[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock:detail:7447":3,"stock:chart:7447:d:6m":20,"stock:chart:weekly:7447:1y":632},{"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},"7447","ナガイレーベン","商社・卸売","prime","TRANSITION","DOWN",1763,1760,0.0017045454545454545,"2026-04-17T00:00:00+09:00","2026-04-17","現在値1,763円（+0.17%）、出来高34,800株でレンジ内推移。確定高値1,786円目前に迫り、出来高の増加に伴うブレイク期待が高まる。需給面では特に悪化せず、上方圧力が強まりつつある。今後の価格動向に注目。",{"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":590,"lastTradeDate":14},"1d","6M",[24,30,36,40,45,51,57,63,69,74,80,86,92,97,101,106,112,119,126,132,138,144,151,156,161,165,171,177,181,185,189,195,199,204,207,211,216,221,225,230,237,243,250,253,259,264,269,274,278,283,288,293,298,303,308,313,318,323,326,330,333,337,341,344,348,351,357,362,366,370,374,379,382,387,390,394,398,400,405,408,411,416,419,422,425,428,433,436,438,442,448,453,460,467,472,477,482,487,493,497,500,506,512,517,522,526,530,535,541,546,550,554,559,563,567,570,574,577,580,585,588],{"time":25,"open":26,"high":26,"low":27,"close":28,"volume":29},"2025-10-20",1836,1811,1821,50800,{"time":31,"open":28,"high":32,"low":33,"close":34,"volume":35},"2025-10-21",1835,1793,1829,199300,{"time":37,"open":34,"high":38,"low":28,"close":28,"volume":39},"2025-10-22",1839,81600,{"time":41,"open":28,"high":42,"low":43,"close":28,"volume":44},"2025-10-23",1828,1814,33000,{"time":46,"open":47,"high":48,"low":49,"close":48,"volume":50},"2025-10-24",1817,1824,1787,66700,{"time":52,"open":53,"high":53,"low":54,"close":55,"volume":56},"2025-10-27",1822,1804,1810,67900,{"time":58,"open":59,"high":59,"low":60,"close":61,"volume":62},"2025-10-28",1802,1753,1756,112600,{"time":64,"open":60,"high":65,"low":66,"close":67,"volume":68},"2025-10-29",1755,1733,1734,109300,{"time":70,"open":67,"high":71,"low":67,"close":72,"volume":73},"2025-10-30",1762,1759,88100,{"time":75,"open":65,"high":76,"low":77,"close":78,"volume":79},"2025-10-31",1765,1745,1758,66000,{"time":81,"open":65,"high":82,"low":83,"close":84,"volume":85},"2025-11-04",1779,1747,1754,65800,{"time":87,"open":65,"high":88,"low":89,"close":90,"volume":91},"2025-11-05",1774,1726,1735,113200,{"time":93,"open":90,"high":94,"low":95,"close":95,"volume":96},"2025-11-06",1744,1723,85500,{"time":98,"open":99,"high":60,"low":99,"close":60,"volume":100},"2025-11-07",1722,43700,{"time":102,"open":103,"high":49,"low":10,"close":104,"volume":105},"2025-11-10",1785,1784,62000,{"time":107,"open":108,"high":109,"low":110,"close":103,"volume":111},"2025-11-11",1777,1786,1768,38500,{"time":113,"open":114,"high":115,"low":116,"close":117,"volume":118},"2025-11-12",1788,1807,1783,1797,64300,{"time":120,"open":121,"high":122,"low":123,"close":124,"volume":125},"2025-11-13",1848,1895,1796,1886,211200,{"time":127,"open":124,"high":128,"low":129,"close":130,"volume":131},"2025-11-14",1907,1880,1898,82700,{"time":133,"open":134,"high":135,"low":136,"close":134,"volume":137},"2025-11-17",1891,1909,1869,96500,{"time":139,"open":134,"high":140,"low":141,"close":142,"volume":143},"2025-11-18",1906,1862,1878,149500,{"time":145,"open":146,"high":147,"low":148,"close":149,"volume":150},"2025-11-19",1874,1887,1857,1858,146000,{"time":152,"open":149,"high":153,"low":32,"close":154,"volume":155},"2025-11-20",1867,1841,102300,{"time":157,"open":158,"high":159,"low":158,"close":134,"volume":160},"2025-11-21",1847,1893,74500,{"time":162,"open":163,"high":163,"low":149,"close":136,"volume":164},"2025-11-25",1884,45300,{"time":166,"open":167,"high":142,"low":168,"close":169,"volume":170},"2025-11-26",1861,1851,1855,55300,{"time":172,"open":173,"high":174,"low":168,"close":175,"volume":176},"2025-11-27",1852,1870,1865,46300,{"time":178,"open":173,"high":153,"low":168,"close":179,"volume":180},"2025-11-28",1853,48800,{"time":182,"open":149,"high":183,"low":169,"close":142,"volume":184},"2025-12-01",1879,112100,{"time":186,"open":142,"high":128,"low":149,"close":187,"volume":188},"2025-12-02",1883,103600,{"time":190,"open":187,"high":191,"low":192,"close":193,"volume":194},"2025-12-03",1885,1859,1860,77600,{"time":196,"open":169,"high":197,"low":179,"close":142,"volume":198},"2025-12-04",1882,68100,{"time":200,"open":201,"high":202,"low":167,"close":153,"volume":203},"2025-12-05",1876,1894,93200,{"time":205,"open":201,"high":197,"low":169,"close":174,"volume":206},"2025-12-08",51600,{"time":208,"open":174,"high":134,"low":136,"close":209,"volume":210},"2025-12-09",1872,63800,{"time":212,"open":209,"high":213,"low":209,"close":214,"volume":215},"2025-12-10",1904,1889,72400,{"time":217,"open":218,"high":130,"low":219,"close":219,"volume":220},"2025-12-11",1892,1873,90000,{"time":222,"open":214,"high":135,"low":214,"close":223,"volume":224},"2025-12-12",1890,115300,{"time":226,"open":227,"high":228,"low":223,"close":228,"volume":229},"2025-12-15",1899,1944,106900,{"time":231,"open":232,"high":233,"low":234,"close":235,"volume":236},"2025-12-16",1945,1947,1931,1933,81300,{"time":238,"open":239,"high":240,"low":223,"close":241,"volume":242},"2025-12-17",1932,1934,1900,48000,{"time":244,"open":245,"high":246,"low":247,"close":248,"volume":249},"2025-12-18",1910,1928,1902,1920,63200,{"time":251,"open":248,"high":240,"low":252,"close":235,"volume":220},"2025-12-19",1914,{"time":254,"open":255,"high":256,"low":257,"close":255,"volume":258},"2025-12-22",1943,1949,1918,137700,{"time":260,"open":261,"high":262,"low":235,"close":235,"volume":263},"2025-12-23",1946,1958,101300,{"time":265,"open":240,"high":266,"low":245,"close":267,"volume":268},"2025-12-24",1940,1917,69800,{"time":270,"open":271,"high":246,"low":128,"close":272,"volume":273},"2025-12-25",1916,1908,78700,{"time":275,"open":134,"high":248,"low":276,"close":42,"volume":277},"2025-12-26",1819,283100,{"time":279,"open":280,"high":168,"low":48,"close":281,"volume":282},"2025-12-29",1838,1842,407700,{"time":284,"open":285,"high":286,"low":117,"close":117,"volume":287},"2025-12-30",1832,1845,123300,{"time":289,"open":54,"high":290,"low":291,"close":34,"volume":292},"2026-01-05",1837,1800,140300,{"time":294,"open":290,"high":295,"low":296,"close":296,"volume":297},"2026-01-06",1846,1823,82900,{"time":299,"open":300,"high":301,"low":115,"close":276,"volume":302},"2026-01-07",1820,1825,92100,{"time":304,"open":305,"high":280,"low":306,"close":280,"volume":307},"2026-01-08",1812,1809,93000,{"time":309,"open":280,"high":310,"low":280,"close":311,"volume":312},"2026-01-09",1854,1844,50900,{"time":314,"open":169,"high":315,"low":55,"close":316,"volume":317},"2026-01-13",1856,1826,67800,{"time":319,"open":320,"high":281,"low":320,"close":321,"volume":322},"2026-01-14",1813,1827,90700,{"time":324,"open":300,"high":192,"low":300,"close":121,"volume":325},"2026-01-15",77000,{"time":327,"open":32,"high":169,"low":32,"close":328,"volume":329},"2026-01-16",1849,66400,{"time":331,"open":192,"high":192,"low":285,"close":285,"volume":332},"2026-01-19",50100,{"time":334,"open":321,"high":335,"low":320,"close":300,"volume":336},"2026-01-20",1834,99800,{"time":338,"open":300,"high":300,"low":59,"close":339,"volume":340},"2026-01-21",1815,83300,{"time":342,"open":339,"high":149,"low":43,"close":295,"volume":343},"2026-01-22",85000,{"time":345,"open":328,"high":167,"low":346,"close":158,"volume":347},"2026-01-23",1840,59300,{"time":349,"open":42,"high":34,"low":305,"close":28,"volume":350},"2026-01-26",71800,{"time":352,"open":305,"high":353,"low":354,"close":355,"volume":356},"2026-01-27",1818,1795,1798,71400,{"time":358,"open":359,"high":359,"low":360,"close":88,"volume":361},"2026-01-28",1790,1772,72800,{"time":363,"open":76,"high":88,"low":83,"close":364,"volume":365},"2026-01-29",1764,98300,{"time":367,"open":368,"high":49,"low":364,"close":109,"volume":369},"2026-01-30",1766,57300,{"time":371,"open":116,"high":354,"low":72,"close":372,"volume":373},"2026-02-02",1770,89100,{"time":375,"open":376,"high":377,"low":10,"close":110,"volume":378},"2026-02-03",1771,1776,56600,{"time":380,"open":110,"high":114,"low":110,"close":108,"volume":381},"2026-02-04",82600,{"time":383,"open":384,"high":53,"low":359,"close":385,"volume":386},"2026-02-05",1792,1803,87100,{"time":388,"open":291,"high":305,"low":49,"close":354,"volume":389},"2026-02-06",76100,{"time":391,"open":276,"high":276,"low":392,"close":305,"volume":393},"2026-02-09",1799,55000,{"time":395,"open":305,"high":321,"low":396,"close":396,"volume":397},"2026-02-10",1808,65600,{"time":399,"open":42,"high":335,"low":300,"close":34,"volume":369},"2026-02-12",{"time":401,"open":402,"high":32,"low":123,"close":403,"volume":404},"2026-02-13",1830,1801,55100,{"time":406,"open":403,"high":320,"low":354,"close":117,"volume":407},"2026-02-16",68900,{"time":409,"open":355,"high":27,"low":109,"close":109,"volume":410},"2026-02-17",78400,{"time":412,"open":117,"high":355,"low":413,"close":414,"volume":415},"2026-02-18",1775,1782,64200,{"time":417,"open":413,"high":82,"low":71,"close":82,"volume":418},"2026-02-19",59100,{"time":420,"open":71,"high":76,"low":421,"close":84,"volume":329},"2026-02-20",1751,{"time":423,"open":76,"high":116,"low":72,"close":82,"volume":424},"2026-02-24",104900,{"time":426,"open":376,"high":123,"low":376,"close":123,"volume":427},"2026-02-25",103100,{"time":429,"open":123,"high":27,"low":430,"close":431,"volume":432},"2026-02-26",1789,1791,71700,{"time":434,"open":54,"high":300,"low":354,"close":300,"volume":435},"2026-02-27",67600,{"time":437,"open":431,"high":355,"low":108,"close":104,"volume":307},"2026-03-02",{"time":439,"open":376,"high":108,"low":440,"close":440,"volume":441},"2026-03-03",1743,96100,{"time":443,"open":89,"high":444,"low":445,"close":446,"volume":447},"2026-03-04",1728,1690,1711,154400,{"time":449,"open":450,"high":450,"low":451,"close":452,"volume":397},"2026-03-05",1749,1715,1721,{"time":454,"open":455,"high":456,"low":457,"close":458,"volume":459},"2026-03-06",1718,1731,1706,1727,55600,{"time":461,"open":462,"high":463,"low":464,"close":465,"volume":466},"2026-03-09",1703,1725,1683,1714,85100,{"time":468,"open":469,"high":469,"low":470,"close":67,"volume":471},"2026-03-10",1740,1720,39800,{"time":473,"open":440,"high":474,"low":90,"close":475,"volume":476},"2026-03-11",1748,1738,35900,{"time":478,"open":479,"high":479,"low":480,"close":465,"volume":481},"2026-03-12",1736,1701,59200,{"time":483,"open":484,"high":457,"low":464,"close":485,"volume":486},"2026-03-13",1684,1696,82200,{"time":488,"open":489,"high":490,"low":491,"close":489,"volume":492},"2026-03-16",1695,1709,1687,77100,{"time":494,"open":489,"high":455,"low":489,"close":495,"volume":496},"2026-03-17",1707,61300,{"time":498,"open":444,"high":456,"low":451,"close":456,"volume":499},"2026-03-18",58100,{"time":501,"open":502,"high":503,"low":504,"close":504,"volume":505},"2026-03-19",1712,1719,1681,125400,{"time":507,"open":508,"high":508,"low":509,"close":510,"volume":511},"2026-03-23",1675,1652,1653,72100,{"time":513,"open":514,"high":515,"low":514,"close":515,"volume":516},"2026-03-24",1672,1688,54700,{"time":518,"open":519,"high":502,"low":520,"close":457,"volume":521},"2026-03-25",1702,1698,73900,{"time":523,"open":495,"high":470,"low":524,"close":490,"volume":525},"2026-03-26",1693,56700,{"time":527,"open":490,"high":89,"low":490,"close":528,"volume":529},"2026-03-27",1717,70000,{"time":531,"open":532,"high":491,"low":533,"close":532,"volume":534},"2026-03-30",1677,1661,84600,{"time":536,"open":537,"high":538,"low":539,"close":539,"volume":540},"2026-03-31",1676,1691,1666,51200,{"time":542,"open":543,"high":544,"low":484,"close":544,"volume":545},"2026-04-01",1689,1700,50700,{"time":547,"open":457,"high":548,"low":484,"close":538,"volume":549},"2026-04-02",1729,85400,{"time":551,"open":533,"high":552,"low":533,"close":452,"volume":553},"2026-04-03",1724,83500,{"time":555,"open":95,"high":444,"low":556,"close":557,"volume":558},"2026-04-06",1708,1710,62600,{"time":560,"open":457,"high":548,"low":561,"close":458,"volume":562},"2026-04-07",1704,60600,{"time":564,"open":565,"high":109,"low":65,"close":71,"volume":566},"2026-04-08",1767,162000,{"time":568,"open":71,"high":569,"low":450,"close":61,"volume":317},"2026-04-09",1773,{"time":571,"open":61,"high":368,"low":67,"close":572,"volume":573},"2026-04-10",1737,52600,{"time":575,"open":444,"high":83,"low":444,"close":90,"volume":576},"2026-04-13",60800,{"time":578,"open":479,"high":421,"low":548,"close":479,"volume":579},"2026-04-14",45400,{"time":581,"open":582,"high":78,"low":83,"close":583,"volume":584},"2026-04-15",1752,1757,57800,{"time":586,"open":364,"high":360,"low":61,"close":11,"volume":587},"2026-04-16",54100,{"time":14,"open":60,"high":377,"low":60,"close":10,"volume":589},34800,{"swings":591,"phaseSegments":622},[592,594,596,597,598,599,600,601,602,603,604,605,606,607,608,609,610,611,612,613,614,615,616,617,618,619,620,621],{"time":37,"kind":593,"price":38},"H",{"time":64,"kind":595,"price":66},"L",{"time":81,"kind":593,"price":82},{"time":98,"kind":595,"price":99},{"time":133,"kind":593,"price":135},{"time":152,"kind":595,"price":32},{"time":186,"kind":593,"price":128},{"time":196,"kind":595,"price":179},{"time":260,"kind":593,"price":262},{"time":284,"kind":595,"price":117},{"time":324,"kind":593,"price":192},{"time":338,"kind":595,"price":59},{"time":345,"kind":593,"price":167},{"time":363,"kind":595,"price":83},{"time":401,"kind":593,"price":32},{"time":420,"kind":595,"price":421},{"time":434,"kind":593,"price":300},{"time":461,"kind":595,"price":464},{"time":473,"kind":593,"price":474},{"time":483,"kind":595,"price":464},{"time":498,"kind":593,"price":456},{"time":507,"kind":595,"price":509},{"time":527,"kind":593,"price":89},{"time":531,"kind":595,"price":533},{"time":547,"kind":593,"price":548},{"time":551,"kind":595,"price":533},{"time":564,"kind":593,"price":109},{"time":575,"kind":595,"price":444},[623,624,625,626,627,628,629,631],{"from":25,"to":52,"phase":9},{"from":52,"to":81,"phase":8},{"from":81,"to":98,"phase":9},{"from":98,"to":113,"phase":8},{"from":113,"to":152,"phase":9},{"from":152,"to":275,"phase":8},{"from":275,"to":299,"phase":630},"UP",{"from":299,"to":19,"phase":8},{"code":4,"interval":633,"range":634,"candles":635,"indicators":846,"lastTradeDate":575},"1w","1Y",[636,643,649,656,662,669,675,679,685,691,696,703,708,715,721,728,734,740,747,753,760,766,773,778,783,787,790,792,794,797,799,801,804,806,808,810,812,814,816,819,821,823,825,827,829,832,834,836,838,840,842,844],{"time":637,"open":638,"high":639,"low":640,"close":641,"volume":642},"2025-04-21",2010,2166,2009,2134,192300,{"time":644,"open":641,"high":645,"low":646,"close":647,"volume":648},"2025-04-28",2175,2086,2106,120500,{"time":650,"open":651,"high":652,"low":653,"close":654,"volume":655},"2025-05-05",2109,2245,2065,2171,258900,{"time":657,"open":658,"high":658,"low":659,"close":660,"volume":661},"2025-05-12",2471,2120,2149,342500,{"time":663,"open":664,"high":665,"low":666,"close":667,"volume":668},"2025-05-19",2125,2163,1965,1973,181200,{"time":670,"open":667,"high":671,"low":672,"close":673,"volume":674},"2025-05-26",2026,1935,1975,183000,{"time":676,"open":261,"high":677,"low":134,"close":240,"volume":678},"2025-06-02",1960,206300,{"time":680,"open":681,"high":682,"low":201,"close":683,"volume":684},"2025-06-09",1939,1954,1897,170000,{"time":686,"open":227,"high":687,"low":688,"close":689,"volume":690},"2025-06-16",1964,1871,1952,284900,{"time":692,"open":235,"high":693,"low":245,"close":694,"volume":695},"2025-06-23",1977,1962,146400,{"time":697,"open":698,"high":699,"low":700,"close":701,"volume":702},"2025-06-30",2102,2183,2062,2095,486500,{"time":704,"open":659,"high":645,"low":705,"close":706,"volume":707},"2025-07-07",2094,2155,172500,{"time":709,"open":710,"high":711,"low":712,"close":713,"volume":714},"2025-07-14",2169,2217,2165,2180,150000,{"time":716,"open":654,"high":717,"low":718,"close":719,"volume":720},"2025-07-21",2212,2142,2201,148800,{"time":722,"open":723,"high":724,"low":725,"close":726,"volume":727},"2025-07-28",2160,2238,2147,2225,322300,{"time":729,"open":730,"high":731,"low":719,"close":732,"volume":733},"2025-08-04",2203,2325,2316,400600,{"time":735,"open":731,"high":736,"low":737,"close":738,"volume":739},"2025-08-11",2363,2295,2305,350600,{"time":741,"open":742,"high":743,"low":744,"close":745,"volume":746},"2025-08-18",2300,2326,2265,2286,661300,{"time":748,"open":742,"high":749,"low":750,"close":751,"volume":752},"2025-08-25",2301,2031,2040,1715700,{"time":754,"open":755,"high":756,"low":757,"close":758,"volume":759},"2025-09-01",2035,2048,2007,2019,609300,{"time":761,"open":762,"high":763,"low":762,"close":764,"volume":765},"2025-09-08",2037,2091,2054,421600,{"time":767,"open":768,"high":769,"low":770,"close":771,"volume":772},"2025-09-15",2050,2073,2016,2021,456600,{"time":774,"open":775,"high":764,"low":776,"close":764,"volume":777},"2025-09-22",2030,2023,414500,{"time":779,"open":764,"high":780,"low":376,"close":781,"volume":782},"2025-09-29",2055,1866,1212100,{"time":784,"open":187,"high":187,"low":377,"close":785,"volume":786},"2025-10-06",1778,564000,{"time":788,"open":565,"high":316,"low":84,"close":55,"volume":789},"2025-10-13",323900,{"time":25,"open":26,"high":38,"low":49,"close":48,"volume":791},431400,{"time":52,"open":53,"high":53,"low":66,"close":78,"volume":793},443900,{"time":795,"open":65,"high":82,"low":99,"close":60,"volume":796},"2025-11-03",308200,{"time":102,"open":103,"high":128,"low":10,"close":130,"volume":798},458700,{"time":133,"open":134,"high":135,"low":32,"close":134,"volume":800},568800,{"time":802,"open":163,"high":163,"low":168,"close":179,"volume":803},"2025-11-24",195700,{"time":182,"open":149,"high":128,"low":179,"close":153,"volume":805},454600,{"time":205,"open":201,"high":135,"low":169,"close":223,"volume":807},393100,{"time":226,"open":227,"high":233,"low":223,"close":235,"volume":809},389400,{"time":254,"open":255,"high":262,"low":276,"close":42,"volume":811},670600,{"time":279,"open":280,"high":168,"low":117,"close":117,"volume":813},531000,{"time":289,"open":54,"high":310,"low":291,"close":311,"volume":815},459200,{"time":817,"open":169,"high":192,"low":55,"close":328,"volume":818},"2026-01-12",301900,{"time":331,"open":192,"high":167,"low":59,"close":158,"volume":820},377500,{"time":349,"open":42,"high":34,"low":83,"close":109,"volume":822},371600,{"time":371,"open":116,"high":53,"low":72,"close":354,"volume":824},391500,{"time":391,"open":276,"high":32,"low":123,"close":403,"volume":826},233000,{"time":406,"open":403,"high":320,"low":421,"close":84,"volume":828},337000,{"time":830,"open":76,"high":300,"low":72,"close":300,"volume":831},"2026-02-23",347300,{"time":437,"open":431,"high":355,"low":445,"close":458,"volume":833},464700,{"time":461,"open":462,"high":474,"low":464,"close":485,"volume":835},302200,{"time":488,"open":489,"high":456,"low":504,"close":504,"volume":837},321900,{"time":507,"open":508,"high":89,"low":509,"close":528,"volume":839},327400,{"time":531,"open":532,"high":548,"low":533,"close":452,"volume":841},355400,{"time":555,"open":95,"high":109,"low":561,"close":572,"volume":843},405600,{"time":575,"open":444,"high":377,"low":444,"close":10,"volume":845},252900,{"swings":847,"phaseSegments":858},[848,849,850,851,852,853,854,855,856,857],{"time":657,"kind":593,"price":658},{"time":686,"kind":595,"price":688},{"time":735,"kind":593,"price":736},{"time":795,"kind":595,"price":99},{"time":254,"kind":593,"price":262},{"time":279,"kind":595,"price":117},{"time":331,"kind":593,"price":167},{"time":349,"kind":595,"price":83},{"time":391,"kind":593,"price":32},{"time":507,"kind":595,"price":509},[859,861],{"from":860,"to":571,"phase":8},"2025-04-25",{"from":571,"to":19,"phase":9}]