[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock:detail:7600":3,"stock:chart:7600:d:6m":19,"stock:chart:weekly:7600:1y":542},{"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},"7600","日本エム・ディ・エム","電機・精密","prime","TRANSITION",558,566,-0.014134275618374558,"2026-04-17T00:00:00+09:00","2026-04-17","現在値558円（前日比-1.41％）、出来高89,500株と閑散な展開。機関の空売り残高が減少しており、需給面では改善傾向が見られる。確定高値575円目前で、出来高の増加に伴うブレイクが期待される。ただし、エネルギーが低いため方向感はまだ不透明。レンジ内での推移が続く可能性が高い。",{"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":518,"lastTradeDate":13},"1d","6M",[23,29,34,40,44,47,52,58,63,68,75,81,86,90,95,99,103,108,112,117,121,125,129,136,141,144,147,151,154,158,163,167,170,173,178,181,184,187,191,195,198,202,205,208,211,214,216,219,222,225,228,231,234,237,240,243,246,249,253,256,259,262,265,268,271,274,277,279,282,285,288,291,294,297,300,303,306,309,312,314,317,321,326,333,338,345,350,355,362,369,376,382,389,396,401,406,411,416,422,427,433,440,445,449,454,458,463,468,472,476,480,484,488,492,497,500,503,506,509,512,515],{"time":24,"open":25,"high":26,"low":27,"close":27,"volume":28},"2025-10-20",518,523,515,42200,{"time":30,"open":27,"high":31,"low":27,"close":32,"volume":33},"2025-10-21",525,524,113800,{"time":35,"open":32,"high":36,"low":37,"close":38,"volume":39},"2025-10-22",528,522,526,37000,{"time":41,"open":38,"high":42,"low":37,"close":42,"volume":43},"2025-10-23",527,23600,{"time":45,"open":31,"high":31,"low":25,"close":25,"volume":46},"2025-10-24",24200,{"time":48,"open":49,"high":50,"low":49,"close":50,"volume":51},"2025-10-27",520,532,71600,{"time":53,"open":54,"high":54,"low":55,"close":56,"volume":57},"2025-10-28",529,516,517,54400,{"time":59,"open":56,"high":56,"low":60,"close":61,"volume":62},"2025-10-29",509,514,98300,{"time":64,"open":61,"high":49,"low":65,"close":66,"volume":67},"2025-10-30",489,490,265300,{"time":69,"open":70,"high":71,"low":72,"close":73,"volume":74},"2025-10-31",498,500,476,477,287000,{"time":76,"open":77,"high":78,"low":79,"close":78,"volume":80},"2025-11-04",479,494,478,133200,{"time":82,"open":83,"high":70,"low":84,"close":65,"volume":85},"2025-11-05",486,485,119700,{"time":87,"open":88,"high":70,"low":83,"close":78,"volume":89},"2025-11-06",492,53200,{"time":91,"open":78,"high":92,"low":66,"close":93,"volume":94},"2025-11-07",496,495,47600,{"time":96,"open":93,"high":97,"low":66,"close":97,"volume":98},"2025-11-10",499,56000,{"time":100,"open":71,"high":101,"low":93,"close":101,"volume":102},"2025-11-11",503,43600,{"time":104,"open":105,"high":60,"low":101,"close":106,"volume":107},"2025-11-12",504,507,44100,{"time":109,"open":106,"high":110,"low":105,"close":105,"volume":111},"2025-11-13",508,18000,{"time":113,"open":114,"high":115,"low":71,"close":101,"volume":116},"2025-11-14",501,506,49400,{"time":118,"open":105,"high":115,"low":92,"close":119,"volume":120},"2025-11-17",497,72700,{"time":122,"open":119,"high":119,"low":123,"close":123,"volume":124},"2025-11-18",487,92400,{"time":126,"open":66,"high":88,"low":127,"close":83,"volume":128},"2025-11-19",482,53900,{"time":130,"open":131,"high":132,"low":133,"close":134,"volume":135},"2025-11-20",483,488,468,469,393700,{"time":137,"open":138,"high":139,"low":138,"close":139,"volume":140},"2025-11-21",461,481,181600,{"time":142,"open":77,"high":139,"low":143,"close":72,"volume":57},"2025-11-25",475,{"time":145,"open":72,"high":139,"low":72,"close":77,"volume":146},"2025-11-26",84000,{"time":148,"open":77,"high":77,"low":149,"close":72,"volume":150},"2025-11-27",473,62500,{"time":152,"open":143,"high":131,"low":143,"close":127,"volume":153},"2025-11-28",73200,{"time":155,"open":66,"high":156,"low":132,"close":65,"volume":157},"2025-12-01",502,169400,{"time":159,"open":160,"high":161,"low":132,"close":65,"volume":162},"2025-12-02",491,493,47200,{"time":164,"open":65,"high":65,"low":165,"close":165,"volume":166},"2025-12-03",480,109400,{"time":168,"open":165,"high":139,"low":143,"close":77,"volume":169},"2025-12-04",78800,{"time":171,"open":79,"high":79,"low":149,"close":149,"volume":172},"2025-12-05",61800,{"time":174,"open":79,"high":79,"low":175,"close":176,"volume":177},"2025-12-08",471,474,62700,{"time":179,"open":79,"high":79,"low":175,"close":149,"volume":180},"2025-12-09",89800,{"time":182,"open":175,"high":127,"low":175,"close":165,"volume":183},"2025-12-10",87100,{"time":185,"open":127,"high":127,"low":175,"close":175,"volume":186},"2025-12-11",81600,{"time":188,"open":143,"high":79,"low":133,"close":189,"volume":190},"2025-12-12",470,88800,{"time":192,"open":133,"high":73,"low":193,"close":72,"volume":194},"2025-12-15",466,98700,{"time":196,"open":73,"high":139,"low":149,"close":77,"volume":197},"2025-12-16",126700,{"time":199,"open":165,"high":200,"low":73,"close":127,"volume":201},"2025-12-17",484,71800,{"time":203,"open":165,"high":200,"low":77,"close":131,"volume":204},"2025-12-18",71300,{"time":206,"open":200,"high":84,"low":139,"close":200,"volume":207},"2025-12-19",39100,{"time":209,"open":84,"high":123,"low":165,"close":139,"volume":210},"2025-12-22",62100,{"time":212,"open":200,"high":132,"low":77,"close":165,"volume":213},"2025-12-23",92500,{"time":215,"open":165,"high":131,"low":79,"close":139,"volume":62},"2025-12-24",{"time":217,"open":139,"high":132,"low":139,"close":127,"volume":218},"2025-12-25",112400,{"time":220,"open":200,"high":84,"low":165,"close":84,"volume":221},"2025-12-26",104700,{"time":223,"open":65,"high":65,"low":123,"close":65,"volume":224},"2025-12-29",51200,{"time":226,"open":66,"high":160,"low":83,"close":123,"volume":227},"2025-12-30",49500,{"time":229,"open":66,"high":97,"low":66,"close":119,"volume":230},"2026-01-05",109200,{"time":232,"open":70,"high":101,"low":70,"close":71,"volume":233},"2026-01-06",67600,{"time":235,"open":71,"high":106,"low":119,"close":105,"volume":236},"2026-01-07",52600,{"time":238,"open":105,"high":106,"low":101,"close":101,"volume":239},"2026-01-08",41800,{"time":241,"open":156,"high":242,"low":156,"close":110,"volume":153},"2026-01-09",511,{"time":244,"open":242,"high":242,"low":71,"close":114,"volume":245},"2026-01-13",85000,{"time":247,"open":114,"high":115,"low":114,"close":105,"volume":248},"2026-01-14",39300,{"time":250,"open":105,"high":251,"low":114,"close":251,"volume":252},"2026-01-15",505,30100,{"time":254,"open":251,"high":110,"low":156,"close":110,"volume":255},"2026-01-16",36100,{"time":257,"open":110,"high":110,"low":70,"close":71,"volume":258},"2026-01-19",87900,{"time":260,"open":71,"high":156,"low":78,"close":78,"volume":261},"2026-01-20",57600,{"time":263,"open":78,"high":78,"low":160,"close":88,"volume":264},"2026-01-21",67200,{"time":266,"open":88,"high":156,"low":88,"close":156,"volume":267},"2026-01-22",55900,{"time":269,"open":101,"high":106,"low":119,"close":119,"volume":270},"2026-01-23",49000,{"time":272,"open":71,"high":71,"low":132,"close":132,"volume":273},"2026-01-26",75200,{"time":275,"open":132,"high":160,"low":83,"close":132,"volume":276},"2026-01-27",57100,{"time":278,"open":66,"high":66,"low":200,"close":84,"volume":270},"2026-01-28",{"time":280,"open":200,"high":160,"low":127,"close":66,"volume":281},"2026-01-29",85200,{"time":283,"open":132,"high":97,"low":84,"close":83,"volume":284},"2026-01-30",125900,{"time":286,"open":88,"high":88,"low":143,"close":143,"volume":287},"2026-02-02",176900,{"time":289,"open":79,"high":139,"low":72,"close":79,"volume":290},"2026-02-03",61600,{"time":292,"open":72,"high":127,"low":176,"close":72,"volume":293},"2026-02-04",100700,{"time":295,"open":79,"high":119,"low":79,"close":93,"volume":296},"2026-02-05",119300,{"time":298,"open":66,"high":66,"low":139,"close":84,"volume":299},"2026-02-06",108900,{"time":301,"open":132,"high":132,"low":200,"close":123,"volume":302},"2026-02-09",38700,{"time":304,"open":160,"high":70,"low":160,"close":119,"volume":305},"2026-02-10",42000,{"time":307,"open":97,"high":115,"low":119,"close":70,"volume":308},"2026-02-12",70900,{"time":310,"open":97,"high":114,"low":88,"close":161,"volume":311},"2026-02-13",63900,{"time":313,"open":93,"high":119,"low":88,"close":88,"volume":311},"2026-02-16",{"time":315,"open":88,"high":71,"low":88,"close":70,"volume":316},"2026-02-17",55600,{"time":318,"open":105,"high":27,"low":114,"close":319,"volume":320},"2026-02-18",510,97800,{"time":322,"open":319,"high":323,"low":319,"close":324,"volume":325},"2026-02-19",600,575,1669600,{"time":327,"open":328,"high":329,"low":330,"close":331,"volume":332},"2026-02-20",576,590,551,569,646600,{"time":334,"open":335,"high":336,"low":330,"close":10,"volume":337},"2026-02-24",559,582,296600,{"time":339,"open":340,"high":341,"low":342,"close":343,"volume":344},"2026-02-25",567,592,565,583,243000,{"time":346,"open":347,"high":347,"low":328,"close":348,"volume":349},"2026-02-26",585,580,129100,{"time":351,"open":348,"high":352,"low":324,"close":353,"volume":354},"2026-02-27",644,643,434600,{"time":356,"open":357,"high":358,"low":359,"close":360,"volume":361},"2026-03-02",633,696,626,688,702800,{"time":363,"open":364,"high":365,"low":366,"close":367,"volume":368},"2026-03-03",691,724,675,680,581700,{"time":370,"open":371,"high":372,"low":373,"close":374,"volume":375},"2026-03-04",670,698,610,681,1180800,{"time":377,"open":372,"high":378,"low":379,"close":380,"volume":381},"2026-03-05",758,684,705,1432400,{"time":383,"open":384,"high":385,"low":386,"close":387,"volume":388},"2026-03-06",701,703,679,683,400700,{"time":390,"open":391,"high":392,"low":393,"close":394,"volume":395},"2026-03-09",656,664,603,625,1005200,{"time":397,"open":353,"high":398,"low":399,"close":394,"volume":400},"2026-03-10",652,605,645300,{"time":402,"open":403,"high":403,"low":404,"close":404,"volume":405},"2026-03-11",629,595,418600,{"time":407,"open":347,"high":408,"low":409,"close":348,"volume":410},"2026-03-12",586,571,369000,{"time":412,"open":409,"high":328,"low":413,"close":414,"volume":415},"2026-03-13",533,538,741900,{"time":417,"open":418,"high":419,"low":413,"close":420,"volume":421},"2026-03-16",545,550,542,312600,{"time":423,"open":424,"high":10,"low":419,"close":425,"volume":426},"2026-03-17",552,554,280100,{"time":428,"open":429,"high":430,"low":431,"close":342,"volume":432},"2026-03-18",560,568,549,274700,{"time":434,"open":435,"high":436,"low":437,"close":438,"volume":439},"2026-03-19",556,561,543,548,172400,{"time":441,"open":442,"high":443,"low":31,"close":36,"volume":444},"2026-03-23",530,537,272800,{"time":446,"open":414,"high":418,"low":50,"close":447,"volume":448},"2026-03-24",541,189100,{"time":450,"open":330,"high":451,"low":431,"close":452,"volume":453},"2026-03-25",579,577,372300,{"time":455,"open":452,"high":341,"low":342,"close":456,"volume":457},"2026-03-26",578,383100,{"time":459,"open":460,"high":461,"low":436,"close":451,"volume":462},"2026-03-27",574,584,237900,{"time":464,"open":420,"high":436,"low":465,"close":466,"volume":467},"2026-03-30",539,547,310100,{"time":469,"open":447,"high":470,"low":54,"close":443,"volume":471},"2026-03-31",546,345200,{"time":473,"open":466,"high":474,"low":470,"close":429,"volume":475},"2026-04-01",564,203200,{"time":477,"open":436,"high":10,"low":466,"close":478,"volume":479},"2026-04-02",553,163500,{"time":481,"open":482,"high":482,"low":420,"close":418,"volume":483},"2026-04-03",555,89100,{"time":485,"open":418,"high":486,"low":437,"close":482,"volume":487},"2026-04-06",557,93000,{"time":489,"open":482,"high":490,"low":425,"close":490,"volume":491},"2026-04-07",563,111000,{"time":493,"open":494,"high":324,"low":490,"close":495,"volume":496},"2026-04-08",573,572,132100,{"time":498,"open":495,"high":460,"low":335,"close":335,"volume":499},"2026-04-09",84600,{"time":501,"open":474,"high":342,"low":431,"close":330,"volume":502},"2026-04-10",80800,{"time":504,"open":466,"high":425,"low":420,"close":466,"volume":505},"2026-04-13",58500,{"time":507,"open":424,"high":429,"low":431,"close":335,"volume":508},"2026-04-14",79600,{"time":510,"open":474,"high":340,"low":435,"close":429,"volume":511},"2026-04-15",150600,{"time":513,"open":10,"high":340,"low":435,"close":10,"volume":514},"2026-04-16",141500,{"time":13,"open":516,"high":430,"low":482,"close":9,"volume":517},562,89500,{"swings":519,"phaseSegments":540},[520,522,524,525,526,527,528,529,530,531,532,533,534,535,536,537,538,539],{"time":48,"kind":521,"price":50},"H",{"time":69,"kind":523,"price":72},"L",{"time":104,"kind":521,"price":60},{"time":137,"kind":523,"price":138},{"time":155,"kind":521,"price":156},{"time":174,"kind":523,"price":175},{"time":182,"kind":521,"price":127},{"time":192,"kind":523,"price":193},{"time":212,"kind":521,"price":132},{"time":215,"kind":523,"price":79},{"time":241,"kind":521,"price":242},{"time":292,"kind":523,"price":176},{"time":377,"kind":521,"price":378},{"time":441,"kind":523,"price":31},{"time":455,"kind":521,"price":341},{"time":469,"kind":523,"price":54},{"time":493,"kind":521,"price":324},{"time":504,"kind":523,"price":420},[541],{"from":24,"to":18,"phase":8},{"code":4,"interval":543,"range":544,"candles":545,"indicators":684,"lastTradeDate":504},"1w","1Y",[546,550,553,557,561,565,568,572,575,578,581,584,587,590,593,596,599,602,605,608,611,614,617,620,623,626,629,631,633,636,638,640,643,645,647,649,651,652,654,657,659,661,663,665,667,670,672,674,676,678,680,682],{"time":547,"open":419,"high":451,"low":419,"close":548,"volume":549},"2025-04-21",570,318500,{"time":551,"open":324,"high":408,"low":420,"close":330,"volume":552},"2025-04-28",470500,{"time":554,"open":555,"high":470,"low":49,"close":50,"volume":556},"2025-05-05",544,336600,{"time":558,"open":559,"high":482,"low":54,"close":424,"volume":560},"2025-05-12",535,312900,{"time":562,"open":424,"high":9,"low":563,"close":563,"volume":564},"2025-05-19",534,207900,{"time":566,"open":443,"high":486,"low":563,"close":482,"volume":567},"2025-05-26",216600,{"time":569,"open":424,"high":495,"low":570,"close":331,"volume":571},"2025-06-02",540,215400,{"time":573,"open":494,"high":456,"low":470,"close":466,"volume":574},"2025-06-09",220200,{"time":576,"open":470,"high":435,"low":555,"close":466,"volume":577},"2025-06-16",116200,{"time":579,"open":466,"high":324,"low":466,"close":460,"volume":580},"2025-06-23",191900,{"time":582,"open":348,"high":348,"low":330,"close":425,"volume":583},"2025-06-30",112600,{"time":585,"open":425,"high":342,"low":438,"close":429,"volume":586},"2025-07-07",174200,{"time":588,"open":516,"high":10,"low":414,"close":555,"volume":589},"2025-07-14",217200,{"time":591,"open":470,"high":340,"low":447,"close":478,"volume":592},"2025-07-21",210100,{"time":594,"open":435,"high":340,"low":31,"close":563,"volume":595},"2025-07-28",457600,{"time":597,"open":442,"high":419,"low":54,"close":555,"volume":598},"2025-08-04",228300,{"time":600,"open":466,"high":478,"low":447,"close":466,"volume":601},"2025-08-11",199000,{"time":603,"open":466,"high":425,"low":26,"close":42,"volume":604},"2025-08-18",498300,{"time":606,"open":442,"high":465,"low":25,"close":49,"volume":607},"2025-08-25",687000,{"time":609,"open":49,"high":413,"low":25,"close":413,"volume":610},"2025-09-01",317300,{"time":612,"open":26,"high":31,"low":92,"close":119,"volume":613},"2025-09-08",1193500,{"time":615,"open":119,"high":242,"low":161,"close":101,"volume":616},"2025-09-15",621300,{"time":618,"open":101,"high":25,"low":101,"close":25,"volume":619},"2025-09-22",414000,{"time":621,"open":25,"high":49,"low":160,"close":114,"volume":622},"2025-09-29",506200,{"time":624,"open":251,"high":27,"low":105,"close":110,"volume":625},"2025-10-06",310900,{"time":627,"open":70,"high":37,"low":160,"close":25,"volume":628},"2025-10-13",388100,{"time":24,"open":25,"high":36,"low":27,"close":25,"volume":630},240800,{"time":48,"open":49,"high":50,"low":72,"close":73,"volume":632},776600,{"time":634,"open":77,"high":70,"low":79,"close":93,"volume":635},"2025-11-03",353700,{"time":96,"open":93,"high":60,"low":66,"close":101,"volume":637},211100,{"time":118,"open":105,"high":115,"low":138,"close":139,"volume":639},794300,{"time":641,"open":77,"high":131,"low":149,"close":127,"volume":642},"2025-11-24",274100,{"time":155,"open":66,"high":156,"low":149,"close":149,"volume":644},466600,{"time":174,"open":79,"high":127,"low":133,"close":189,"volume":646},410000,{"time":192,"open":133,"high":84,"low":193,"close":200,"volume":648},407600,{"time":209,"open":84,"high":132,"low":79,"close":84,"volume":650},470000,{"time":223,"open":65,"high":160,"low":83,"close":123,"volume":293},{"time":229,"open":66,"high":242,"low":66,"close":110,"volume":653},344400,{"time":655,"open":242,"high":242,"low":71,"close":110,"volume":656},"2026-01-12",190500,{"time":257,"open":110,"high":110,"low":160,"close":119,"volume":658},317600,{"time":272,"open":71,"high":71,"low":127,"close":83,"volume":660},392400,{"time":286,"open":88,"high":119,"low":176,"close":84,"volume":662},567400,{"time":301,"open":132,"high":115,"low":200,"close":161,"volume":664},215500,{"time":313,"open":93,"high":323,"low":88,"close":331,"volume":666},2533500,{"time":668,"open":335,"high":352,"low":330,"close":353,"volume":669},"2026-02-23",1103300,{"time":356,"open":357,"high":378,"low":373,"close":387,"volume":671},4298400,{"time":390,"open":391,"high":392,"low":413,"close":414,"volume":673},3180000,{"time":417,"open":418,"high":430,"low":413,"close":438,"volume":675},1039800,{"time":441,"open":442,"high":341,"low":31,"close":451,"volume":677},1455200,{"time":464,"open":420,"high":10,"low":54,"close":418,"volume":679},1111100,{"time":485,"open":418,"high":324,"low":437,"close":330,"volume":681},501500,{"time":504,"open":466,"high":430,"low":420,"close":9,"volume":683},519700,{"swings":685,"phaseSegments":698},[686,687,688,689,690,691,692,693,694,695,696,697],{"time":551,"kind":521,"price":408},{"time":554,"kind":523,"price":49},{"time":582,"kind":521,"price":348},{"time":594,"kind":523,"price":31},{"time":603,"kind":521,"price":425},{"time":621,"kind":523,"price":160},{"time":48,"kind":521,"price":50},{"time":118,"kind":523,"price":138},{"time":229,"kind":521,"price":242},{"time":286,"kind":523,"price":176},{"time":356,"kind":521,"price":378},{"time":441,"kind":523,"price":31},[699,701,703],{"from":700,"to":171,"phase":8},"2025-04-25",{"from":171,"to":226,"phase":702},"DOWN",{"from":226,"to":18,"phase":8}]