open":244,"high":837,"low":303,"close":100,"volume":846},"2025-10-13",1135600,{"time":24,"open":25,"high":52,"low":27,"close":54,"volume":848},1652100,{"time":57,"open":58,"high":65,"low":83,"close":84,"volume":850},1700100,{"time":852,"open":39,"high":88,"low":109,"close":110,"volume":853},"2025-11-03",3337800,{"time":113,"open":114,"high":139,"low":122,"close":141,"volume":855},2739800,{"time":144,"open":145,"high":152,"low":146,"close":174,"volume":857},2207800,{"time":859,"open":178,"high":200,"low":180,"close":202,"volume":860},"2025-11-24",1693600,{"time":205,"open":200,"high":206,"low":234,"close":235,"volume":862},2431600,{"time":238,"open":235,"high":250,"low":255,"close":262,"volume":864},1145500,{"time":265,"open":266,"high":267,"low":283,"close":282,"volume":866},1292900,{"time":291,"open":187,"high":308,"low":293,"close":317,"volume":868},1161500,{"time":320,"open":317,"high":315,"low":262,"close":261,"volume":870},489800,{"time":328,"open":315,"high":341,"low":269,"close":202,"volume":872},2496900,{"time":874,"open":83,"high":33,"low":356,"close":33,"volume":875},"2026-01-12",1339400,{"time":373,"open":374,"high":375,"low":226,"close":39,"volume":877},1259400,{"time":397,"open":34,"high":398,"low":415,"close":400,"volume":879},1598800,{"time":418,"open":337,"high":213,"low":419,"close":32,"volume":881},1660300,{"time":441,"open":442,"high":443,"low":245,"close":457,"volume":883},2668900,{"time":460,"open":212,"high":476,"low":335,"close":484,"volume":885},2125200,{"time":887,"open":488,"high":509,"low":470,"close":511,"volume":888},"2026-02-23",1694700,{"time":514,"open":515,"high":516,"low":394,"close":543,"volume":890},1949100,{"time":546,"open":547,"high":557,"low":424,"close":345,"volume":892},1771500,{"time":569,"open":100,"high":578,"low":245,"close":331,"volume":894},1238300,{"time":585,"open":303,"high":245,"low":299,"close":605,"volume":896},1300600,{"time":608,"open":605,"high":346,"low":613,"close":625,"volume":898},2311600,{"time":628,"open":330,"high":646,"low":330,"close":52,"volume":900},1792200,{"time":649,"open":640,"high":670,"low":651,"close":9,"volume":902},4743100,{"swings":904,"phaseSegments":917},[905,906,907,908,909,910,911,912,913,914,915,916],{"time":727,"kind":681,"price":729},{"time":776,"kind":683,"price":778},{"time":836,"kind":681,"price":838},{"time":845,"kind":683,"price":303},{"time":57,"kind":681,"price":65},{"time":852,"kind":683,"price":109},{"time":205,"kind":681,"price":206},{"time":265,"kind":683,"price":283},{"time":373,"kind":681,"price":375},{"time":418,"kind":683,"price":419},{"time":887,"kind":681,"price":509},{"time":585,"kind":683,"price":299},[918,920,922],{"from":919,"to":137,"phase":8},"2025-04-25",{"from":137,"to":170,"phase":921},"UP",{"from":170,"to":18,"phase":8}]