[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock:detail:7220":3,"stock:chart:7220:d:6m":19,"stock:chart:weekly:7220:1y":732},{"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},"7220","武蔵精密工業","自動車・輸送機","prime","TRANSITION",3130,3120,0.003205128205128205,"2026-04-17T00:00:00+09:00","2026-04-17","機関の空売り残高が減少しており、需給面で改善傾向が見られる。ただし、出来高は依然として低く、方向感のつかめないもみ合い相場が続く。確定高値3,290円を突破すれば上昇トレンドへと移行する可能性があるが、現状ではレンジ内での推移が続きそうだ。",{"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":706,"lastTradeDate":13},"1d","6M",[23,29,35,40,46,53,60,66,71,76,82,89,96,101,105,111,117,122,127,134,141,147,154,161,168,175,182,188,194,200,206,213,220,227,234,237,242,248,255,262,268,274,281,288,295,300,306,313,318,325,331,337,342,346,353,359,365,372,378,384,388,394,399,405,411,417,422,427,432,437,442,447,453,459,464,470,477,484,490,497,504,510,516,523,529,535,541,547,553,556,562,565,572,576,580,584,589,594,598,604,610,613,619,623,630,634,640,645,649,653,658,663,669,673,677,683,689,694,698,701,704],{"time":24,"open":25,"high":25,"low":26,"close":27,"volume":28},"2025-10-20",3175,3100,3150,326200,{"time":30,"open":31,"high":32,"low":25,"close":33,"volume":34},"2025-10-21",3220,3280,3255,461100,{"time":36,"open":33,"high":32,"low":37,"close":38,"volume":39},"2025-10-22",3180,3185,566300,{"time":41,"open":38,"high":42,"low":43,"close":44,"volume":45},"2025-10-23",3205,3145,3155,314800,{"time":47,"open":48,"high":49,"low":50,"close":51,"volume":52},"2025-10-24",3190,3370,3165,3275,588700,{"time":54,"open":55,"high":56,"low":57,"close":58,"volume":59},"2025-10-27",3335,3355,3270,3325,512400,{"time":61,"open":49,"high":62,"low":63,"close":64,"volume":65},"2025-10-28",3405,3320,3340,580800,{"time":67,"open":68,"high":69,"low":57,"close":57,"volume":70},"2025-10-29",3350,3395,303500,{"time":72,"open":32,"high":63,"low":73,"close":74,"volume":75},"2025-10-30",3250,3285,605900,{"time":77,"open":56,"high":78,"low":79,"close":80,"volume":81},"2025-10-31",3500,3330,3490,621300,{"time":83,"open":84,"high":85,"low":86,"close":87,"volume":88},"2025-11-04",3520,3585,3460,3580,481300,{"time":90,"open":91,"high":92,"low":93,"close":94,"volume":95},"2025-11-05",3450,3475,3245,3385,705200,{"time":97,"open":98,"high":98,"low":64,"close":99,"volume":100},"2025-11-06",3415,3365,288000,{"time":102,"open":73,"high":51,"low":103,"close":33,"volume":104},"2025-11-07",3215,371600,{"time":106,"open":107,"high":107,"low":108,"close":109,"volume":110},"2025-11-10",3265,3170,3230,630200,{"time":112,"open":113,"high":113,"low":114,"close":115,"volume":116},"2025-11-11",3440,3065,3135,1094200,{"time":118,"open":119,"high":27,"low":120,"close":115,"volume":121},"2025-11-12",3090,3040,607600,{"time":123,"open":42,"high":63,"low":124,"close":125,"volume":126},"2025-11-13",2890,2927,1544600,{"time":128,"open":129,"high":130,"low":131,"close":132,"volume":133},"2025-11-14",2827,2967,2763,2923,1128300,{"time":135,"open":136,"high":137,"low":138,"close":139,"volume":140},"2025-11-17",2873,2953,2866,2916,580100,{"time":142,"open":138,"high":143,"low":144,"close":145,"volume":146},"2025-11-18",2981,2787,2818,846000,{"time":148,"open":149,"high":150,"low":151,"close":152,"volume":153},"2025-11-19",2768,2810,2694,2733,930400,{"time":155,"open":156,"high":157,"low":158,"close":159,"volume":160},"2025-11-20",2833,2840,2693,2731,563400,{"time":162,"open":163,"high":164,"low":165,"close":166,"volume":167},"2025-11-21",2681,2720,2660,2674,637200,{"time":169,"open":170,"high":171,"low":172,"close":173,"volume":174},"2025-11-25",2679,2715,2652,2670,688500,{"time":176,"open":177,"high":178,"low":179,"close":180,"volume":181},"2025-11-26",2673,2771,2636,2726,792200,{"time":183,"open":184,"high":185,"low":152,"close":186,"volume":187},"2025-11-27",2767,2848,2820,767000,{"time":189,"open":186,"high":190,"low":191,"close":192,"volume":193},"2025-11-28",2899,2814,2876,608300,{"time":195,"open":124,"high":196,"low":197,"close":198,"volume":199},"2025-12-01",2926,2839,2850,530700,{"time":201,"open":202,"high":203,"low":204,"close":178,"volume":205},"2025-12-02",2800,2845,2752,571600,{"time":207,"open":208,"high":209,"low":210,"close":211,"volume":212},"2025-12-03",2792,2849,2775,2816,709200,{"time":214,"open":215,"high":216,"low":217,"close":218,"volume":219},"2025-12-04",2817,2871,2769,2864,740000,{"time":221,"open":222,"high":223,"low":224,"close":225,"volume":226},"2025-12-05",2860,2965,2835,2920,861100,{"time":228,"open":229,"high":230,"low":231,"close":232,"volume":233},"2025-12-08",2970,3225,2959,3195,1266900,{"time":235,"open":44,"high":109,"low":115,"close":27,"volume":236},"2025-12-09",805100,{"time":238,"open":27,"high":32,"low":239,"close":240,"volume":241},"2025-12-10",3105,3110,686700,{"time":243,"open":244,"high":244,"low":245,"close":246,"volume":247},"2025-12-11",3080,2966,3025,707900,{"time":249,"open":250,"high":251,"low":252,"close":253,"volume":254},"2025-12-12",2990,3030,2954,3000,597600,{"time":256,"open":257,"high":258,"low":259,"close":260,"volume":261},"2025-12-15",2950,2951,2880,2896,475100,{"time":263,"open":264,"high":265,"low":266,"close":177,"volume":267},"2025-12-16",2858,2888,2664,1176900,{"time":269,"open":270,"high":177,"low":271,"close":272,"volume":273},"2025-12-17",2651,2559,2565,1806500,{"time":275,"open":276,"high":277,"low":278,"close":279,"volume":280},"2025-12-18",2475,2545,2455,2494,1654600,{"time":282,"open":283,"high":284,"low":285,"close":286,"volume":287},"2025-12-19",2544,2649,2482,2638,2073600,{"time":289,"open":290,"high":291,"low":292,"close":293,"volume":294},"2025-12-22",2688,2698,2605,2634,875200,{"time":296,"open":286,"high":170,"low":297,"close":298,"volume":299},"2025-12-23",2622,2656,561300,{"time":301,"open":302,"high":303,"low":304,"close":304,"volume":305},"2025-12-24",2640,2643,2593,657900,{"time":307,"open":308,"high":309,"low":310,"close":311,"volume":312},"2025-12-25",2603,2615,2580,2604,353000,{"time":314,"open":315,"high":315,"low":316,"close":310,"volume":317},"2025-12-26",2600,2560,442500,{"time":319,"open":320,"high":321,"low":322,"close":323,"volume":324},"2025-12-29",2571,2589,2534,2561,674100,{"time":326,"open":327,"high":328,"low":329,"close":327,"volume":330},"2025-12-30",2554,2569,2527,692900,{"time":332,"open":316,"high":333,"low":334,"close":335,"volume":336},"2026-01-05",2610,2547,2592,947300,{"time":338,"open":339,"high":284,"low":304,"close":340,"volume":341},"2026-01-06",2621,2623,771200,{"time":343,"open":292,"high":291,"low":344,"close":163,"volume":345},"2026-01-07",2566,671900,{"time":347,"open":348,"high":349,"low":350,"close":351,"volume":352},"2026-01-08",2657,2677,2585,2618,551600,{"time":354,"open":355,"high":356,"low":357,"close":266,"volume":358},"2026-01-09",2639,2668,2620,431100,{"time":360,"open":361,"high":362,"low":163,"close":363,"volume":364},"2026-01-13",2734,2783,2687,591600,{"time":366,"open":367,"high":368,"low":369,"close":370,"volume":371},"2026-01-14",2685,2765,2663,2710,736300,{"time":373,"open":164,"high":374,"low":375,"close":376,"volume":377},"2026-01-15",2779,2712,2747,560300,{"time":379,"open":380,"high":381,"low":382,"close":178,"volume":383},"2026-01-16",2759,2807,2728,581100,{"time":385,"open":178,"high":386,"low":159,"close":387,"volume":330},"2026-01-19",2852,2834,{"time":389,"open":390,"high":391,"low":392,"close":392,"volume":393},"2026-01-20",2825,2908,2735,1095300,{"time":395,"open":270,"high":396,"low":397,"close":381,"volume":398},"2026-01-21",2823,2617,1020800,{"time":400,"open":401,"high":402,"low":403,"close":265,"volume":404},"2026-01-22",2813,2895,2773,853200,{"time":406,"open":407,"high":408,"low":409,"close":409,"volume":410},"2026-01-23",2872,2874,2796,827400,{"time":412,"open":413,"high":145,"low":414,"close":415,"volume":416},"2026-01-26",2746,2706,2760,821900,{"time":418,"open":370,"high":419,"low":177,"close":420,"volume":421},"2026-01-27",2725,2724,649500,{"time":423,"open":170,"high":424,"low":333,"close":425,"volume":426},"2026-01-28",2689,2645,571300,{"time":428,"open":339,"high":172,"low":429,"close":430,"volume":431},"2026-01-29",2595,2644,439500,{"time":433,"open":293,"high":434,"low":435,"close":171,"volume":436},"2026-01-30",2729,2626,489600,{"time":438,"open":439,"high":149,"low":440,"close":355,"volume":441},"2026-02-02",2719,2613,749300,{"time":443,"open":424,"high":444,"low":349,"close":445,"volume":446},"2026-02-03",2802,2786,1096900,{"time":448,"open":449,"high":450,"low":149,"close":451,"volume":452},"2026-02-04",2772,2971,2940,1218300,{"time":454,"open":455,"high":456,"low":457,"close":190,"volume":458},"2026-02-05",2935,2995,2882,692100,{"time":460,"open":461,"high":257,"low":145,"close":462,"volume":463},"2026-02-06",2863,2941,712200,{"time":465,"open":344,"high":466,"low":467,"close":468,"volume":469},"2026-02-09",2658,2492,2509,4980400,{"time":471,"open":472,"high":473,"low":474,"close":475,"volume":476},"2026-02-10",2515,2650,2498,2567,2176700,{"time":478,"open":479,"high":480,"low":481,"close":482,"volume":483},"2026-02-12",2540,2543,2391,2436,1915000,{"time":485,"open":486,"high":487,"low":488,"close":488,"volume":489},"2026-02-13",2386,2416,2228,1967600,{"time":491,"open":492,"high":493,"low":494,"close":495,"volume":496},"2026-02-16",2232,2342,2210,2286,1275700,{"time":498,"open":499,"high":500,"low":501,"close":502,"volume":503},"2026-02-17",2261,2434,2260,2400,1052100,{"time":505,"open":502,"high":506,"low":507,"close":508,"volume":509},"2026-02-18",2461,2373,2398,653900,{"time":511,"open":502,"high":512,"low":513,"close":514,"volume":515},"2026-02-19",2472,2378,2451,948000,{"time":517,"open":518,"high":519,"low":520,"close":521,"volume":522},"2026-02-20",2421,2438,2365,2370,593600,{"time":524,"open":525,"high":526,"low":527,"close":474,"volume":528},"2026-02-24",2360,2532,2340,1506700,{"time":530,"open":531,"high":532,"low":512,"close":533,"volume":534},"2026-02-25",2500,2805,2750,2194400,{"time":536,"open":533,"high":537,"low":538,"close":539,"volume":540},"2026-02-26",2928,2723,2869,1670000,{"time":542,"open":543,"high":25,"low":544,"close":545,"volume":546},"2026-02-27",2900,2798,3125,2666900,{"time":548,"open":549,"high":50,"low":550,"close":551,"volume":552},"2026-03-02",2969,2918,3095,1468700,{"time":554,"open":551,"high":73,"low":456,"close":120,"volume":555},"2026-03-03",1519300,{"time":557,"open":186,"high":558,"low":559,"close":560,"volume":561},"2026-03-04",2929,2675,2790,2279400,{"time":563,"open":157,"high":185,"low":369,"close":191,"volume":564},"2026-03-05",1324200,{"time":566,"open":567,"high":568,"low":569,"close":570,"volume":571},"2026-03-06",2799,2919,2711,2836,1153700,{"time":573,"open":574,"high":171,"low":278,"close":357,"volume":575},"2026-03-09",2686,1800700,{"time":577,"open":172,"high":403,"low":355,"close":578,"volume":579},"2026-03-10",2740,933900,{"time":581,"open":124,"high":582,"low":136,"close":450,"volume":583},"2026-03-11",3010,1143300,{"time":585,"open":462,"high":586,"low":587,"close":185,"volume":588},"2026-03-12",2960,2843,706400,{"time":590,"open":591,"high":451,"low":419,"close":592,"volume":593},"2026-03-13",2770,2889,924500,{"time":595,"open":198,"high":558,"low":184,"close":596,"volume":597},"2026-03-16",2826,1134600,{"time":599,"open":192,"high":600,"low":601,"close":602,"volume":603},"2026-03-17",2925,2804,2838,650000,{"time":605,"open":606,"high":607,"low":608,"close":132,"volume":609},"2026-03-18",2881,2939,2865,539600,{"time":611,"open":198,"high":198,"low":363,"close":363,"volume":612},"2026-03-19",727700,{"time":614,"open":315,"high":615,"low":616,"close":617,"volume":618},"2026-03-23",2614,2430,2458,1232000,{"time":620,"open":165,"high":165,"low":621,"close":472,"volume":622},"2026-03-24",2477,641100,{"time":624,"open":625,"high":626,"low":627,"close":628,"volume":629},"2026-03-25",2597,2641,2588,2625,568300,{"time":631,"open":355,"high":251,"low":355,"close":632,"volume":633},"2026-03-26",2893,4400100,{"time":635,"open":636,"high":637,"low":638,"close":257,"volume":639},"2026-03-27",2910,2987,2811,1664800,{"time":641,"open":642,"high":202,"low":574,"close":643,"volume":644},"2026-03-30",2785,2753,873300,{"time":646,"open":647,"high":164,"low":297,"close":297,"volume":648},"2026-03-31",2672,668700,{"time":650,"open":217,"high":136,"low":651,"close":197,"volume":652},"2026-04-01",2738,835500,{"time":654,"open":592,"high":655,"low":574,"close":656,"volume":657},"2026-04-02",2963,2702,1206500,{"time":659,"open":660,"high":387,"low":661,"close":449,"volume":662},"2026-04-03",2713,2708,663300,{"time":664,"open":665,"high":666,"low":361,"close":667,"volume":668},"2026-04-06",2822,2855,2757,712500,{"time":670,"open":149,"high":381,"low":376,"close":671,"volume":672},"2026-04-07",2795,405800,{"time":674,"open":257,"high":119,"low":462,"close":675,"volume":676},"2026-04-08",3060,1817800,{"time":678,"open":679,"high":680,"low":681,"close":253,"volume":682},"2026-04-09",3015,3020,2911,860100,{"time":684,"open":685,"high":50,"low":686,"close":687,"volume":688},"2026-04-10",3050,3045,3160,754600,{"time":690,"open":9,"high":691,"low":692,"close":108,"volume":693},"2026-04-13",3240,3115,541600,{"time":695,"open":691,"high":696,"low":43,"close":697,"volume":458},"2026-04-14",3290,3200,{"time":699,"open":691,"high":691,"low":120,"close":244,"volume":700},"2026-04-15",642700,{"time":702,"open":10,"high":687,"low":114,"close":10,"volume":703},"2026-04-16",475300,{"time":13,"open":687,"high":38,"low":545,"close":9,"volume":705},509400,{"swings":707,"phaseSegments":727},[708,710,712,713,714,715,716,717,718,719,720,721,722,723,724,725,726],{"time":83,"kind":709,"price":85},"H",{"time":176,"kind":711,"price":179},"L",{"time":238,"kind":709,"price":32},{"time":275,"kind":711,"price":278},{"time":289,"kind":709,"price":291},{"time":326,"kind":711,"price":329},{"time":389,"kind":709,"price":391},{"time":428,"kind":711,"price":429},{"time":454,"kind":709,"price":456},{"time":491,"kind":711,"price":494},{"time":554,"kind":709,"price":73},{"time":573,"kind":711,"price":278},{"time":581,"kind":709,"price":582},{"time":614,"kind":711,"price":616},{"time":631,"kind":709,"price":251},{"time":646,"kind":711,"price":297},{"time":695,"kind":709,"price":696},[728,729,731],{"from":24,"to":195,"phase":8},{"from":195,"to":214,"phase":730},"DOWN",{"from":214,"to":18,"phase":8},{"code":4,"interval":733,"range":734,"candles":735,"indicators":916,"lastTradeDate":690},"1w","1Y",[736,742,748,753,757,763,768,773,779,784,791,794,798,801,804,808,813,816,820,825,828,833,840,846,850,856,860,862,864,867,869,871,874,876,878,880,882,884,886,889,891,893,895,897,899,902,904,906,908,910,912,914],{"time":737,"open":738,"high":739,"low":740,"close":527,"volume":741},"2025-04-21",2151,2377,2129,4050400,{"time":743,"open":518,"high":744,"low":745,"close":746,"volume":747},"2025-04-28",2564,2379,2542,4047100,{"time":749,"open":750,"high":293,"low":617,"close":751,"volume":752},"2025-05-05",2520,2574,1650900,{"time":754,"open":335,"high":26,"low":755,"close":203,"volume":756},"2025-05-12",2548,8145100,{"time":758,"open":671,"high":759,"low":760,"close":761,"volume":762},"2025-05-19",2841,2602,2776,4468700,{"time":764,"open":180,"high":765,"low":766,"close":461,"volume":767},"2025-05-26",2947,2667,3482400,{"time":769,"open":770,"high":771,"low":375,"close":159,"volume":772},"2025-06-02",2830,2932,2969000,{"time":774,"open":775,"high":776,"low":316,"close":777,"volume":778},"2025-06-09",2751,2778,2609,2116200,{"time":780,"open":781,"high":420,"low":309,"close":782,"volume":783},"2025-06-16",2637,2684,2165000,{"time":785,"open":786,"high":787,"low":788,"close":789,"volume":790},"2025-06-23",2659,3235,2586,3140,5033000,{"time":792,"open":25,"high":55,"low":582,"close":48,"volume":793},"2025-06-30",3948800,{"time":795,"open":48,"high":796,"low":675,"close":10,"volume":797},"2025-07-07",3260,2221800,{"time":799,"open":687,"high":68,"low":26,"close":73,"volume":800},"2025-07-14",2398600,{"time":802,"open":33,"high":92,"low":691,"close":64,"volume":803},"2025-07-21",2017800,{"time":805,"open":806,"high":68,"low":50,"close":57,"volume":807},"2025-07-28",3345,2094200,{"time":809,"open":810,"high":811,"low":186,"close":251,"volume":812},"2025-08-04",3085,3210,5924800,{"time":814,"open":685,"high":74,"low":582,"close":107,"volume":815},"2025-08-11",2389400,{"time":817,"open":818,"high":79,"low":114,"close":27,"volume":819},"2025-08-18",3300,2663700,{"time":821,"open":697,"high":822,"low":697,"close":823,"volume":824},"2025-08-25",3390,3315,2012500,{"time":826,"open":73,"high":51,"low":10,"close":25,"volume":827},"2025-09-01",1687300,{"time":829,"open":811,"high":830,"low":10,"close":831,"volume":832},"2025-09-08",3845,3675,5966800,{"time":834,"open":835,"high":836,"low":837,"close":838,"volume":839},"2025-09-15",3730,3795,3650,3735,2531000,{"time":841,"open":842,"high":843,"low":85,"close":844,"volume":845},"2025-09-22",3765,3810,3605,2002300,{"time":847,"open":844,"high":844,"low":806,"close":848,"volume":849},"2025-09-29",3600,2038300,{"time":851,"open":852,"high":853,"low":56,"close":854,"volume":855},"2025-10-06",3740,3785,3380,2568300,{"time":857,"open":32,"high":68,"low":251,"close":858,"volume":859},"2025-10-13",3035,2200900,{"time":24,"open":25,"high":49,"low":26,"close":51,"volume":861},2257100,{"time":54,"open":55,"high":78,"low":73,"close":80,"volume":863},2623900,{"time":865,"open":84,"high":85,"low":103,"close":33,"volume":866},"2025-11-03",1846100,{"time":106,"open":107,"high":113,"low":131,"close":132,"volume":868},5004900,{"time":135,"open":136,"high":143,"low":165,"close":166,"volume":870},3557100,{"time":872,"open":170,"high":190,"low":179,"close":192,"volume":873},"2025-11-24",2856000,{"time":195,"open":124,"high":223,"low":204,"close":225,"volume":875},3412600,{"time":228,"open":229,"high":32,"low":252,"close":253,"volume":877},4064200,{"time":256,"open":257,"high":258,"low":278,"close":286,"volume":879},7186700,{"time":289,"open":290,"high":291,"low":316,"close":310,"volume":881},2889900,{"time":319,"open":320,"high":321,"low":329,"close":327,"volume":883},1367000,{"time":332,"open":316,"high":291,"low":334,"close":266,"volume":885},3373100,{"time":887,"open":361,"high":381,"low":369,"close":178,"volume":888},"2026-01-12",2469300,{"time":385,"open":178,"high":391,"low":397,"close":409,"volume":890},4489600,{"time":412,"open":413,"high":145,"low":429,"close":171,"volume":892},2971800,{"time":438,"open":439,"high":456,"low":440,"close":462,"volume":894},4468800,{"time":465,"open":344,"high":466,"low":488,"close":488,"volume":896},11039700,{"time":491,"open":492,"high":512,"low":494,"close":521,"volume":898},4523300,{"time":900,"open":525,"high":25,"low":527,"close":545,"volume":901},"2026-02-23",8038000,{"time":548,"open":549,"high":73,"low":369,"close":570,"volume":903},7745300,{"time":573,"open":574,"high":582,"low":278,"close":592,"volume":905},5508800,{"time":595,"open":198,"high":607,"low":363,"close":363,"volume":907},3051900,{"time":614,"open":315,"high":251,"low":616,"close":257,"volume":909},8506300,{"time":641,"open":642,"high":655,"low":297,"close":449,"volume":911},4247300,{"time":664,"open":665,"high":50,"low":361,"close":687,"volume":913},4550800,{"time":690,"open":9,"high":696,"low":120,"close":9,"volume":915},2861100,{"swings":917,"phaseSegments":932},[918,919,920,921,922,923,924,925,926,927,928,929,930,931],{"time":754,"kind":709,"price":26},{"time":774,"kind":711,"price":316},{"time":802,"kind":709,"price":92},{"time":809,"kind":711,"price":186},{"time":829,"kind":709,"price":830},{"time":857,"kind":711,"price":251},{"time":865,"kind":709,"price":85},{"time":872,"kind":711,"price":179},{"time":228,"kind":709,"price":32},{"time":256,"kind":711,"price":278},{"time":438,"kind":709,"price":456},{"time":491,"kind":711,"price":494},{"time":548,"kind":709,"price":73},{"time":614,"kind":711,"price":616},[933,936,938,940,941,942,943,944],{"from":934,"to":935,"phase":730},"2025-04-25","2025-05-30",{"from":935,"to":937,"phase":8},"2025-09-26",{"from":937,"to":77,"phase":939},"UP",{"from":77,"to":326,"phase":8},{"from":326,"to":517,"phase":730},{"from":517,"to":566,"phase":8},{"from":566,"to":611,"phase":730},{"from":611,"to":18,"phase":8}]