[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock:detail:7183":3,"stock:chart:7183:d:6m":18,"stock:chart:weekly:7183:1y":474},{"code":4,"name":5,"sector":6,"market":7,"phaseDay":8,"phaseWeek":8,"lastPrice":9,"prevClose":9,"changeRate":10,"updatedAt":11,"phaseChangedAt":12,"phaseConfirmedDate":12,"narrative":13,"narrativeMeta":14,"marketCap":17,"averageVolume20d":17},"7183","あんしん保証","金融（除く銀行）","standard","TRANSITION",177,0,"2026-04-17T00:00:00+09:00","2026-04-17","機関の空売り残高が372,000株と増加しており、上値への圧力が強く、レンジ内での推移が続く可能性が高い。出来高は36,500株と閑散で、方向感は乏しく、ダマシに注意が必要。信用買残は896,100株と増加中で、今後の返済売り圧力に留意したい。日証金が注意銘柄に指定されているため、信用取引による需給変動に敏感に対応すべき。",{"asOfDate":12,"generatedAt":15,"modelName":16},"2026-04-17 19:03:33","Qwen\u002FQwen3-14B-AWQ",null,{"code":4,"interval":19,"range":20,"candles":21,"indicators":454,"lastTradeDate":12},"1d","6M",[22,29,32,35,39,43,46,50,54,58,61,64,69,73,77,80,84,87,90,93,96,100,103,107,110,115,119,122,126,130,133,136,139,142,145,148,152,155,158,161,164,166,169,172,175,178,181,184,187,190,193,196,199,202,205,208,211,213,216,219,224,227,231,234,239,242,245,248,251,254,257,260,263,267,269,272,277,282,286,290,293,296,298,302,306,309,314,318,321,325,328,331,334,337,341,345,351,355,361,367,373,379,385,389,395,399,403,407,409,413,417,422,427,430,434,437,440,443,446,449,452],{"time":23,"open":24,"high":25,"low":26,"close":27,"volume":28},"2025-10-20",158,159,155,157,33500,{"time":30,"open":25,"high":25,"low":27,"close":24,"volume":31},"2025-10-21",8300,{"time":33,"open":24,"high":25,"low":27,"close":25,"volume":34},"2025-10-22",3500,{"time":36,"open":25,"high":37,"low":24,"close":37,"volume":38},"2025-10-23",160,11300,{"time":40,"open":41,"high":41,"low":24,"close":25,"volume":42},"2025-10-24",161,10400,{"time":44,"open":24,"high":37,"low":24,"close":37,"volume":45},"2025-10-27",32000,{"time":47,"open":41,"high":48,"low":37,"close":41,"volume":49},"2025-10-28",163,25100,{"time":51,"open":41,"high":41,"low":52,"close":27,"volume":53},"2025-10-29",156,20400,{"time":55,"open":56,"high":52,"low":56,"close":26,"volume":57},"2025-10-30",154,16300,{"time":59,"open":52,"high":24,"low":26,"close":26,"volume":60},"2025-10-31",14100,{"time":62,"open":24,"high":24,"low":56,"close":26,"volume":63},"2025-11-04",16200,{"time":65,"open":26,"high":26,"low":66,"close":67,"volume":68},"2025-11-05",152,153,18900,{"time":70,"open":67,"high":67,"low":71,"close":71,"volume":72},"2025-11-06",151,11600,{"time":74,"open":75,"high":66,"low":75,"close":71,"volume":76},"2025-11-07",150,14800,{"time":78,"open":71,"high":56,"low":75,"close":56,"volume":79},"2025-11-10",34900,{"time":81,"open":24,"high":82,"low":66,"close":24,"volume":83},"2025-11-11",175,2355100,{"time":85,"open":25,"high":25,"low":67,"close":26,"volume":86},"2025-11-12",147700,{"time":88,"open":27,"high":27,"low":67,"close":67,"volume":89},"2025-11-13",70300,{"time":91,"open":67,"high":56,"low":66,"close":66,"volume":92},"2025-11-14",64700,{"time":94,"open":66,"high":67,"low":71,"close":66,"volume":95},"2025-11-17",53800,{"time":97,"open":67,"high":67,"low":98,"close":98,"volume":99},"2025-11-18",148,57200,{"time":101,"open":98,"high":75,"low":98,"close":98,"volume":102},"2025-11-19",31400,{"time":104,"open":98,"high":98,"low":105,"close":105,"volume":106},"2025-11-20",146,45300,{"time":108,"open":105,"high":98,"low":105,"close":98,"volume":109},"2025-11-21",20800,{"time":111,"open":98,"high":75,"low":112,"close":113,"volume":114},"2025-11-25",144,145,87400,{"time":116,"open":112,"high":117,"low":112,"close":113,"volume":118},"2025-11-26",147,195100,{"time":120,"open":113,"high":113,"low":112,"close":113,"volume":121},"2025-11-27",39800,{"time":123,"open":124,"high":113,"low":124,"close":113,"volume":125},"2025-11-28",142,137200,{"time":127,"open":112,"high":105,"low":128,"close":128,"volume":129},"2025-12-01",143,59600,{"time":131,"open":112,"high":113,"low":124,"close":124,"volume":132},"2025-12-02",43600,{"time":134,"open":128,"high":112,"low":124,"close":128,"volume":135},"2025-12-03",23100,{"time":137,"open":112,"high":112,"low":128,"close":112,"volume":138},"2025-12-04",28600,{"time":140,"open":128,"high":112,"low":124,"close":124,"volume":141},"2025-12-05",37300,{"time":143,"open":124,"high":113,"low":124,"close":128,"volume":144},"2025-12-08",156200,{"time":146,"open":112,"high":117,"low":112,"close":105,"volume":147},"2025-12-09",81600,{"time":149,"open":150,"high":150,"low":113,"close":117,"volume":151},"2025-12-10",149,51000,{"time":153,"open":117,"high":117,"low":128,"close":113,"volume":154},"2025-12-11",44900,{"time":156,"open":113,"high":113,"low":128,"close":128,"volume":157},"2025-12-12",35600,{"time":159,"open":112,"high":113,"low":112,"close":113,"volume":160},"2025-12-15",47800,{"time":162,"open":113,"high":113,"low":112,"close":113,"volume":163},"2025-12-16",47600,{"time":165,"open":113,"high":113,"low":128,"close":113,"volume":138},"2025-12-17",{"time":167,"open":112,"high":105,"low":112,"close":113,"volume":168},"2025-12-18",28000,{"time":170,"open":113,"high":105,"low":113,"close":105,"volume":171},"2025-12-19",24900,{"time":173,"open":117,"high":117,"low":105,"close":105,"volume":174},"2025-12-22",58200,{"time":176,"open":117,"high":98,"low":105,"close":117,"volume":177},"2025-12-23",46000,{"time":179,"open":117,"high":98,"low":105,"close":117,"volume":180},"2025-12-24",47100,{"time":182,"open":98,"high":66,"low":117,"close":71,"volume":183},"2025-12-25",151500,{"time":185,"open":66,"high":66,"low":150,"close":75,"volume":186},"2025-12-26",34100,{"time":188,"open":150,"high":71,"low":117,"close":71,"volume":189},"2025-12-29",36200,{"time":191,"open":66,"high":56,"low":75,"close":67,"volume":192},"2025-12-30",50800,{"time":194,"open":67,"high":67,"low":98,"close":66,"volume":195},"2026-01-05",39300,{"time":197,"open":71,"high":67,"low":71,"close":66,"volume":198},"2026-01-06",21300,{"time":200,"open":67,"high":56,"low":66,"close":67,"volume":201},"2026-01-07",25200,{"time":203,"open":67,"high":52,"low":67,"close":56,"volume":204},"2026-01-08",30100,{"time":206,"open":52,"high":27,"low":67,"close":26,"volume":207},"2026-01-09",43900,{"time":209,"open":26,"high":52,"low":67,"close":56,"volume":210},"2026-01-13",35100,{"time":212,"open":67,"high":27,"low":66,"close":52,"volume":154},"2026-01-14",{"time":214,"open":52,"high":24,"low":52,"close":27,"volume":215},"2026-01-15",23300,{"time":217,"open":24,"high":41,"low":27,"close":37,"volume":218},"2026-01-16",30600,{"time":220,"open":41,"high":221,"low":25,"close":222,"volume":223},"2026-01-19",165,164,33000,{"time":225,"open":48,"high":222,"low":37,"close":41,"volume":226},"2026-01-20",9900,{"time":228,"open":222,"high":221,"low":25,"close":229,"volume":230},"2026-01-21",162,38100,{"time":232,"open":229,"high":222,"low":229,"close":222,"volume":233},"2026-01-22",11700,{"time":235,"open":221,"high":236,"low":48,"close":237,"volume":238},"2026-01-23",167,166,33600,{"time":240,"open":221,"high":236,"low":229,"close":229,"volume":241},"2026-01-26",33300,{"time":243,"open":48,"high":236,"low":48,"close":222,"volume":244},"2026-01-27",29900,{"time":246,"open":222,"high":236,"low":229,"close":229,"volume":247},"2026-01-28",12200,{"time":249,"open":41,"high":237,"low":41,"close":237,"volume":250},"2026-01-29",14400,{"time":252,"open":221,"high":237,"low":222,"close":237,"volume":253},"2026-01-30",13100,{"time":255,"open":236,"high":236,"low":37,"close":236,"volume":256},"2026-02-02",75800,{"time":258,"open":236,"high":236,"low":37,"close":48,"volume":259},"2026-02-03",63100,{"time":261,"open":48,"high":236,"low":229,"close":236,"volume":262},"2026-02-04",29500,{"time":264,"open":236,"high":265,"low":24,"close":37,"volume":266},"2026-02-05",168,140600,{"time":268,"open":37,"high":37,"low":24,"close":25,"volume":218},"2026-02-06",{"time":270,"open":37,"high":229,"low":25,"close":229,"volume":271},"2026-02-09",23800,{"time":273,"open":222,"high":274,"low":222,"close":275,"volume":276},"2026-02-10",181,170,802500,{"time":278,"open":279,"high":280,"low":221,"close":265,"volume":281},"2026-02-12",172,173,234100,{"time":283,"open":284,"high":284,"low":221,"close":236,"volume":285},"2026-02-13",169,45100,{"time":287,"open":237,"high":288,"low":222,"close":288,"volume":289},"2026-02-16",171,83100,{"time":291,"open":275,"high":275,"low":237,"close":265,"volume":292},"2026-02-17",68000,{"time":294,"open":275,"high":82,"low":284,"close":280,"volume":295},"2026-02-18",52000,{"time":297,"open":280,"high":280,"low":275,"close":280,"volume":138},"2026-02-19",{"time":299,"open":280,"high":300,"low":275,"close":82,"volume":301},"2026-02-20",176,62200,{"time":303,"open":304,"high":9,"low":304,"close":82,"volume":305},"2026-02-24",174,40200,{"time":307,"open":300,"high":9,"low":304,"close":9,"volume":308},"2026-02-25",118100,{"time":310,"open":9,"high":311,"low":304,"close":312,"volume":313},"2026-02-26",186,184,118000,{"time":315,"open":316,"high":317,"low":316,"close":311,"volume":28},"2026-02-27",182,187,{"time":319,"open":316,"high":316,"low":82,"close":274,"volume":320},"2026-03-02",54800,{"time":322,"open":323,"high":323,"low":279,"close":279,"volume":324},"2026-03-03",180,54900,{"time":326,"open":236,"high":284,"low":237,"close":236,"volume":327},"2026-03-04",27000,{"time":329,"open":275,"high":82,"low":275,"close":280,"volume":330},"2026-03-05",22700,{"time":332,"open":275,"high":323,"low":275,"close":323,"volume":333},"2026-03-06",29700,{"time":335,"open":275,"high":323,"low":265,"close":323,"volume":336},"2026-03-09",54600,{"time":338,"open":274,"high":339,"low":9,"close":311,"volume":340},"2026-03-10",190,215000,{"time":342,"open":317,"high":343,"low":311,"close":317,"volume":344},"2026-03-11",191,91800,{"time":346,"open":347,"high":348,"low":316,"close":349,"volume":350},"2026-03-12",188,195,193,144000,{"time":352,"open":353,"high":353,"low":312,"close":312,"volume":354},"2026-03-13",192,43000,{"time":356,"open":357,"high":358,"low":357,"close":359,"volume":360},"2026-03-16",183,216,208,1057600,{"time":362,"open":363,"high":364,"low":363,"close":365,"volume":366},"2026-03-17",200,223,211,539600,{"time":368,"open":365,"high":369,"low":370,"close":371,"volume":372},"2026-03-18",217,206,214,217200,{"time":374,"open":358,"high":375,"low":376,"close":377,"volume":378},"2026-03-19",231,210,212,396200,{"time":380,"open":377,"high":381,"low":382,"close":383,"volume":384},"2026-03-23",226,207,209,139800,{"time":386,"open":365,"high":387,"low":349,"close":348,"volume":388},"2026-03-24",213,197700,{"time":390,"open":391,"high":392,"low":316,"close":393,"volume":394},"2026-03-25",194,197,185,340500,{"time":396,"open":393,"high":349,"low":300,"close":397,"volume":398},"2026-03-26",178,238300,{"time":400,"open":401,"high":377,"low":401,"close":339,"volume":402},"2026-03-27",179,288600,{"time":404,"open":316,"high":405,"low":316,"close":347,"volume":406},"2026-03-30",203,91100,{"time":408,"open":339,"high":392,"low":347,"close":353,"volume":45},"2026-03-31",{"time":410,"open":392,"high":411,"low":353,"close":371,"volume":412},"2026-04-01",215,333400,{"time":414,"open":365,"high":411,"low":348,"close":415,"volume":416},"2026-04-02",196,443200,{"time":418,"open":343,"high":419,"low":339,"close":420,"volume":421},"2026-04-03",202,198,278500,{"time":423,"open":424,"high":425,"low":317,"close":343,"volume":426},"2026-04-06",199,205,281700,{"time":428,"open":349,"high":349,"low":393,"close":311,"volume":429},"2026-04-07",70800,{"time":431,"open":347,"high":432,"low":316,"close":312,"volume":433},"2026-04-08",189,100400,{"time":435,"open":317,"high":363,"low":323,"close":274,"volume":436},"2026-04-09",211000,{"time":438,"open":323,"high":274,"low":275,"close":82,"volume":439},"2026-04-10",268900,{"time":441,"open":300,"high":401,"low":304,"close":300,"volume":442},"2026-04-13",76000,{"time":444,"open":401,"high":323,"low":82,"close":82,"volume":445},"2026-04-14",69000,{"time":447,"open":9,"high":401,"low":280,"close":304,"volume":448},"2026-04-15",77600,{"time":450,"open":82,"high":401,"low":82,"close":9,"volume":451},"2026-04-16",66400,{"time":12,"open":9,"high":401,"low":82,"close":9,"volume":453},36500,{"swings":455,"phaseSegments":472},[456,458,460,461,462,463,464,465,466,467,468,469,470,471],{"time":47,"kind":457,"price":48},"H",{"time":74,"kind":459,"price":75},"L",{"time":81,"kind":457,"price":82},{"time":123,"kind":459,"price":124},{"time":191,"kind":457,"price":56},{"time":212,"kind":459,"price":66},{"time":235,"kind":457,"price":236},{"time":264,"kind":459,"price":24},{"time":315,"kind":457,"price":317},{"time":326,"kind":459,"price":237},{"time":374,"kind":457,"price":375},{"time":396,"kind":459,"price":300},{"time":410,"kind":457,"price":411},{"time":438,"kind":459,"price":275},[473],{"from":23,"to":17,"phase":8},{"code":4,"interval":475,"range":476,"candles":477,"indicators":611,"lastTradeDate":441},"1w","1Y",[478,481,484,487,490,493,496,499,502,505,508,511,514,517,520,522,525,528,531,534,537,540,543,546,549,552,555,557,559,562,564,566,569,571,573,575,577,579,581,584,586,588,590,592,594,597,599,601,603,605,607,609],{"time":479,"open":67,"high":37,"low":150,"close":37,"volume":480},"2025-04-21",1290100,{"time":482,"open":25,"high":41,"low":27,"close":24,"volume":483},"2025-04-28",55000,{"time":485,"open":41,"high":284,"low":26,"close":25,"volume":486},"2025-05-05",316400,{"time":488,"open":24,"high":222,"low":24,"close":25,"volume":489},"2025-05-12",123500,{"time":491,"open":25,"high":48,"low":52,"close":37,"volume":492},"2025-05-19",85900,{"time":494,"open":37,"high":387,"low":25,"close":236,"volume":495},"2025-05-26",11919700,{"time":497,"open":221,"high":284,"low":229,"close":229,"volume":498},"2025-06-02",417400,{"time":500,"open":48,"high":265,"low":229,"close":221,"volume":501},"2025-06-09",190900,{"time":503,"open":237,"high":265,"low":41,"close":48,"volume":504},"2025-06-16",234900,{"time":506,"open":48,"high":221,"low":229,"close":222,"volume":507},"2025-06-23",135900,{"time":509,"open":222,"high":237,"low":229,"close":237,"volume":510},"2025-06-30",119500,{"time":512,"open":237,"high":265,"low":222,"close":265,"volume":513},"2025-07-07",109400,{"time":515,"open":265,"high":284,"low":229,"close":221,"volume":516},"2025-07-14",223000,{"time":518,"open":221,"high":284,"low":221,"close":236,"volume":519},"2025-07-21",96300,{"time":521,"open":236,"high":284,"low":237,"close":265,"volume":350},"2025-07-28",{"time":523,"open":236,"high":279,"low":41,"close":221,"volume":524},"2025-08-04",447500,{"time":526,"open":221,"high":237,"low":229,"close":222,"volume":527},"2025-08-11",190200,{"time":529,"open":221,"high":236,"low":48,"close":221,"volume":530},"2025-08-18",131800,{"time":532,"open":237,"high":265,"low":229,"close":236,"volume":533},"2025-08-25",228700,{"time":535,"open":236,"high":236,"low":222,"close":236,"volume":536},"2025-09-01",119000,{"time":538,"open":284,"high":304,"low":265,"close":265,"volume":539},"2025-09-08",216600,{"time":541,"open":284,"high":304,"low":237,"close":279,"volume":542},"2025-09-15",195700,{"time":544,"open":288,"high":9,"low":265,"close":265,"volume":545},"2025-09-22",183000,{"time":547,"open":237,"high":265,"low":222,"close":222,"volume":548},"2025-09-29",112600,{"time":550,"open":221,"high":237,"low":48,"close":222,"volume":551},"2025-10-06",69900,{"time":553,"open":48,"high":48,"low":67,"close":27,"volume":554},"2025-10-13",245900,{"time":23,"open":24,"high":41,"low":26,"close":25,"volume":556},67000,{"time":44,"open":24,"high":48,"low":56,"close":26,"volume":558},107900,{"time":560,"open":24,"high":24,"low":75,"close":71,"volume":561},"2025-11-03",61500,{"time":78,"open":71,"high":82,"low":75,"close":66,"volume":563},2672700,{"time":94,"open":66,"high":67,"low":105,"close":98,"volume":565},208500,{"time":567,"open":98,"high":75,"low":124,"close":113,"volume":568},"2025-11-24",459500,{"time":127,"open":112,"high":105,"low":124,"close":124,"volume":570},192200,{"time":143,"open":124,"high":150,"low":124,"close":128,"volume":572},369300,{"time":159,"open":112,"high":105,"low":128,"close":105,"volume":574},176900,{"time":173,"open":117,"high":66,"low":105,"close":75,"volume":576},336900,{"time":188,"open":150,"high":56,"low":117,"close":67,"volume":578},87000,{"time":194,"open":67,"high":27,"low":98,"close":26,"volume":580},159800,{"time":582,"open":26,"high":41,"low":66,"close":37,"volume":583},"2026-01-12",133900,{"time":220,"open":41,"high":236,"low":25,"close":237,"volume":585},126300,{"time":240,"open":221,"high":236,"low":41,"close":237,"volume":587},102900,{"time":255,"open":236,"high":265,"low":24,"close":25,"volume":589},339600,{"time":270,"open":37,"high":274,"low":25,"close":236,"volume":591},1105500,{"time":287,"open":237,"high":300,"low":222,"close":82,"volume":593},293900,{"time":595,"open":304,"high":317,"low":304,"close":311,"volume":596},"2026-02-23",309800,{"time":319,"open":316,"high":316,"low":237,"close":323,"volume":598},189100,{"time":335,"open":275,"high":348,"low":265,"close":312,"volume":600},548400,{"time":356,"open":357,"high":375,"low":357,"close":377,"volume":602},2210600,{"time":380,"open":377,"high":381,"low":300,"close":339,"volume":604},1204900,{"time":404,"open":316,"high":411,"low":316,"close":420,"volume":606},1178200,{"time":423,"open":424,"high":425,"low":275,"close":82,"volume":608},932800,{"time":441,"open":300,"high":323,"low":280,"close":9,"volume":610},325500,{"swings":612,"phaseSegments":620},[613,614,615,616,617,618,619],{"time":494,"kind":457,"price":387},{"time":503,"kind":459,"price":41},{"time":544,"kind":457,"price":9},{"time":553,"kind":459,"price":67},{"time":78,"kind":457,"price":82},{"time":567,"kind":459,"price":124},{"time":356,"kind":457,"price":375},[621],{"from":622,"to":17,"phase":8},"2025-04-25"]