[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock:detail:7426":3,"stock:chart:7426:d:6m":20,"stock:chart:weekly:7426:1y":582},{"code":4,"name":5,"sector":6,"market":7,"phaseDay":8,"phaseWeek":9,"lastPrice":10,"prevClose":11,"changeRate":12,"updatedAt":13,"phaseChangedAt":14,"phaseConfirmedDate":14,"narrative":15,"narrativeMeta":16,"marketCap":19,"averageVolume20d":19},"7426","山大","商社・卸売","standard","DOWN","TRANSITION",704,731,-0.036935704514363885,"2026-04-17T00:00:00+09:00","2026-04-17","本日は下落し、確定安値770円を更新中の状態。出来高は28,000株と低調で、需給面の悪化が見られる。機関の空売り残高は不明だが、価格は下落基調にあるため、今後の反発は限定的。下げ止まりのサインがない限り、下方への意識が強いため、リスク管理を徹底した方が良い。",{"asOfDate":14,"generatedAt":17,"modelName":18},"2026-04-17 19:03:33","Qwen\u002FQwen3-14B-AWQ",null,{"code":4,"interval":21,"range":22,"candles":23,"indicators":549,"lastTradeDate":14},"1d","6M",[24,30,36,41,47,51,57,64,68,73,78,82,88,91,94,98,103,107,111,118,125,129,133,139,145,149,155,159,162,165,169,171,174,176,179,183,185,190,195,198,203,206,210,213,215,219,222,225,228,232,234,236,238,242,245,250,253,257,262,269,275,280,286,292,298,303,307,311,315,320,323,327,331,334,341,347,351,356,360,366,372,378,384,391,396,401,406,409,414,418,422,426,430,435,440,444,447,450,453,456,458,461,465,467,469,473,476,478,483,490,497,504,509,516,521,523,527,530,535,540,544],{"time":25,"open":26,"high":27,"low":26,"close":28,"volume":29},"2025-10-20",1129,1169,1160,1800,{"time":31,"open":32,"high":32,"low":33,"close":34,"volume":35},"2025-10-21",1163,1150,1159,800,{"time":37,"open":38,"high":38,"low":39,"close":39,"volume":40},"2025-10-22",1141,1140,500,{"time":42,"open":43,"high":44,"low":33,"close":45,"volume":46},"2025-10-23",1155,1162,1152,700,{"time":48,"open":49,"high":27,"low":49,"close":34,"volume":50},"2025-10-24",1146,1700,{"time":52,"open":53,"high":27,"low":54,"close":55,"volume":56},"2025-10-27",1142,1132,1138,5600,{"time":58,"open":59,"high":60,"low":61,"close":62,"volume":63},"2025-10-28",1135,1170,1134,1165,3800,{"time":65,"open":62,"high":66,"low":39,"close":66,"volume":67},"2025-10-29",1171,3500,{"time":69,"open":70,"high":71,"low":59,"close":39,"volume":72},"2025-10-30",1153,1177,3900,{"time":74,"open":39,"high":75,"low":76,"close":38,"volume":77},"2025-10-31",1157,1137,1500,{"time":79,"open":70,"high":80,"low":49,"close":80,"volume":81},"2025-11-04",1168,2600,{"time":83,"open":84,"high":84,"low":85,"close":86,"volume":87},"2025-11-05",1156,1133,1139,2300,{"time":89,"open":27,"high":27,"low":59,"close":86,"volume":90},"2025-11-06",2100,{"time":92,"open":49,"high":60,"low":55,"close":55,"volume":93},"2025-11-07",2700,{"time":95,"open":96,"high":96,"low":97,"close":49,"volume":77},"2025-11-10",1161,1143,{"time":99,"open":49,"high":100,"low":54,"close":101,"volume":102},"2025-11-11",1178,1149,7200,{"time":104,"open":76,"high":43,"low":105,"close":105,"volume":106},"2025-11-12",1130,6200,{"time":108,"open":85,"high":85,"low":109,"close":109,"volume":110},"2025-11-13",1118,3000,{"time":112,"open":113,"high":114,"low":115,"close":116,"volume":117},"2025-11-14",1115,1126,1095,1097,5200,{"time":119,"open":120,"high":121,"low":122,"close":123,"volume":124},"2025-11-17",1094,1124,1092,1122,1300,{"time":126,"open":123,"high":123,"low":127,"close":127,"volume":128},"2025-11-18",1082,3700,{"time":130,"open":131,"high":127,"low":131,"close":127,"volume":132},"2025-11-19",1080,1100,{"time":134,"open":135,"high":136,"low":131,"close":137,"volume":138},"2025-11-20",1083,1113,1096,2000,{"time":140,"open":141,"high":142,"low":143,"close":142,"volume":144},"2025-11-21",1081,1098,1075,2900,{"time":146,"open":147,"high":147,"low":148,"close":148,"volume":90},"2025-11-25",1091,1090,{"time":150,"open":151,"high":151,"low":152,"close":153,"volume":154},"2025-11-26",1116,1077,1111,3200,{"time":156,"open":157,"high":157,"low":158,"close":116,"volume":77},"2025-11-27",1101,1088,{"time":160,"open":115,"high":121,"low":115,"close":161,"volume":154},"2025-11-28",1120,{"time":163,"open":164,"high":164,"low":132,"close":164,"volume":87},"2025-12-01",1112,{"time":166,"open":161,"high":161,"low":167,"close":168,"volume":77},"2025-12-02",1108,1119,{"time":170,"open":161,"high":161,"low":115,"close":115,"volume":138},"2025-12-03",{"time":172,"open":173,"high":173,"low":120,"close":173,"volume":124},"2025-12-04",1099,{"time":175,"open":115,"high":109,"low":148,"close":109,"volume":154},"2025-12-05",{"time":177,"open":132,"high":105,"low":132,"close":113,"volume":178},"2025-12-08",4200,{"time":180,"open":181,"high":161,"low":182,"close":182,"volume":124},"2025-12-09",1107,1104,{"time":184,"open":182,"high":123,"low":132,"close":157,"volume":90},"2025-12-10",{"time":186,"open":173,"high":173,"low":187,"close":188,"volume":189},"2025-12-11",1084,1085,2800,{"time":191,"open":127,"high":192,"low":193,"close":141,"volume":194},"2025-12-12",1385,1073,482600,{"time":196,"open":132,"high":167,"low":141,"close":141,"volume":197},"2025-12-15",33500,{"time":199,"open":200,"high":123,"low":200,"close":201,"volume":202},"2025-12-16",1070,1078,22300,{"time":204,"open":141,"high":115,"low":200,"close":201,"volume":205},"2025-12-17",6600,{"time":207,"open":208,"high":137,"low":208,"close":131,"volume":209},"2025-12-18",1071,3400,{"time":211,"open":212,"high":158,"low":212,"close":135,"volume":132},"2025-12-19",1079,{"time":214,"open":148,"high":137,"low":131,"close":187,"volume":72},"2025-12-22",{"time":216,"open":217,"high":217,"low":127,"close":135,"volume":218},"2025-12-23",1089,6500,{"time":220,"open":158,"high":217,"low":135,"close":187,"volume":221},"2025-12-24",1900,{"time":223,"open":135,"high":135,"low":141,"close":141,"volume":224},"2025-12-25",3100,{"time":226,"open":135,"high":147,"low":135,"close":135,"volume":227},"2025-12-26",8400,{"time":229,"open":230,"high":142,"low":187,"close":137,"volume":231},"2025-12-29",1093,4400,{"time":233,"open":137,"high":132,"low":188,"close":158,"volume":189},"2025-12-30",{"time":235,"open":148,"high":167,"low":148,"close":132,"volume":63},"2026-01-05",{"time":237,"open":115,"high":173,"low":147,"close":173,"volume":93},"2026-01-06",{"time":239,"open":173,"high":240,"low":137,"close":182,"volume":241},"2026-01-07",1105,2500,{"time":243,"open":157,"high":26,"low":157,"close":244,"volume":178},"2026-01-08",1117,{"time":246,"open":161,"high":247,"low":248,"close":39,"volume":249},"2026-01-09",1197,1114,39000,{"time":251,"open":28,"high":32,"low":97,"close":49,"volume":252},"2026-01-13",7700,{"time":254,"open":43,"high":84,"low":255,"close":70,"volume":256},"2026-01-14",1147,3300,{"time":258,"open":32,"high":259,"low":32,"close":260,"volume":261},"2026-01-15",1220,1219,16900,{"time":263,"open":264,"high":265,"low":266,"close":267,"volume":268},"2026-01-16",1205,1269,1200,1248,13600,{"time":270,"open":271,"high":272,"low":273,"close":260,"volume":274},"2026-01-19",1218,1247,1196,8800,{"time":276,"open":277,"high":278,"low":279,"close":278,"volume":231},"2026-01-20",1209,1230,1201,{"time":281,"open":266,"high":282,"low":283,"close":284,"volume":285},"2026-01-21",1250,1188,1206,13500,{"time":287,"open":288,"high":289,"low":288,"close":290,"volume":291},"2026-01-22",1207,1241,1224,6400,{"time":293,"open":294,"high":294,"low":295,"close":296,"volume":297},"2026-01-23",1237,1215,1228,7400,{"time":299,"open":300,"high":301,"low":300,"close":302,"volume":209},"2026-01-26",1217,1238,1227,{"time":304,"open":305,"high":289,"low":259,"close":259,"volume":306},"2026-01-27",1222,4100,{"time":308,"open":309,"high":309,"low":300,"close":310,"volume":231},"2026-01-28",1240,1221,{"time":312,"open":313,"high":314,"low":313,"close":289,"volume":218},"2026-01-29",1211,1249,{"time":316,"open":317,"high":318,"low":271,"close":259,"volume":319},"2026-01-30",1231,1267,16500,{"time":321,"open":267,"high":267,"low":259,"close":310,"volume":322},"2026-02-02",4000,{"time":324,"open":272,"high":272,"low":325,"close":294,"volume":326},"2026-02-03",1232,3600,{"time":328,"open":294,"high":329,"low":330,"close":330,"volume":63},"2026-02-04",1243,1229,{"time":332,"open":278,"high":333,"low":278,"close":289,"volume":93},"2026-02-05",1246,{"time":335,"open":336,"high":337,"low":338,"close":339,"volume":340},"2026-02-06",1263,1414,1244,1293,159600,{"time":342,"open":343,"high":343,"low":344,"close":345,"volume":346},"2026-02-09",1345,1260,1323,27800,{"time":348,"open":345,"high":345,"low":282,"close":349,"volume":350},"2026-02-10",1281,35200,{"time":352,"open":349,"high":353,"low":329,"close":354,"volume":355},"2026-02-12",1295,1257,14600,{"time":357,"open":301,"high":358,"low":359,"close":314,"volume":285},"2026-02-13",1261,1216,{"time":361,"open":362,"high":363,"low":364,"close":364,"volume":365},"2026-02-16",1253,1272,1225,12300,{"time":367,"open":368,"high":369,"low":325,"close":370,"volume":371},"2026-02-17",1235,1437,1310,131100,{"time":373,"open":374,"high":77,"low":375,"close":376,"volume":377},"2026-02-18",1449,1362,1458,101900,{"time":379,"open":380,"high":381,"low":382,"close":382,"volume":383},"2026-02-19",1445,1515,1390,63500,{"time":385,"open":386,"high":387,"low":388,"close":389,"volume":390},"2026-02-20",1351,1429,1350,1370,25900,{"time":392,"open":393,"high":394,"low":344,"close":358,"volume":395},"2026-02-24",1430,1469,84000,{"time":397,"open":300,"high":368,"low":398,"close":399,"volume":400},"2026-02-25",1174,1195,55700,{"time":402,"open":364,"high":364,"low":403,"close":404,"volume":405},"2026-02-26",1175,1189,22700,{"time":407,"open":404,"high":288,"low":404,"close":288,"volume":408},"2026-02-27",5900,{"time":410,"open":273,"high":411,"low":412,"close":412,"volume":413},"2026-03-02",1199,1186,7000,{"time":415,"open":412,"high":412,"low":416,"close":416,"volume":417},"2026-03-03",1131,15700,{"time":419,"open":420,"high":420,"low":152,"close":152,"volume":421},"2026-03-04",1145,17100,{"time":423,"open":424,"high":330,"low":152,"close":230,"volume":425},"2026-03-05",1123,122600,{"time":427,"open":158,"high":359,"low":158,"close":428,"volume":429},"2026-03-06",1210,62900,{"time":431,"open":432,"high":27,"low":433,"close":101,"volume":434},"2026-03-09",1125,1086,35100,{"time":436,"open":437,"high":438,"low":54,"close":38,"volume":439},"2026-03-10",1154,1172,15600,{"time":441,"open":38,"high":84,"low":442,"close":442,"volume":443},"2026-03-11",1121,8700,{"time":445,"open":113,"high":432,"low":446,"close":446,"volume":218},"2026-03-12",1102,{"time":448,"open":157,"high":157,"low":131,"close":137,"volume":449},"2026-03-13",9500,{"time":451,"open":137,"high":244,"low":148,"close":148,"volume":452},"2026-03-16",8200,{"time":454,"open":151,"high":437,"low":142,"close":38,"volume":455},"2026-03-17",16700,{"time":457,"open":55,"high":55,"low":442,"close":442,"volume":72},"2026-03-18",{"time":459,"open":424,"high":55,"low":122,"close":153,"volume":460},"2026-03-19",7300,{"time":462,"open":158,"high":158,"low":463,"close":143,"volume":464},"2026-03-23",1050,11700,{"time":466,"open":217,"high":173,"low":131,"close":131,"volume":138},"2026-03-24",{"time":468,"open":115,"high":142,"low":201,"close":142,"volume":209},"2026-03-25",{"time":470,"open":142,"high":132,"low":471,"close":132,"volume":472},"2026-03-26",1072,6900,{"time":474,"open":132,"high":161,"low":148,"close":161,"volume":475},"2026-03-27",7600,{"time":477,"open":217,"high":132,"low":188,"close":188,"volume":46},"2026-03-30",{"time":479,"open":188,"high":188,"low":480,"close":481,"volume":482},"2026-03-31",1016,1039,8500,{"time":484,"open":485,"high":486,"low":487,"close":488,"volume":489},"2026-04-01",989,993,874,910,99200,{"time":491,"open":492,"high":493,"low":494,"close":495,"volume":496},"2026-04-02",880,881,813,832,46600,{"time":498,"open":499,"high":500,"low":501,"close":502,"volume":503},"2026-04-03",815,824,802,819,28700,{"time":505,"open":506,"high":499,"low":507,"close":508,"volume":285},"2026-04-06",804,787,811,{"time":510,"open":511,"high":512,"low":513,"close":514,"volume":515},"2026-04-07",797,807,770,781,22000,{"time":517,"open":518,"high":519,"low":514,"close":35,"volume":520},"2026-04-08",784,801,9700,{"time":522,"open":35,"high":499,"low":511,"close":511,"volume":460},"2026-04-09",{"time":524,"open":525,"high":35,"low":526,"close":526,"volume":93},"2026-04-10",796,794,{"time":528,"open":526,"high":35,"low":529,"close":529,"volume":224},"2026-04-13",792,{"time":531,"open":532,"high":533,"low":534,"close":518,"volume":231},"2026-04-14",785,789,782,{"time":536,"open":537,"high":538,"low":513,"close":513,"volume":539},"2026-04-15",777,799,6100,{"time":541,"open":542,"high":542,"low":11,"close":11,"volume":543},"2026-04-16",760,18000,{"time":14,"open":545,"high":546,"low":547,"close":10,"volume":548},730,735,702,28000,{"swings":550,"phaseSegments":574},[551,553,555,556,557,558,559,560,561,562,563,564,565,566,567,568,569,570,571,572,573],{"time":52,"kind":552,"price":54},"L",{"time":69,"kind":554,"price":71},"H",{"time":83,"kind":552,"price":85},{"time":99,"kind":554,"price":100},{"time":140,"kind":552,"price":143},{"time":160,"kind":554,"price":121},{"time":175,"kind":552,"price":148},{"time":191,"kind":554,"price":192},{"time":199,"kind":552,"price":200},{"time":263,"kind":554,"price":265},{"time":281,"kind":552,"price":283},{"time":335,"kind":554,"price":337},{"time":357,"kind":552,"price":359},{"time":379,"kind":554,"price":381},{"time":419,"kind":552,"price":152},{"time":423,"kind":554,"price":330},{"time":448,"kind":552,"price":131},{"time":454,"kind":554,"price":437},{"time":462,"kind":552,"price":463},{"time":474,"kind":554,"price":161},{"time":510,"kind":552,"price":513},[575,576,578,579,580,581],{"from":25,"to":397,"phase":9},{"from":397,"to":410,"phase":577},"UP",{"from":410,"to":470,"phase":9},{"from":470,"to":484,"phase":8},{"from":484,"to":524,"phase":9},{"from":524,"to":19,"phase":8},{"code":4,"interval":583,"range":584,"candles":585,"indicators":749,"lastTradeDate":528},"1w","1Y",[586,590,594,597,602,606,611,615,618,622,625,628,633,635,637,643,649,654,660,666,673,678,684,688,691,693,695,697,699,701,703,705,708,710,712,714,716,717,719,722,724,726,728,730,732,735,737,739,741,743,745,747],{"time":587,"open":588,"high":344,"low":463,"close":136,"volume":589},"2025-04-21",1059,342900,{"time":591,"open":164,"high":592,"low":463,"close":141,"volume":593},"2025-04-28",1299,250800,{"time":595,"open":188,"high":240,"low":471,"close":471,"volume":596},"2025-05-05",14900,{"time":598,"open":599,"high":173,"low":600,"close":188,"volume":601},"2025-05-12",1087,1063,16000,{"time":603,"open":143,"high":115,"low":463,"close":604,"volume":605},"2025-05-19",1055,10600,{"time":607,"open":604,"high":608,"low":609,"close":127,"volume":610},"2025-05-26",1366,1051,382200,{"time":612,"open":230,"high":613,"low":152,"close":151,"volume":614},"2025-06-02",1176,62100,{"time":616,"open":151,"high":114,"low":599,"close":147,"volume":617},"2025-06-09",21400,{"time":619,"open":158,"high":620,"low":131,"close":131,"volume":621},"2025-06-16",1109,11800,{"time":623,"open":201,"high":115,"low":200,"close":148,"volume":624},"2025-06-23",9200,{"time":626,"open":137,"high":39,"low":187,"close":167,"volume":627},"2025-06-30",21500,{"time":629,"open":114,"high":105,"low":630,"close":631,"volume":632},"2025-07-07",1103,1106,9000,{"time":634,"open":244,"high":121,"low":137,"close":240,"volume":443},"2025-07-14",{"time":636,"open":181,"high":53,"low":181,"close":442,"volume":102},"2025-07-21",{"time":638,"open":639,"high":640,"low":115,"close":641,"volume":642},"2025-07-28",1128,1600,1313,548300,{"time":644,"open":645,"high":646,"low":647,"close":353,"volume":648},"2025-08-04",1283,1555,1251,266300,{"time":650,"open":651,"high":388,"low":266,"close":652,"volume":653},"2025-08-11",1317,1291,53600,{"time":655,"open":652,"high":656,"low":657,"close":658,"volume":659},"2025-08-18",1360,1259,1354,22500,{"time":661,"open":662,"high":663,"low":641,"close":664,"volume":665},"2025-08-25",1369,1440,1371,43600,{"time":667,"open":668,"high":669,"low":670,"close":671,"volume":672},"2025-09-01",1365,1378,1233,1234,20500,{"time":674,"open":368,"high":675,"low":368,"close":676,"volume":677},"2025-09-08",1296,1264,10400,{"time":679,"open":680,"high":681,"low":682,"close":266,"volume":683},"2025-09-15",1256,1268,1180,14500,{"time":685,"open":266,"high":686,"low":266,"close":657,"volume":687},"2025-09-22",1275,12100,{"time":689,"open":657,"high":657,"low":187,"close":86,"volume":690},"2025-09-29",32600,{"time":692,"open":66,"high":404,"low":84,"close":398,"volume":460},"2025-10-06",{"time":694,"open":45,"high":71,"low":132,"close":54,"volume":319},"2025-10-13",{"time":25,"open":26,"high":27,"low":26,"close":34,"volume":696},5500,{"time":52,"open":53,"high":71,"low":54,"close":38,"volume":698},18300,{"time":700,"open":70,"high":60,"low":85,"close":55,"volume":520},"2025-11-03",{"time":95,"open":96,"high":100,"low":115,"close":116,"volume":702},23100,{"time":119,"open":120,"high":121,"low":143,"close":142,"volume":704},11000,{"time":706,"open":147,"high":121,"low":152,"close":161,"volume":707},"2025-11-24",10000,{"time":163,"open":164,"high":161,"low":148,"close":109,"volume":709},10300,{"time":177,"open":132,"high":192,"low":193,"close":141,"volume":711},493000,{"time":196,"open":132,"high":123,"low":200,"close":135,"volume":713},66900,{"time":214,"open":148,"high":137,"low":131,"close":135,"volume":715},23800,{"time":229,"open":230,"high":132,"low":187,"close":158,"volume":102},{"time":235,"open":148,"high":247,"low":148,"close":39,"volume":718},52200,{"time":720,"open":28,"high":265,"low":97,"close":267,"volume":721},"2026-01-12",41500,{"time":270,"open":271,"high":282,"low":283,"close":296,"volume":723},40500,{"time":299,"open":300,"high":318,"low":313,"close":259,"volume":725},34900,{"time":321,"open":267,"high":337,"low":259,"close":339,"volume":727},173700,{"time":342,"open":343,"high":343,"low":359,"close":314,"volume":729},91100,{"time":361,"open":362,"high":381,"low":364,"close":389,"volume":731},334700,{"time":733,"open":393,"high":394,"low":398,"close":288,"volume":734},"2026-02-23",168300,{"time":410,"open":273,"high":330,"low":152,"close":428,"volume":736},225300,{"time":431,"open":432,"high":438,"low":131,"close":137,"volume":738},75400,{"time":451,"open":137,"high":437,"low":148,"close":153,"volume":740},36100,{"time":462,"open":158,"high":161,"low":463,"close":161,"volume":742},31600,{"time":477,"open":217,"high":132,"low":501,"close":502,"volume":744},183700,{"time":505,"open":506,"high":499,"low":513,"close":526,"volume":746},55200,{"time":528,"open":526,"high":35,"low":547,"close":10,"volume":748},59600,{"swings":750,"phaseSegments":763},[751,752,753,754,755,756,757,758,759,760,761,762],{"time":591,"kind":554,"price":592},{"time":603,"kind":552,"price":463},{"time":607,"kind":554,"price":608},{"time":623,"kind":552,"price":200},{"time":638,"kind":554,"price":640},{"time":689,"kind":552,"price":187},{"time":95,"kind":554,"price":100},{"time":119,"kind":552,"price":143},{"time":177,"kind":554,"price":192},{"time":196,"kind":552,"price":200},{"time":361,"kind":554,"price":381},{"time":410,"kind":552,"price":152},[764,766,767],{"from":765,"to":175,"phase":9},"2025-04-25",{"from":175,"to":226,"phase":8},{"from":226,"to":19,"phase":9}]