[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock:detail:7014":3,"stock:chart:7014:d:6m":19,"stock:chart:weekly:7014:1y":669},{"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},"7014","名村造船所","自動車・輸送機","standard","TRANSITION",4055,4115,-0.014580801944106925,"2026-04-17T00:00:00+09:00","2026-04-17","本日は下落で確定安値4,095円を更新。出来高は849,800株と前日比で減少傾向。機関の空売り残高は1,815,256株と増加しており、売り圧力が強まった状態。安値更新中のため、反発は限定的。今後の下げ幅拡大に注意が必要。",{"asOfDate":13,"generatedAt":16,"modelName":17},"2026-04-17 19:03:33","Qwen\u002FQwen3-14B-AWQ",null,{"code":4,"interval":20,"range":21,"candles":22,"indicators":636,"lastTradeDate":13},"1d","6M",[23,30,36,43,50,57,64,71,77,82,87,94,100,107,114,120,127,134,139,146,152,157,163,169,174,180,187,191,197,203,207,214,218,223,227,232,237,243,248,253,260,266,273,279,286,291,297,303,309,312,319,325,329,335,341,345,350,356,360,365,370,375,379,383,386,390,394,401,404,407,411,415,419,422,426,430,437,442,447,454,460,467,473,479,482,487,492,497,501,504,508,513,518,522,526,531,534,538,543,546,550,555,559,562,566,570,574,578,581,584,589,592,596,599,603,606,610,616,622,627,631],{"time":24,"open":25,"high":26,"low":27,"close":28,"volume":29},"2025-10-20",3845,3885,3700,3785,1913700,{"time":31,"open":25,"high":32,"low":33,"close":34,"volume":35},"2025-10-21",3895,3725,3770,2036800,{"time":37,"open":38,"high":39,"low":40,"close":41,"volume":42},"2025-10-22",3865,3945,3780,3840,3213300,{"time":44,"open":45,"high":46,"low":47,"close":48,"volume":49},"2025-10-23",4220,4540,4210,4410,10501800,{"time":51,"open":52,"high":53,"low":54,"close":55,"volume":56},"2025-10-24",4550,5110,4465,5050,12883700,{"time":58,"open":59,"high":60,"low":61,"close":62,"volume":63},"2025-10-27",5550,5600,5080,5390,10461400,{"time":65,"open":66,"high":67,"low":68,"close":69,"volume":70},"2025-10-28",5410,5650,5250,5430,8481500,{"time":72,"open":59,"high":73,"low":74,"close":75,"volume":76},"2025-10-29",5620,5130,5210,4259700,{"time":78,"open":53,"high":79,"low":61,"close":80,"volume":81},"2025-10-30",5300,5260,3122100,{"time":83,"open":84,"high":85,"low":53,"close":68,"volume":86},"2025-10-31",5170,5270,2013400,{"time":88,"open":89,"high":90,"low":91,"close":92,"volume":93},"2025-11-04",5350,5360,4870,4900,3116200,{"time":95,"open":96,"high":92,"low":97,"close":98,"volume":99},"2025-11-05",4760,4655,4865,3141400,{"time":101,"open":102,"high":103,"low":104,"close":105,"volume":106},"2025-11-06",4880,4920,4635,4665,2309000,{"time":108,"open":109,"high":110,"low":111,"close":112,"volume":113},"2025-11-07",4525,4545,4360,4385,2834500,{"time":115,"open":116,"high":117,"low":118,"close":109,"volume":119},"2025-11-10",4570,4685,4505,3098100,{"time":121,"open":122,"high":123,"low":124,"close":125,"volume":126},"2025-11-11",4455,4475,4200,4330,3686500,{"time":128,"open":129,"high":130,"low":131,"close":132,"volume":133},"2025-11-12",4300,4510,4270,4435,2678500,{"time":135,"open":118,"high":136,"low":137,"close":136,"volume":138},"2025-11-13",4585,4390,2584300,{"time":140,"open":141,"high":142,"low":143,"close":144,"volume":145},"2025-11-14",4415,4650,4340,4590,3324900,{"time":147,"open":110,"high":148,"low":149,"close":150,"volume":151},"2025-11-17",4960,4450,4810,3882900,{"time":153,"open":154,"high":155,"low":123,"close":123,"volume":156},"2025-11-18",4660,4730,2595000,{"time":158,"open":159,"high":160,"low":45,"close":161,"volume":162},"2025-11-19",4485,4520,4345,2621100,{"time":164,"open":165,"high":166,"low":109,"close":167,"volume":168},"2025-11-20",4555,4765,4715,2808600,{"time":170,"open":171,"high":109,"low":172,"close":48,"volume":173},"2025-11-21",4495,4370,2550900,{"time":175,"open":176,"high":130,"low":177,"close":178,"volume":179},"2025-11-25",4500,4170,4235,2018500,{"time":181,"open":182,"high":183,"low":184,"close":185,"volume":186},"2025-11-26",4280,4375,4240,4315,1384500,{"time":188,"open":172,"high":54,"low":189,"close":48,"volume":190},"2025-11-27",4350,1566700,{"time":192,"open":193,"high":194,"low":122,"close":195,"volume":196},"2025-11-28",4480,4645,4605,2825500,{"time":198,"open":52,"high":199,"low":200,"close":201,"volume":202},"2025-12-01",4565,4355,4380,1785200,{"time":204,"open":201,"high":122,"low":205,"close":205,"volume":206},"2025-12-02",4290,1368500,{"time":208,"open":209,"high":210,"low":211,"close":212,"volume":213},"2025-12-03",4335,4365,4265,4310,1010900,{"time":215,"open":125,"high":172,"low":216,"close":161,"volume":217},"2025-12-04",4295,932000,{"time":219,"open":172,"high":149,"low":220,"close":221,"volume":222},"2025-12-05",4320,4425,1171800,{"time":224,"open":221,"high":225,"low":216,"close":143,"volume":226},"2025-12-08",4430,914700,{"time":228,"open":212,"high":149,"low":229,"close":230,"volume":231},"2025-12-09",4285,4400,1062500,{"time":233,"open":201,"high":201,"low":234,"close":235,"volume":236},"2025-12-10",4070,4075,2597500,{"time":238,"open":239,"high":240,"low":241,"close":241,"volume":242},"2025-12-11",4145,4165,4005,1355100,{"time":244,"open":235,"high":177,"low":245,"close":246,"volume":247},"2025-12-12",4065,4150,1089500,{"time":249,"open":250,"high":251,"low":38,"close":250,"volume":252},"2025-12-15",3950,4010,2978200,{"time":254,"open":255,"high":256,"low":257,"close":258,"volume":259},"2025-12-16",3900,3930,3620,3645,2164200,{"time":261,"open":258,"high":262,"low":263,"close":264,"volume":265},"2025-12-17",3650,3420,3520,2918300,{"time":267,"open":268,"high":269,"low":270,"close":271,"volume":272},"2025-12-18",3450,3625,3435,3545,1949900,{"time":274,"open":275,"high":257,"low":276,"close":277,"volume":278},"2025-12-19",3500,3485,3590,1939400,{"time":280,"open":281,"high":282,"low":283,"close":284,"volume":285},"2025-12-22",3600,3655,3555,3630,1947400,{"time":287,"open":257,"high":288,"low":283,"close":289,"volume":290},"2025-12-23",3730,3675,1896700,{"time":292,"open":258,"high":293,"low":294,"close":295,"volume":296},"2025-12-24",3685,3565,3670,1440500,{"time":298,"open":281,"high":299,"low":300,"close":301,"volume":302},"2025-12-25",3610,3425,3475,2416300,{"time":304,"open":275,"high":305,"low":306,"close":307,"volume":308},"2025-12-26",3525,3455,3495,1378800,{"time":310,"open":275,"high":289,"low":307,"close":282,"volume":311},"2025-12-29",1709300,{"time":313,"open":314,"high":315,"low":316,"close":317,"volume":318},"2025-12-30",3550,3575,3510,3540,1780300,{"time":320,"open":277,"high":321,"low":322,"close":323,"volume":324},"2026-01-05",3740,3580,3705,2370000,{"time":326,"open":327,"high":327,"low":282,"close":321,"volume":328},"2026-01-06",3765,1633300,{"time":330,"open":331,"high":332,"low":262,"close":333,"volume":334},"2026-01-07",3680,3960,3860,2571600,{"time":336,"open":337,"high":338,"low":41,"close":339,"volume":340},"2026-01-08",3880,4060,4015,2608900,{"time":342,"open":343,"high":124,"low":250,"close":239,"volume":344},"2026-01-09",4030,2836300,{"time":346,"open":347,"high":348,"low":200,"close":130,"volume":349},"2026-01-13",4395,4530,3724400,{"time":351,"open":352,"high":353,"low":52,"close":354,"volume":355},"2026-01-14",4580,4745,4620,3598500,{"time":357,"open":52,"high":358,"low":54,"close":105,"volume":359},"2026-01-15",4750,2895200,{"time":361,"open":362,"high":363,"low":352,"close":167,"volume":364},"2026-01-16",4725,4795,2394700,{"time":366,"open":155,"high":367,"low":142,"close":368,"volume":369},"2026-01-19",4815,4790,1798200,{"time":371,"open":372,"high":373,"low":130,"close":130,"volume":374},"2026-01-20",4800,4845,2294600,{"time":376,"open":201,"high":377,"low":161,"close":348,"volume":378},"2026-01-21",4630,1929400,{"time":380,"open":116,"high":136,"low":381,"close":209,"volume":382},"2026-01-22",4325,1638000,{"time":384,"open":209,"high":352,"low":129,"close":347,"volume":385},"2026-01-23",2126000,{"time":387,"open":189,"high":48,"low":178,"close":388,"volume":389},"2026-01-26",4255,1928500,{"time":391,"open":184,"high":392,"low":239,"close":129,"volume":393},"2026-01-27",4305,1450400,{"time":395,"open":396,"high":397,"low":398,"close":399,"volume":400},"2026-01-28",4180,4250,4095,4175,1762100,{"time":402,"open":205,"high":201,"low":184,"close":172,"volume":403},"2026-01-29",1668100,{"time":405,"open":392,"high":381,"low":177,"close":124,"volume":406},"2026-01-30",1397800,{"time":408,"open":388,"high":205,"low":241,"close":409,"volume":410},"2026-02-02",4050,1887700,{"time":412,"open":413,"high":171,"low":124,"close":48,"volume":414},"2026-02-03",4260,2429700,{"time":416,"open":193,"high":417,"low":137,"close":116,"volume":418},"2026-02-04",4625,2124000,{"time":420,"open":116,"high":116,"low":216,"close":210,"volume":421},"2026-02-05",1862200,{"time":423,"open":185,"high":165,"low":424,"close":165,"volume":425},"2026-02-06",4225,1790600,{"time":427,"open":372,"high":150,"low":428,"close":117,"volume":429},"2026-02-09",4675,2511200,{"time":431,"open":432,"high":433,"low":434,"close":435,"volume":436},"2026-02-10",4740,4975,4690,4915,2818400,{"time":438,"open":435,"high":439,"low":373,"close":440,"volume":441},"2026-02-12",5020,4875,2494500,{"time":443,"open":444,"high":445,"low":433,"close":69,"volume":446},"2026-02-13",5000,5450,5628900,{"time":448,"open":449,"high":450,"low":451,"close":452,"volume":453},"2026-02-16",5500,5850,5480,5730,3337300,{"time":455,"open":456,"high":452,"low":457,"close":458,"volume":459},"2026-02-17",5640,5510,5590,2184200,{"time":461,"open":462,"high":463,"low":464,"close":465,"volume":466},"2026-02-18",5700,6050,5670,5690,2493200,{"time":468,"open":469,"high":470,"low":471,"close":452,"volume":472},"2026-02-19",5750,5830,5560,1927800,{"time":474,"open":456,"high":475,"low":476,"close":477,"volume":478},"2026-02-20",5810,5610,5630,1173600,{"time":480,"open":60,"high":476,"low":69,"close":457,"volume":481},"2026-02-24",1611700,{"time":483,"open":484,"high":477,"low":485,"close":449,"volume":486},"2026-02-25",5580,5380,1303300,{"time":488,"open":449,"high":489,"low":69,"close":490,"volume":491},"2026-02-26",5710,5680,1287100,{"time":493,"open":60,"high":477,"low":494,"close":495,"volume":496},"2026-02-27",5460,5570,1275700,{"time":498,"open":499,"high":490,"low":66,"close":60,"volume":500},"2026-03-02",5470,1349500,{"time":502,"open":60,"high":469,"low":68,"close":68,"volume":503},"2026-03-03",1326100,{"time":505,"open":444,"high":61,"low":506,"close":362,"volume":507},"2026-03-04",4575,2332500,{"time":509,"open":510,"high":89,"low":511,"close":61,"volume":512},"2026-03-05",5100,4970,1566800,{"time":514,"open":515,"high":433,"low":516,"close":148,"volume":517},"2026-03-06",4860,4785,1535800,{"time":519,"open":520,"high":105,"low":132,"close":142,"volume":521},"2026-03-09",4610,1490200,{"time":523,"open":515,"high":524,"low":96,"close":166,"volume":525},"2026-03-10",4905,949100,{"time":527,"open":528,"high":511,"low":358,"close":529,"volume":530},"2026-03-11",4770,4840,940300,{"time":532,"open":528,"high":372,"low":104,"close":358,"volume":533},"2026-03-12",869300,{"time":535,"open":520,"high":536,"low":144,"close":166,"volume":537},"2026-03-13",4835,1211400,{"time":539,"open":540,"high":515,"low":417,"close":541,"volume":542},"2026-03-16",4780,4755,646600,{"time":544,"open":516,"high":439,"low":96,"close":363,"volume":545},"2026-03-17",1204800,{"time":547,"open":548,"high":74,"low":102,"close":74,"volume":549},"2026-03-18",4935,1028800,{"time":551,"open":433,"high":74,"low":552,"close":553,"volume":554},"2026-03-19",4955,4990,1252600,{"time":556,"open":154,"high":557,"low":132,"close":159,"volume":558},"2026-03-23",4695,1115100,{"time":560,"open":557,"high":557,"low":211,"close":220,"volume":561},"2026-03-24",1442100,{"time":563,"open":171,"high":564,"low":183,"close":176,"volume":565},"2026-03-25",4535,1215800,{"time":567,"open":428,"high":358,"low":568,"close":520,"volume":569},"2026-03-26",4460,1308600,{"time":571,"open":46,"high":572,"low":189,"close":130,"volume":573},"2026-03-27",4560,1240800,{"time":575,"open":413,"high":212,"low":576,"close":229,"volume":577},"2026-03-30",4140,1119000,{"time":579,"open":177,"high":143,"low":398,"close":399,"volume":580},"2026-03-31",1461600,{"time":582,"open":112,"high":221,"low":205,"close":221,"volume":583},"2026-04-01",1044300,{"time":585,"open":586,"high":193,"low":587,"close":216,"volume":588},"2026-04-02",4440,4215,1546800,{"time":590,"open":210,"high":230,"low":220,"close":210,"volume":591},"2026-04-03",746500,{"time":593,"open":594,"high":54,"low":125,"close":143,"volume":595},"2026-04-06",4420,760200,{"time":597,"open":143,"high":112,"low":131,"close":220,"volume":598},"2026-04-07",615600,{"time":600,"open":142,"high":557,"low":352,"close":601,"volume":602},"2026-04-08",4615,1267600,{"time":604,"open":520,"high":354,"low":185,"close":185,"volume":605},"2026-04-09",1485700,{"time":607,"open":220,"high":220,"low":608,"close":234,"volume":609},"2026-04-10",4035,2145200,{"time":611,"open":612,"high":177,"low":613,"close":614,"volume":615},"2026-04-13",4045,4025,4120,1001700,{"time":617,"open":618,"high":619,"low":620,"close":399,"volume":621},"2026-04-14",4190,4205,4130,779500,{"time":623,"open":396,"high":624,"low":625,"close":343,"volume":626},"2026-04-15",4195,4000,1260400,{"time":628,"open":613,"high":10,"low":629,"close":10,"volume":630},"2026-04-16",3935,1421900,{"time":13,"open":632,"high":633,"low":634,"close":9,"volume":635},4080,4105,3995,849800,{"swings":637,"phaseSegments":659},[638,640,642,643,644,645,646,647,648,649,650,651,652,653,654,655,656,657,658],{"time":65,"kind":639,"price":67},"H",{"time":121,"kind":641,"price":124},"L",{"time":147,"kind":639,"price":148},{"time":175,"kind":641,"price":177},{"time":192,"kind":639,"price":194},{"time":261,"kind":641,"price":263},{"time":287,"kind":639,"price":288},{"time":298,"kind":641,"price":300},{"time":371,"kind":639,"price":373},{"time":408,"kind":641,"price":241},{"time":461,"kind":639,"price":463},{"time":483,"kind":641,"price":485},{"time":502,"kind":639,"price":469},{"time":519,"kind":641,"price":132},{"time":547,"kind":639,"price":74},{"time":560,"kind":641,"price":211},{"time":567,"kind":639,"price":358},{"time":579,"kind":641,"price":398},{"time":600,"kind":639,"price":557},[660,661,663,664,665,666,668],{"from":24,"to":83,"phase":8},{"from":83,"to":140,"phase":662},"UP",{"from":140,"to":480,"phase":8},{"from":480,"to":498,"phase":662},{"from":498,"to":590,"phase":8},{"from":590,"to":597,"phase":667},"DOWN",{"from":597,"to":18,"phase":8},{"code":4,"interval":670,"range":671,"candles":672,"indicators":894,"lastTradeDate":611},"1w","1Y",[673,680,687,694,701,708,715,722,729,736,743,750,757,764,771,778,785,792,797,802,806,812,817,823,829,833,838,840,842,845,847,849,852,854,856,858,860,862,864,867,869,871,873,875,877,880,882,884,886,888,890,892],{"time":674,"open":675,"high":676,"low":677,"close":678,"volume":679},"2025-04-21",1900,1930,1727,1764,16277500,{"time":681,"open":682,"high":683,"low":684,"close":685,"volume":686},"2025-04-28",1940,2163,1914,2024,30504100,{"time":688,"open":689,"high":690,"low":691,"close":692,"volume":693},"2025-05-05",2026,2072,1982,2002,7944300,{"time":695,"open":696,"high":697,"low":698,"close":699,"volume":700},"2025-05-12",2027,2260,2005,2220,28249700,{"time":702,"open":703,"high":704,"low":705,"close":706,"volume":707},"2025-05-19",2184,2233,1974,2091,23873400,{"time":709,"open":710,"high":711,"low":712,"close":713,"volume":714},"2025-05-26",2160,2237,2022,2124,27689500,{"time":716,"open":717,"high":718,"low":719,"close":720,"volume":721},"2025-06-02",2174,2410,2065,2409,33834300,{"time":723,"open":724,"high":725,"low":726,"close":727,"volume":728},"2025-06-09",2418,2815,2373,2791,49339800,{"time":730,"open":731,"high":732,"low":733,"close":734,"volume":735},"2025-06-16",2825,2865,2525,2795,43975900,{"time":737,"open":738,"high":739,"low":740,"close":741,"volume":742},"2025-06-23",2827,3405,2688,3245,50930100,{"time":744,"open":745,"high":746,"low":747,"close":748,"volume":749},"2025-06-30",3300,3315,2890,3005,24053000,{"time":751,"open":752,"high":753,"low":754,"close":755,"volume":756},"2025-07-07",2970,3065,2867,2887,17946800,{"time":758,"open":759,"high":760,"low":761,"close":762,"volume":763},"2025-07-14",2909,3165,2875,2902,16967800,{"time":765,"open":766,"high":767,"low":768,"close":769,"volume":770},"2025-07-21",2946,3090,2938,3040,12108800,{"time":772,"open":773,"high":774,"low":775,"close":776,"volume":777},"2025-07-28",3030,3185,2951,3120,13685000,{"time":779,"open":780,"high":781,"low":782,"close":783,"volume":784},"2025-08-04",2974,3415,2965,3190,25706200,{"time":786,"open":787,"high":788,"low":789,"close":790,"volume":791},"2025-08-11",3215,3345,3080,3320,12400200,{"time":793,"open":788,"high":794,"low":789,"close":795,"volume":796},"2025-08-18",3490,3200,16998500,{"time":798,"open":301,"high":289,"low":799,"close":800,"volume":801},"2025-08-25",3270,3535,21199500,{"time":803,"open":300,"high":271,"low":795,"close":804,"volume":805},"2025-09-01",3350,11079400,{"time":807,"open":790,"high":808,"low":809,"close":810,"volume":811},"2025-09-08",3370,3110,3225,9456600,{"time":813,"open":795,"high":741,"low":814,"close":815,"volume":816},"2025-09-15",2995,3085,8853300,{"time":818,"open":819,"high":305,"low":820,"close":821,"volume":822},"2025-09-22",3105,3020,3395,11690600,{"time":824,"open":825,"high":301,"low":826,"close":827,"volume":828},"2025-09-29",3445,3095,3195,7757600,{"time":830,"open":271,"high":831,"low":301,"close":293,"volume":832},"2025-10-06",3955,16516600,{"time":834,"open":295,"high":835,"low":264,"close":836,"volume":837},"2025-10-13",3910,3775,8817800,{"time":24,"open":25,"high":53,"low":27,"close":55,"volume":839},30549300,{"time":58,"open":59,"high":67,"low":61,"close":68,"volume":841},28338100,{"time":843,"open":89,"high":90,"low":111,"close":112,"volume":844},"2025-11-03",11401100,{"time":115,"open":116,"high":117,"low":124,"close":144,"volume":846},15372300,{"time":147,"open":110,"high":148,"low":45,"close":48,"volume":848},14458500,{"time":850,"open":176,"high":194,"low":177,"close":195,"volume":851},"2025-11-24",7795200,{"time":198,"open":52,"high":199,"low":211,"close":221,"volume":853},6268400,{"time":224,"open":221,"high":149,"low":241,"close":246,"volume":855},7019300,{"time":249,"open":250,"high":251,"low":263,"close":277,"volume":857},11950000,{"time":280,"open":281,"high":288,"low":300,"close":307,"volume":859},9079700,{"time":310,"open":275,"high":289,"low":307,"close":317,"volume":861},3489600,{"time":320,"open":277,"high":124,"low":322,"close":239,"volume":863},12020100,{"time":865,"open":347,"high":363,"low":200,"close":167,"volume":866},"2026-01-12",12612800,{"time":366,"open":155,"high":373,"low":129,"close":347,"volume":868},9786200,{"time":387,"open":189,"high":48,"low":398,"close":124,"volume":870},8206900,{"time":408,"open":388,"high":417,"low":241,"close":165,"volume":872},10094200,{"time":427,"open":372,"high":445,"low":428,"close":69,"volume":874},13453000,{"time":448,"open":449,"high":463,"low":451,"close":477,"volume":876},11116100,{"time":878,"open":60,"high":489,"low":485,"close":495,"volume":879},"2026-02-23",5477800,{"time":498,"open":499,"high":469,"low":506,"close":148,"volume":881},8110700,{"time":519,"open":520,"high":511,"low":132,"close":166,"volume":883},5460300,{"time":539,"open":540,"high":74,"low":417,"close":553,"volume":885},4132800,{"time":556,"open":154,"high":358,"low":211,"close":130,"volume":887},6322400,{"time":575,"open":413,"high":193,"low":398,"close":210,"volume":889},5918200,{"time":593,"open":594,"high":557,"low":608,"close":234,"volume":891},6274300,{"time":611,"open":612,"high":619,"low":629,"close":9,"volume":893},5313300,{"swings":895,"phaseSegments":905},[896,897,898,899,900,901,902,903,904],{"time":695,"kind":639,"price":697},{"time":702,"kind":641,"price":705},{"time":798,"kind":639,"price":289},{"time":813,"kind":641,"price":814},{"time":58,"kind":639,"price":67},{"time":249,"kind":641,"price":263},{"time":366,"kind":639,"price":373},{"time":408,"kind":641,"price":241},{"time":448,"kind":639,"price":463},[906,908,909],{"from":907,"to":140,"phase":8},"2025-04-25",{"from":140,"to":313,"phase":662},{"from":313,"to":18,"phase":8}]