[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock:detail:7602":3,"stock:chart:7602:d:6m":19,"stock:chart:weekly:7602:1y":537},{"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},"7602","レダックス","商社・卸売","standard","TRANSITION",208,211,-0.014218009478672985,"2026-04-17T00:00:00+09:00","2026-04-17","現在値208円（前日比-1.42％）、出来高194,200株で高値圏を維持。機関の空売り残高が減少しており、買い戻しが進む形跡がある。確定高値207円を更新中だが、本日は下落。需給改善とエネルギーの活況が続き、今後の反発に注目したい。",{"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":509,"lastTradeDate":13},"1d","6M",[23,29,32,35,38,41,44,47,50,52,56,60,63,66,69,74,77,82,85,88,91,95,99,102,104,107,110,112,115,118,121,124,126,129,132,134,137,140,143,148,152,155,159,162,166,172,179,184,190,196,202,207,212,217,222,226,232,237,242,245,248,251,254,258,264,271,278,285,292,298,304,310,317,323,327,331,337,341,345,351,357,363,368,373,378,383,387,392,395,399,404,410,413,418,421,425,430,433,436,440,443,446,450,453,456,459,462,466,469,472,476,480,483,486,489,492,495,498,501,504,507],{"time":24,"open":25,"high":26,"low":25,"close":27,"volume":28},"2025-10-20",132,134,133,6500,{"time":30,"open":27,"high":26,"low":25,"close":25,"volume":31},"2025-10-21",6800,{"time":33,"open":25,"high":27,"low":25,"close":27,"volume":34},"2025-10-22",14900,{"time":36,"open":27,"high":26,"low":27,"close":26,"volume":37},"2025-10-23",5200,{"time":39,"open":27,"high":26,"low":27,"close":26,"volume":40},"2025-10-24",1100,{"time":42,"open":26,"high":26,"low":27,"close":26,"volume":43},"2025-10-27",13500,{"time":45,"open":27,"high":26,"low":27,"close":26,"volume":46},"2025-10-28",2400,{"time":48,"open":27,"high":26,"low":25,"close":25,"volume":49},"2025-10-29",4200,{"time":51,"open":25,"high":26,"low":25,"close":26,"volume":49},"2025-10-30",{"time":53,"open":27,"high":54,"low":27,"close":54,"volume":55},"2025-10-31",135,8300,{"time":57,"open":54,"high":58,"low":27,"close":58,"volume":59},"2025-11-04",136,17400,{"time":61,"open":54,"high":54,"low":25,"close":27,"volume":62},"2025-11-05",19000,{"time":64,"open":26,"high":26,"low":25,"close":26,"volume":65},"2025-11-06",14100,{"time":67,"open":26,"high":54,"low":27,"close":54,"volume":68},"2025-11-07",3200,{"time":70,"open":54,"high":71,"low":54,"close":72,"volume":73},"2025-11-10",138,137,13100,{"time":75,"open":71,"high":71,"low":54,"close":72,"volume":76},"2025-11-11",11700,{"time":78,"open":71,"high":79,"low":58,"close":80,"volume":81},"2025-11-12",140,139,49400,{"time":83,"open":80,"high":80,"low":25,"close":54,"volume":84},"2025-11-13",46000,{"time":86,"open":54,"high":58,"low":26,"close":54,"volume":87},"2025-11-14",5600,{"time":89,"open":27,"high":54,"low":27,"close":26,"volume":90},"2025-11-17",71100,{"time":92,"open":26,"high":26,"low":93,"close":93,"volume":94},"2025-11-18",130,26000,{"time":96,"open":93,"high":25,"low":93,"close":97,"volume":98},"2025-11-19",131,11000,{"time":100,"open":97,"high":27,"low":97,"close":27,"volume":101},"2025-11-20",14500,{"time":103,"open":25,"high":27,"low":25,"close":25,"volume":101},"2025-11-21",{"time":105,"open":97,"high":27,"low":93,"close":27,"volume":106},"2025-11-25",8700,{"time":108,"open":71,"high":71,"low":26,"close":26,"volume":109},"2025-11-26",20000,{"time":111,"open":26,"high":26,"low":27,"close":26,"volume":68},"2025-11-27",{"time":113,"open":54,"high":54,"low":27,"close":54,"volume":114},"2025-11-28",3800,{"time":116,"open":58,"high":58,"low":27,"close":26,"volume":117},"2025-12-01",5300,{"time":119,"open":58,"high":58,"low":93,"close":93,"volume":120},"2025-12-02",72600,{"time":122,"open":97,"high":27,"low":93,"close":27,"volume":123},"2025-12-03",22600,{"time":125,"open":27,"high":26,"low":97,"close":97,"volume":73},"2025-12-04",{"time":127,"open":25,"high":27,"low":25,"close":27,"volume":128},"2025-12-05",8400,{"time":130,"open":25,"high":25,"low":97,"close":25,"volume":131},"2025-12-08",10500,{"time":133,"open":25,"high":25,"low":97,"close":25,"volume":128},"2025-12-09",{"time":135,"open":97,"high":25,"low":93,"close":93,"volume":136},"2025-12-10",84700,{"time":138,"open":25,"high":25,"low":93,"close":97,"volume":139},"2025-12-11",16300,{"time":141,"open":93,"high":97,"low":93,"close":97,"volume":142},"2025-12-12",19700,{"time":144,"open":93,"high":25,"low":145,"close":146,"volume":147},"2025-12-15",126,127,69500,{"time":149,"open":150,"high":93,"low":150,"close":93,"volume":151},"2025-12-16",128,12300,{"time":153,"open":93,"high":97,"low":93,"close":93,"volume":154},"2025-12-17",11200,{"time":156,"open":157,"high":97,"low":157,"close":93,"volume":158},"2025-12-18",129,24700,{"time":160,"open":150,"high":93,"low":150,"close":93,"volume":161},"2025-12-19",23200,{"time":163,"open":164,"high":164,"low":164,"close":164,"volume":165},"2025-12-22",180,2053500,{"time":167,"open":9,"high":168,"low":169,"close":170,"volume":171},"2025-12-23",217,165,185,11891100,{"time":173,"open":174,"high":175,"low":176,"close":177,"volume":178},"2025-12-24",181,207,174,192,3277000,{"time":180,"open":181,"high":182,"low":174,"close":177,"volume":183},"2025-12-25",187,195,1127000,{"time":185,"open":177,"high":186,"low":187,"close":188,"volume":189},"2025-12-26",205,182,184,1475300,{"time":191,"open":192,"high":193,"low":192,"close":194,"volume":195},"2025-12-29",178,193,188,489500,{"time":197,"open":170,"high":198,"low":199,"close":200,"volume":201},"2025-12-30",186,172,177,467300,{"time":203,"open":187,"high":187,"low":204,"close":205,"volume":206},"2026-01-05",159,167,483000,{"time":208,"open":209,"high":169,"low":204,"close":210,"volume":211},"2026-01-06",164,160,188700,{"time":213,"open":210,"high":210,"low":214,"close":215,"volume":216},"2026-01-07",156,158,221300,{"time":218,"open":215,"high":219,"low":215,"close":220,"volume":221},"2026-01-08",166,163,268300,{"time":223,"open":209,"high":192,"low":220,"close":224,"volume":225},"2026-01-09",168,246200,{"time":227,"open":228,"high":229,"low":205,"close":230,"volume":231},"2026-01-13",173,175,170,156400,{"time":233,"open":230,"high":234,"low":204,"close":235,"volume":236},"2026-01-14",171,162,212100,{"time":238,"open":235,"high":239,"low":240,"close":209,"volume":241},"2026-01-15",169,161,133900,{"time":243,"open":219,"high":239,"low":169,"close":224,"volume":244},"2026-01-16",39900,{"time":246,"open":224,"high":176,"low":205,"close":176,"volume":247},"2026-01-19",66800,{"time":249,"open":228,"high":228,"low":169,"close":230,"volume":250},"2026-01-20",110700,{"time":252,"open":169,"high":230,"low":220,"close":220,"volume":253},"2026-01-21",128500,{"time":255,"open":224,"high":256,"low":169,"close":9,"volume":257},"2026-01-22",213,3630600,{"time":259,"open":260,"high":261,"low":193,"close":262,"volume":263},"2026-01-23",206,226,222,2724600,{"time":265,"open":266,"high":267,"low":268,"close":269,"volume":270},"2026-01-26",215,290,212,273,6911300,{"time":272,"open":273,"high":274,"low":275,"close":276,"volume":277},"2026-01-27",275,342,265,318,11059500,{"time":279,"open":280,"high":281,"low":282,"close":283,"volume":284},"2026-01-28",326,367,289,339,7146800,{"time":286,"open":287,"high":288,"low":289,"close":290,"volume":291},"2026-01-29",315,345,302,309,2174400,{"time":293,"open":290,"high":294,"low":295,"close":296,"volume":297},"2026-01-30",388,280,337,9198400,{"time":299,"open":300,"high":301,"low":289,"close":302,"volume":303},"2026-02-02",340,375,305,2115400,{"time":305,"open":282,"high":306,"low":307,"close":308,"volume":309},"2026-02-03",303,270,279,1194400,{"time":311,"open":312,"high":313,"low":314,"close":315,"volume":316},"2026-02-04",278,300,267,277,870300,{"time":318,"open":307,"high":319,"low":320,"close":321,"volume":322},"2026-02-05",283,263,266,650400,{"time":324,"open":321,"high":319,"low":325,"close":307,"volume":326},"2026-02-06",262,510800,{"time":328,"open":273,"high":315,"low":329,"close":321,"volume":330},"2026-02-09",251,562200,{"time":332,"open":314,"high":333,"low":334,"close":335,"volume":336},"2026-02-10",274,258,264,437200,{"time":338,"open":295,"high":339,"low":334,"close":307,"volume":340},"2026-02-12",298,1837600,{"time":342,"open":312,"high":343,"low":325,"close":325,"volume":344},"2026-02-13",294,760400,{"time":346,"open":329,"high":347,"low":348,"close":349,"volume":350},"2026-02-16",256,234,241,529600,{"time":352,"open":353,"high":349,"low":354,"close":355,"volume":356},"2026-02-17",240,233,237,211700,{"time":358,"open":359,"high":360,"low":359,"close":361,"volume":362},"2026-02-18",235,245,242,188100,{"time":364,"open":353,"high":353,"low":365,"close":366,"volume":367},"2026-02-19",231,232,193500,{"time":369,"open":370,"high":370,"low":371,"close":256,"volume":372},"2026-02-20",229,210,314400,{"time":374,"open":256,"high":375,"low":371,"close":376,"volume":377},"2026-02-24",224,220,130900,{"time":379,"open":380,"high":359,"low":381,"close":168,"volume":382},"2026-02-25",223,216,426600,{"time":384,"open":385,"high":354,"low":168,"close":365,"volume":386},"2026-02-26",225,163500,{"time":388,"open":389,"high":390,"low":389,"close":390,"volume":391},"2026-02-27",230,239,198100,{"time":393,"open":366,"high":348,"low":375,"close":261,"volume":394},"2026-03-02",108500,{"time":396,"open":397,"high":397,"low":10,"close":256,"volume":398},"2026-03-03",227,178500,{"time":400,"open":260,"high":9,"low":401,"close":402,"volume":403},"2026-03-04",194,199,284300,{"time":405,"open":406,"high":407,"low":408,"close":268,"volume":409},"2026-03-05",204,214,201,96700,{"time":411,"open":260,"high":376,"low":260,"close":407,"volume":412},"2026-03-06",60300,{"time":414,"open":415,"high":186,"low":416,"close":402,"volume":417},"2026-03-09",202,196,113900,{"time":419,"open":406,"high":381,"low":415,"close":407,"volume":420},"2026-03-10",78900,{"time":422,"open":407,"high":262,"low":407,"close":423,"volume":424},"2026-03-11",219,78000,{"time":426,"open":427,"high":428,"low":256,"close":381,"volume":429},"2026-03-12",218,221,59300,{"time":431,"open":407,"high":266,"low":10,"close":10,"volume":432},"2026-03-13",38600,{"time":434,"open":10,"high":168,"low":371,"close":168,"volume":435},"2026-03-16",55900,{"time":437,"open":376,"high":376,"low":438,"close":371,"volume":439},"2026-03-17",209,58900,{"time":441,"open":256,"high":376,"low":268,"close":427,"volume":442},"2026-03-18",48600,{"time":444,"open":423,"high":375,"low":371,"close":266,"volume":445},"2026-03-19",83600,{"time":447,"open":371,"high":268,"low":448,"close":9,"volume":449},"2026-03-23",200,87300,{"time":451,"open":9,"high":256,"low":186,"close":256,"volume":452},"2026-03-24",29200,{"time":454,"open":256,"high":370,"low":10,"close":262,"volume":455},"2026-03-25",151000,{"time":457,"open":423,"high":428,"low":256,"close":427,"volume":458},"2026-03-26",51100,{"time":460,"open":381,"high":376,"low":268,"close":268,"volume":461},"2026-03-27",31500,{"time":463,"open":415,"high":427,"low":464,"close":10,"volume":465},"2026-03-30",198,116400,{"time":467,"open":268,"high":407,"low":260,"close":9,"volume":468},"2026-03-31",32500,{"time":470,"open":262,"high":355,"low":415,"close":371,"volume":471},"2026-04-01",532000,{"time":473,"open":415,"high":438,"low":474,"close":474,"volume":475},"2026-04-02",197,151200,{"time":477,"open":464,"high":478,"low":474,"close":402,"volume":479},"2026-04-03",203,72400,{"time":481,"open":464,"high":408,"low":464,"close":402,"volume":482},"2026-04-06",26600,{"time":484,"open":402,"high":402,"low":416,"close":474,"volume":485},"2026-04-07",37700,{"time":487,"open":402,"high":406,"low":402,"close":478,"volume":488},"2026-04-08",57600,{"time":490,"open":408,"high":415,"low":464,"close":448,"volume":491},"2026-04-09",29500,{"time":493,"open":175,"high":175,"low":464,"close":464,"volume":494},"2026-04-10",49200,{"time":496,"open":478,"high":478,"low":401,"close":448,"volume":497},"2026-04-13",69900,{"time":499,"open":464,"high":478,"low":474,"close":478,"volume":500},"2026-04-14",50500,{"time":502,"open":478,"high":478,"low":474,"close":408,"volume":503},"2026-04-15",51700,{"time":505,"open":175,"high":365,"low":478,"close":10,"volume":506},"2026-04-16",964800,{"time":13,"open":186,"high":407,"low":406,"close":9,"volume":508},194200,{"swings":510,"phaseSegments":535},[511,513,515,516,517,518,519,520,521,522,523,524,525,526,527,528,529,530,531,532,533,534],{"time":24,"kind":512,"price":26},"H",{"time":48,"kind":514,"price":25},"L",{"time":78,"kind":512,"price":79},{"time":92,"kind":514,"price":93},{"time":108,"kind":512,"price":71},{"time":144,"kind":514,"price":145},{"time":167,"kind":512,"price":168},{"time":213,"kind":514,"price":214},{"time":223,"kind":512,"price":192},{"time":252,"kind":514,"price":220},{"time":293,"kind":512,"price":294},{"time":328,"kind":514,"price":329},{"time":338,"kind":512,"price":339},{"time":369,"kind":514,"price":371},{"time":388,"kind":512,"price":390},{"time":400,"kind":514,"price":401},{"time":422,"kind":512,"price":262},{"time":447,"kind":514,"price":448},{"time":470,"kind":512,"price":355},{"time":484,"kind":514,"price":416},{"time":493,"kind":512,"price":175},{"time":496,"kind":514,"price":401},[536],{"from":24,"to":18,"phase":8},{"code":4,"interval":538,"range":539,"candles":540,"indicators":677,"lastTradeDate":496},"1w","1Y",[541,545,548,551,555,558,561,564,567,570,573,576,579,581,584,587,590,594,597,600,603,606,609,612,615,618,621,623,625,628,630,632,635,637,639,641,643,645,647,650,652,654,656,658,660,663,665,667,669,671,673,675],{"time":542,"open":27,"high":543,"low":150,"close":26,"volume":544},"2025-04-21",144,5272800,{"time":546,"open":26,"high":54,"low":25,"close":25,"volume":547},"2025-04-28",167100,{"time":549,"open":25,"high":27,"low":93,"close":25,"volume":550},"2025-05-05",115700,{"time":552,"open":27,"high":553,"low":146,"close":93,"volume":554},"2025-05-12",145,448900,{"time":556,"open":97,"high":27,"low":145,"close":157,"volume":557},"2025-05-19",128300,{"time":559,"open":157,"high":25,"low":150,"close":93,"volume":560},"2025-05-26",84400,{"time":562,"open":97,"high":54,"low":157,"close":97,"volume":563},"2025-06-02",118900,{"time":565,"open":97,"high":27,"low":150,"close":93,"volume":566},"2025-06-09",90800,{"time":568,"open":93,"high":26,"low":93,"close":25,"volume":569},"2025-06-16",78400,{"time":571,"open":27,"high":72,"low":25,"close":58,"volume":572},"2025-06-23",96000,{"time":574,"open":58,"high":72,"low":27,"close":26,"volume":575},"2025-06-30",41000,{"time":577,"open":27,"high":54,"low":25,"close":54,"volume":578},"2025-07-07",80100,{"time":580,"open":54,"high":58,"low":97,"close":54,"volume":445},"2025-07-14",{"time":582,"open":54,"high":58,"low":26,"close":54,"volume":583},"2025-07-21",28100,{"time":585,"open":54,"high":58,"low":25,"close":26,"volume":586},"2025-07-28",62600,{"time":588,"open":26,"high":58,"low":25,"close":58,"volume":589},"2025-08-04",78500,{"time":591,"open":72,"high":592,"low":25,"close":27,"volume":593},"2025-08-11",143,224000,{"time":595,"open":26,"high":26,"low":97,"close":25,"volume":596},"2025-08-18",96900,{"time":598,"open":26,"high":58,"low":25,"close":58,"volume":599},"2025-08-25",90500,{"time":601,"open":58,"high":71,"low":26,"close":72,"volume":602},"2025-09-01",46200,{"time":604,"open":72,"high":71,"low":26,"close":54,"volume":605},"2025-09-08",73400,{"time":607,"open":54,"high":71,"low":26,"close":71,"volume":608},"2025-09-15",63900,{"time":610,"open":71,"high":80,"low":25,"close":72,"volume":611},"2025-09-22",72900,{"time":613,"open":72,"high":71,"low":145,"close":25,"volume":614},"2025-09-29",124200,{"time":616,"open":27,"high":54,"low":150,"close":97,"volume":617},"2025-10-06",69200,{"time":619,"open":97,"high":27,"low":150,"close":97,"volume":620},"2025-10-13",61900,{"time":24,"open":25,"high":26,"low":25,"close":26,"volume":622},34500,{"time":42,"open":26,"high":54,"low":25,"close":54,"volume":624},32600,{"time":626,"open":54,"high":58,"low":25,"close":54,"volume":627},"2025-11-03",53700,{"time":70,"open":54,"high":79,"low":25,"close":54,"volume":629},125800,{"time":89,"open":27,"high":54,"low":93,"close":25,"volume":631},137100,{"time":633,"open":97,"high":71,"low":93,"close":54,"volume":634},"2025-11-24",35700,{"time":116,"open":58,"high":58,"low":93,"close":27,"volume":636},122000,{"time":130,"open":25,"high":25,"low":93,"close":97,"volume":638},139600,{"time":144,"open":93,"high":25,"low":145,"close":93,"volume":640},140900,{"time":163,"open":164,"high":168,"low":169,"close":188,"volume":642},19823900,{"time":191,"open":192,"high":193,"low":199,"close":200,"volume":644},956800,{"time":203,"open":187,"high":187,"low":214,"close":224,"volume":646},1407500,{"time":648,"open":228,"high":229,"low":204,"close":224,"volume":649},"2026-01-12",542300,{"time":246,"open":224,"high":261,"low":220,"close":262,"volume":651},6661200,{"time":265,"open":266,"high":294,"low":268,"close":296,"volume":653},36490400,{"time":299,"open":300,"high":301,"low":325,"close":307,"volume":655},5341300,{"time":328,"open":273,"high":339,"low":329,"close":325,"volume":657},3597400,{"time":346,"open":329,"high":347,"low":371,"close":256,"volume":659},1437300,{"time":661,"open":256,"high":390,"low":371,"close":390,"volume":662},"2026-02-23",919100,{"time":393,"open":366,"high":348,"low":401,"close":407,"volume":664},728300,{"time":414,"open":415,"high":262,"low":416,"close":10,"volume":666},368700,{"time":434,"open":10,"high":375,"low":438,"close":266,"volume":668},247000,{"time":447,"open":371,"high":370,"low":448,"close":268,"volume":670},350100,{"time":463,"open":415,"high":355,"low":474,"close":402,"volume":672},904500,{"time":481,"open":464,"high":175,"low":416,"close":464,"volume":674},200600,{"time":496,"open":478,"high":365,"low":401,"close":9,"volume":676},1331100,{"swings":678,"phaseSegments":694},[679,680,681,682,683,684,685,686,687,688,689,690,691,692,693],{"time":552,"kind":512,"price":553},{"time":556,"kind":514,"price":145},{"time":571,"kind":512,"price":72},{"time":580,"kind":514,"price":97},{"time":591,"kind":512,"price":592},{"time":595,"kind":514,"price":97},{"time":610,"kind":512,"price":80},{"time":613,"kind":514,"price":145},{"time":70,"kind":512,"price":79},{"time":144,"kind":514,"price":145},{"time":163,"kind":512,"price":168},{"time":203,"kind":514,"price":214},{"time":265,"kind":512,"price":294},{"time":393,"kind":514,"price":401},{"time":463,"kind":512,"price":355},[695],{"from":696,"to":18,"phase":8},"2025-04-25"]