[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock:detail:7509":3,"stock:chart:7509:d:6m":19,"stock:chart:weekly:7509:1y":401},{"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},"7509","アイエーグループ","小売","standard","TRANSITION",4340,4350,-0.0022988505747126436,"2026-04-17T00:00:00+09:00","2026-04-17","現在値4,340円で前日比-0.23%、出来高300株と極めて閑散な展開。確定安値4,400円を下抜けており、下降フェーズの可能性が高まっている。需給面からは明確なサインがなく、方向感は依然として曖昧。安値更新中のため、押し目買いは慎重に。今後の動向に注目。",{"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":372,"lastTradeDate":13},"1d","6M",[23,29,32,37,40,44,46,51,56,62,64,67,73,77,81,84,88,90,93,97,99,101,104,107,110,114,116,119,122,124,127,129,132,135,138,140,142,144,146,149,154,159,162,167,171,174,176,181,184,187,189,191,193,195,198,200,203,205,208,211,213,216,221,226,232,234,237,241,247,249,254,258,262,264,267,272,276,280,284,286,290,292,295,299,302,304,309,312,315,318,321,325,328,334,339,341,344,348,351,354,358,362,367,369],{"time":24,"open":25,"high":26,"low":27,"close":26,"volume":28},"2025-10-20",3960,3995,3900,600,{"time":30,"open":26,"high":26,"low":26,"close":26,"volume":31},"2025-10-21",100,{"time":33,"open":34,"high":35,"low":34,"close":35,"volume":36},"2025-10-24",4030,4080,300,{"time":38,"open":39,"high":39,"low":39,"close":39,"volume":31},"2025-10-27",4010,{"time":41,"open":34,"high":42,"low":34,"close":42,"volume":43},"2025-10-28",4100,400,{"time":45,"open":34,"high":34,"low":34,"close":34,"volume":31},"2025-10-29",{"time":47,"open":48,"high":49,"low":48,"close":49,"volume":50},"2025-10-30",4015,4020,700,{"time":52,"open":53,"high":53,"low":54,"close":54,"volume":55},"2025-10-31",4090,4075,200,{"time":57,"open":58,"high":58,"low":59,"close":60,"volume":61},"2025-11-04",4180,4125,4160,1000,{"time":63,"open":49,"high":49,"low":49,"close":49,"volume":55},"2025-11-05",{"time":65,"open":66,"high":66,"low":66,"close":66,"volume":31},"2025-11-06",4050,{"time":68,"open":69,"high":70,"low":71,"close":70,"volume":72},"2025-11-10",4095,4135,3940,1800,{"time":74,"open":70,"high":75,"low":70,"close":75,"volume":76},"2025-11-11",4205,800,{"time":78,"open":79,"high":79,"low":80,"close":42,"volume":61},"2025-11-12",4165,4070,{"time":82,"open":42,"high":83,"low":42,"close":83,"volume":55},"2025-11-13",4105,{"time":85,"open":86,"high":86,"low":87,"close":86,"volume":43},"2025-11-17",4035,3965,{"time":89,"open":87,"high":87,"low":87,"close":87,"volume":31},"2025-11-19",{"time":91,"open":92,"high":92,"low":92,"close":92,"volume":31},"2025-11-21",3895,{"time":94,"open":95,"high":96,"low":95,"close":96,"volume":50},"2025-11-25",3885,3950,{"time":98,"open":87,"high":39,"low":87,"close":39,"volume":43},"2025-11-26",{"time":100,"open":71,"high":71,"low":71,"close":71,"volume":31},"2025-11-27",{"time":102,"open":39,"high":103,"low":39,"close":103,"volume":50},"2025-11-28",4120,{"time":105,"open":106,"high":106,"low":103,"close":103,"volume":61},"2025-12-01",4175,{"time":108,"open":66,"high":66,"low":109,"close":109,"volume":36},"2025-12-02",4045,{"time":111,"open":112,"high":113,"low":112,"close":26,"volume":43},"2025-12-05",3985,4065,{"time":115,"open":26,"high":26,"low":26,"close":26,"volume":31},"2025-12-08",{"time":117,"open":26,"high":26,"low":118,"close":118,"volume":55},"2025-12-10",3970,{"time":120,"open":121,"high":121,"low":121,"close":121,"volume":31},"2025-12-11",4000,{"time":123,"open":86,"high":86,"low":87,"close":121,"volume":43},"2025-12-12",{"time":125,"open":121,"high":49,"low":121,"close":121,"volume":126},"2025-12-15",500,{"time":128,"open":86,"high":86,"low":86,"close":86,"volume":31},"2025-12-16",{"time":130,"open":131,"high":131,"low":131,"close":131,"volume":31},"2025-12-17",4040,{"time":133,"open":131,"high":109,"low":134,"close":134,"volume":36},"2025-12-18",3975,{"time":136,"open":34,"high":137,"low":49,"close":49,"volume":76},"2025-12-19",4055,{"time":139,"open":112,"high":49,"low":112,"close":49,"volume":55},"2025-12-23",{"time":141,"open":34,"high":34,"low":34,"close":34,"volume":31},"2025-12-24",{"time":143,"open":34,"high":34,"low":34,"close":34,"volume":126},"2025-12-25",{"time":145,"open":131,"high":113,"low":131,"close":113,"volume":36},"2025-12-26",{"time":147,"open":70,"high":148,"low":70,"close":148,"volume":36},"2025-12-29",4140,{"time":150,"open":151,"high":60,"low":152,"close":60,"volume":153},"2025-12-30",4150,4145,1200,{"time":155,"open":156,"high":157,"low":156,"close":156,"volume":158},"2026-01-05",4210,4395,3500,{"time":160,"open":156,"high":161,"low":79,"close":79,"volume":36},"2026-01-06",4225,{"time":163,"open":164,"high":165,"low":166,"close":165,"volume":76},"2026-01-07",4235,4240,4170,{"time":168,"open":169,"high":169,"low":60,"close":169,"volume":170},"2026-01-09",4200,1900,{"time":172,"open":70,"high":173,"low":59,"close":151,"volume":61},"2026-01-14",4195,{"time":175,"open":60,"high":60,"low":60,"close":60,"volume":31},"2026-01-15",{"time":177,"open":169,"high":178,"low":169,"close":179,"volume":180},"2026-01-16",4220,4215,1400,{"time":182,"open":165,"high":165,"low":166,"close":183,"volume":50},"2026-01-19",4230,{"time":185,"open":186,"high":186,"low":186,"close":186,"volume":36},"2026-01-20",4275,{"time":188,"open":183,"high":164,"low":79,"close":58,"volume":50},"2026-01-21",{"time":190,"open":166,"high":166,"low":166,"close":166,"volume":43},"2026-01-22",{"time":192,"open":42,"high":79,"low":42,"close":79,"volume":153},"2026-01-23",{"time":194,"open":79,"high":106,"low":79,"close":106,"volume":55},"2026-01-26",{"time":196,"open":197,"high":197,"low":197,"close":197,"volume":31},"2026-01-27",4245,{"time":199,"open":106,"high":106,"low":106,"close":106,"volume":31},"2026-01-28",{"time":201,"open":169,"high":169,"low":169,"close":169,"volume":202},"2026-01-30",1100,{"time":204,"open":165,"high":165,"low":165,"close":165,"volume":50},"2026-02-02",{"time":206,"open":165,"high":207,"low":165,"close":207,"volume":55},"2026-02-03",4270,{"time":209,"open":178,"high":178,"low":210,"close":210,"volume":36},"2026-02-04",4185,{"time":212,"open":169,"high":75,"low":169,"close":75,"volume":126},"2026-02-05",{"time":214,"open":183,"high":215,"low":183,"close":183,"volume":28},"2026-02-06",4255,{"time":217,"open":218,"high":219,"low":10,"close":219,"volume":220},"2026-02-09",4370,4550,4300,{"time":222,"open":223,"high":224,"low":225,"close":224,"volume":153},"2026-02-10",4480,4630,4450,{"time":227,"open":228,"high":229,"low":228,"close":230,"volume":231},"2026-02-12",4635,4675,4670,1300,{"time":233,"open":224,"high":224,"low":224,"close":224,"volume":31},"2026-02-13",{"time":235,"open":236,"high":236,"low":224,"close":224,"volume":126},"2026-02-16",4700,{"time":238,"open":224,"high":239,"low":224,"close":240,"volume":231},"2026-02-17",4760,4755,{"time":242,"open":243,"high":244,"low":245,"close":244,"volume":246},"2026-02-18",4750,4800,4705,2500,{"time":248,"open":244,"high":244,"low":244,"close":244,"volume":55},"2026-02-19",{"time":250,"open":251,"high":252,"low":253,"close":252,"volume":50},"2026-02-20",4730,4770,4715,{"time":255,"open":240,"high":239,"low":256,"close":239,"volume":257},"2026-02-24",4600,2200,{"time":259,"open":260,"high":261,"low":260,"close":261,"volume":76},"2026-02-25",4830,4890,{"time":263,"open":261,"high":261,"low":261,"close":261,"volume":55},"2026-02-26",{"time":265,"open":266,"high":266,"low":266,"close":266,"volume":36},"2026-02-27",4960,{"time":268,"open":269,"high":269,"low":270,"close":271,"volume":180},"2026-03-02",4985,4910,4920,{"time":273,"open":274,"high":274,"low":275,"close":275,"volume":61},"2026-03-03",4990,4785,{"time":277,"open":253,"high":253,"low":278,"close":279,"volume":43},"2026-03-04",4645,4650,{"time":281,"open":282,"high":283,"low":282,"close":283,"volume":50},"2026-03-05",4710,4790,{"time":285,"open":279,"high":283,"low":279,"close":283,"volume":43},"2026-03-06",{"time":287,"open":288,"high":288,"low":289,"close":289,"volume":61},"2026-03-09",4740,4565,{"time":291,"open":245,"high":251,"low":245,"close":251,"volume":55},"2026-03-10",{"time":293,"open":294,"high":294,"low":294,"close":294,"volume":28},"2026-03-11",4735,{"time":296,"open":297,"high":298,"low":297,"close":298,"volume":126},"2026-03-13",4665,4795,{"time":300,"open":301,"high":252,"low":236,"close":252,"volume":126},"2026-03-16",4725,{"time":303,"open":252,"high":260,"low":252,"close":260,"volume":55},"2026-03-18",{"time":305,"open":306,"high":307,"low":308,"close":307,"volume":126},"2026-03-19",4720,4870,4680,{"time":310,"open":251,"high":251,"low":311,"close":279,"volume":153},"2026-03-23",4580,{"time":313,"open":283,"high":283,"low":314,"close":314,"volume":76},"2026-03-24",4605,{"time":316,"open":314,"high":229,"low":314,"close":229,"volume":317},"2026-03-25",1600,{"time":319,"open":297,"high":297,"low":320,"close":320,"volume":55},"2026-03-27",4655,{"time":322,"open":311,"high":311,"low":323,"close":324,"volume":202},"2026-03-30",4430,4455,{"time":326,"open":324,"high":327,"low":324,"close":327,"volume":61},"2026-03-31",4510,{"time":329,"open":330,"high":327,"low":331,"close":332,"volume":333},"2026-04-01",4485,4420,4465,3300,{"time":335,"open":336,"high":219,"low":336,"close":337,"volume":338},"2026-04-02",4470,4475,900,{"time":340,"open":331,"high":330,"low":331,"close":330,"volume":36},"2026-04-03",{"time":342,"open":336,"high":336,"low":343,"close":332,"volume":50},"2026-04-06",4400,{"time":345,"open":346,"high":347,"low":346,"close":347,"volume":36},"2026-04-07",4405,4415,{"time":349,"open":347,"high":350,"low":347,"close":330,"volume":76},"2026-04-08",4490,{"time":352,"open":223,"high":223,"low":353,"close":353,"volume":36},"2026-04-09",4410,{"time":355,"open":331,"high":356,"low":331,"close":357,"volume":338},"2026-04-10",4445,4440,{"time":359,"open":343,"high":343,"low":360,"close":361,"volume":126},"2026-04-13",4355,4360,{"time":363,"open":364,"high":365,"low":366,"close":365,"volume":28},"2026-04-14",4330,4365,4315,{"time":368,"open":10,"high":10,"low":10,"close":10,"volume":31},"2026-04-16",{"time":13,"open":370,"high":9,"low":371,"close":9,"volume":36},4320,4305,{"swings":373,"phaseSegments":396},[374,376,378,379,380,381,382,383,384,385,386,387,388,389,390,391,392,393,394,395],{"time":24,"kind":375,"price":27},"L",{"time":57,"kind":377,"price":58},"H",{"time":68,"kind":375,"price":71},{"time":74,"kind":377,"price":75},{"time":94,"kind":375,"price":95},{"time":105,"kind":377,"price":106},{"time":123,"kind":375,"price":87},{"time":155,"kind":377,"price":157},{"time":172,"kind":375,"price":59},{"time":185,"kind":377,"price":186},{"time":192,"kind":375,"price":42},{"time":206,"kind":377,"price":207},{"time":209,"kind":375,"price":210},{"time":242,"kind":377,"price":244},{"time":255,"kind":375,"price":256},{"time":273,"kind":377,"price":274},{"time":287,"kind":375,"price":289},{"time":305,"kind":377,"price":307},{"time":342,"kind":375,"price":343},{"time":349,"kind":377,"price":350},[397,398,400],{"from":24,"to":285,"phase":8},{"from":285,"to":316,"phase":399},"UP",{"from":316,"to":18,"phase":8},{"code":4,"interval":402,"range":403,"candles":404,"indicators":553,"lastTradeDate":359},"1w","1Y",[405,412,418,422,426,431,436,441,444,449,453,457,461,466,471,477,482,487,491,494,497,502,507,510,513,515,516,518,520,521,522,524,526,527,528,530,531,533,535,536,537,538,540,542,544,545,546,547,548,550,552],{"time":406,"open":407,"high":408,"low":409,"close":410,"volume":411},"2025-04-21",3245,3440,3160,3170,10900,{"time":413,"open":414,"high":415,"low":416,"close":417,"volume":244},"2025-04-28",3380,3485,3260,3330,{"time":419,"open":416,"high":420,"low":421,"close":421,"volume":231},"2025-05-05",3325,3250,{"time":423,"open":416,"high":158,"low":416,"close":424,"volume":425},"2025-05-12",3445,5600,{"time":427,"open":158,"high":428,"low":429,"close":430,"volume":317},"2025-05-19",3515,3425,3480,{"time":432,"open":433,"high":434,"low":435,"close":434,"volume":257},"2025-05-26",3450,3600,3435,{"time":437,"open":438,"high":438,"low":439,"close":440,"volume":170},"2025-06-02",3580,3505,3510,{"time":442,"open":428,"high":428,"low":443,"close":443,"volume":76},"2025-06-09",3475,{"time":445,"open":429,"high":158,"low":446,"close":447,"volume":448},"2025-06-16",3400,3410,2300,{"time":450,"open":428,"high":451,"low":452,"close":452,"volume":61},"2025-06-30",3540,3470,{"time":454,"open":455,"high":456,"low":455,"close":456,"volume":180},"2025-07-07",3530,3585,{"time":458,"open":438,"high":438,"low":158,"close":459,"volume":460},"2025-07-14",3550,2100,{"time":462,"open":463,"high":464,"low":465,"close":465,"volume":61},"2025-07-21",3560,3570,3525,{"time":467,"open":459,"high":468,"low":459,"close":469,"volume":470},"2025-07-28",3770,3765,7600,{"time":472,"open":473,"high":474,"low":465,"close":475,"volume":476},"2025-08-04",3625,3710,3690,3800,{"time":478,"open":475,"high":479,"low":480,"close":475,"volume":481},"2025-08-11",3700,3645,2000,{"time":483,"open":484,"high":485,"low":484,"close":485,"volume":486},"2025-08-18",3670,3775,4500,{"time":488,"open":485,"high":87,"low":489,"close":490,"volume":169},"2025-08-25",3750,3930,{"time":492,"open":87,"high":26,"low":493,"close":493,"volume":333},"2025-09-01",3905,{"time":495,"open":134,"high":496,"low":27,"close":27,"volume":180},"2025-09-08",3990,{"time":498,"open":27,"high":499,"low":500,"close":501,"volume":61},"2025-09-15",3910,3840,3860,{"time":503,"open":501,"high":504,"low":505,"close":109,"volume":506},"2025-09-22",4060,3780,5100,{"time":508,"open":499,"high":509,"low":499,"close":166,"volume":470},"2025-09-29",4265,{"time":511,"open":42,"high":42,"low":39,"close":53,"volume":512},"2025-10-06",49700,{"time":514,"open":49,"high":66,"low":121,"close":34,"volume":43},"2025-10-13",{"time":24,"open":25,"high":35,"low":27,"close":35,"volume":61},{"time":38,"open":39,"high":42,"low":39,"close":54,"volume":517},1500,{"time":519,"open":58,"high":58,"low":49,"close":66,"volume":231},"2025-11-03",{"time":68,"open":69,"high":75,"low":71,"close":83,"volume":476},{"time":85,"open":86,"high":86,"low":92,"close":92,"volume":28},{"time":523,"open":95,"high":103,"low":95,"close":103,"volume":170},"2025-11-24",{"time":105,"open":106,"high":106,"low":112,"close":26,"volume":525},1700,{"time":115,"open":26,"high":86,"low":87,"close":121,"volume":76},{"time":125,"open":121,"high":137,"low":134,"close":49,"volume":72},{"time":529,"open":112,"high":113,"low":112,"close":113,"volume":202},"2025-12-22",{"time":147,"open":70,"high":60,"low":70,"close":60,"volume":517},{"time":155,"open":156,"high":157,"low":60,"close":169,"volume":532},6500,{"time":534,"open":70,"high":178,"low":59,"close":179,"volume":246},"2026-01-12",{"time":182,"open":165,"high":186,"low":42,"close":79,"volume":333},{"time":194,"open":79,"high":197,"low":79,"close":169,"volume":517},{"time":204,"open":165,"high":207,"low":210,"close":183,"volume":448},{"time":217,"open":218,"high":229,"low":10,"close":224,"volume":539},6900,{"time":235,"open":236,"high":244,"low":224,"close":252,"volume":541},5200,{"time":543,"open":240,"high":266,"low":256,"close":266,"volume":158},"2026-02-23",{"time":268,"open":269,"high":274,"low":278,"close":283,"volume":27},{"time":287,"open":288,"high":298,"low":289,"close":298,"volume":448},{"time":300,"open":301,"high":307,"low":308,"close":307,"volume":153},{"time":310,"open":251,"high":283,"low":311,"close":320,"volume":476},{"time":322,"open":311,"high":311,"low":331,"close":330,"volume":549},6600,{"time":342,"open":336,"high":350,"low":343,"close":357,"volume":551},3000,{"time":359,"open":343,"high":343,"low":371,"close":9,"volume":517},{"swings":554,"phaseSegments":567},[555,556,557,558,559,560,561,562,563,564,565,566],{"time":432,"kind":377,"price":434},{"time":445,"kind":375,"price":446},{"time":492,"kind":377,"price":26},{"time":503,"kind":375,"price":505},{"time":508,"kind":377,"price":509},{"time":24,"kind":375,"price":27},{"time":68,"kind":377,"price":75},{"time":523,"kind":375,"price":95},{"time":155,"kind":377,"price":157},{"time":182,"kind":375,"price":42},{"time":268,"kind":377,"price":274},{"time":287,"kind":375,"price":289},[568,571,574,576,578],{"from":569,"to":570,"phase":8},"2025-04-25","2025-06-27",{"from":570,"to":572,"phase":573},"2025-07-04","RANGE",{"from":572,"to":575,"phase":8},"2025-10-17",{"from":575,"to":577,"phase":399},"2025-11-07",{"from":577,"to":18,"phase":8}]