[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock:detail:7614":3,"stock:chart:7614:d:6m":19,"stock:chart:weekly:7614:1y":526},{"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},"7614","オーエムツーネットワーク","小売","standard","TRANSITION",1553,1560,-0.004487179487179487,"2026-04-17T00:00:00+09:00","2026-04-17","現在値1,553円（前日比-0.45%）、出来高500株と閑散な展開。確定高値1,556円目前だが、エネルギーが低いためブレイクは不透明。レンジ内での推移が続く可能性が高い。需給面からは特に特異な動きは見られない。",{"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":498,"lastTradeDate":13},"1d","6M",[23,30,36,41,48,51,57,63,68,73,79,84,89,92,96,101,106,110,115,120,126,132,139,145,150,155,159,164,169,174,176,179,185,190,193,195,198,201,207,211,214,217,219,222,226,229,232,235,238,241,244,248,253,260,265,270,275,280,284,290,295,298,303,307,311,315,319,323,326,329,333,337,340,343,345,349,355,359,364,368,371,375,380,383,387,391,395,398,401,404,409,412,416,419,422,425,427,430,432,435,438,441,445,447,450,453,456,459,461,464,467,469,472,475,478,481,484,488,490,493,495],{"time":24,"open":25,"high":26,"low":27,"close":28,"volume":29},"2025-10-20",1500,1518,1499,1508,10600,{"time":31,"open":28,"high":32,"low":33,"close":34,"volume":35},"2025-10-21",1539,1503,1524,9500,{"time":37,"open":34,"high":34,"low":38,"close":39,"volume":40},"2025-10-22",1520,1523,700,{"time":42,"open":43,"high":44,"low":45,"close":46,"volume":47},"2025-10-23",1526,1540,1522,1537,3300,{"time":49,"open":46,"high":46,"low":39,"close":43,"volume":50},"2025-10-24",1900,{"time":52,"open":53,"high":54,"low":55,"close":55,"volume":56},"2025-10-27",1519,1536,1514,3100,{"time":58,"open":59,"high":60,"low":59,"close":61,"volume":62},"2025-10-28",1515,1528,1516,1200,{"time":64,"open":61,"high":26,"low":65,"close":66,"volume":67},"2025-10-29",1513,1517,2500,{"time":69,"open":70,"high":65,"low":71,"close":65,"volume":72},"2025-10-30",1511,1502,900,{"time":74,"open":75,"high":75,"low":76,"close":77,"volume":78},"2025-10-31",1506,1498,1501,5100,{"time":80,"open":33,"high":33,"low":81,"close":82,"volume":83},"2025-11-04",1490,1491,3600,{"time":85,"open":82,"high":77,"low":86,"close":87,"volume":88},"2025-11-05",1480,1492,2100,{"time":90,"open":91,"high":27,"low":91,"close":27,"volume":62},"2025-11-06",1485,{"time":93,"open":94,"high":25,"low":94,"close":95,"volume":56},"2025-11-07",1482,1487,{"time":97,"open":91,"high":98,"low":99,"close":81,"volume":100},"2025-11-10",1497,1481,1700,{"time":102,"open":103,"high":103,"low":94,"close":104,"volume":105},"2025-11-11",1486,1484,600,{"time":107,"open":91,"high":108,"low":91,"close":109,"volume":25},"2025-11-12",1496,1494,{"time":111,"open":25,"high":112,"low":113,"close":43,"volume":114},"2025-11-13",1533,1489,13500,{"time":116,"open":43,"high":117,"low":55,"close":118,"volume":119},"2025-11-14",1840,1829,41800,{"time":121,"open":122,"high":123,"low":122,"close":124,"volume":125},"2025-11-17",1710,2049,2048,55000,{"time":127,"open":128,"high":128,"low":129,"close":130,"volume":131},"2025-11-18",2040,1912,2035,52700,{"time":133,"open":134,"high":135,"low":136,"close":137,"volume":138},"2025-11-19",1985,2031,1750,1999,52600,{"time":140,"open":141,"high":142,"low":143,"close":50,"volume":144},"2025-11-20",1983,2041,1630,205100,{"time":146,"open":147,"high":148,"low":28,"close":61,"volume":149},"2025-11-21",1820,1941,389300,{"time":151,"open":43,"high":152,"low":38,"close":153,"volume":154},"2025-11-25",1566,1532,51700,{"time":156,"open":43,"high":157,"low":34,"close":153,"volume":158},"2025-11-26",1546,9300,{"time":160,"open":153,"high":161,"low":53,"close":162,"volume":163},"2025-11-27",1543,1538,13800,{"time":165,"open":162,"high":166,"low":167,"close":162,"volume":168},"2025-11-28",1570,1525,17300,{"time":170,"open":171,"high":172,"low":43,"close":153,"volume":173},"2025-12-01",1550,1568,7400,{"time":175,"open":60,"high":60,"low":61,"close":38,"volume":158},"2025-12-02",{"time":177,"open":38,"high":112,"low":66,"close":45,"volume":178},"2025-12-03",7000,{"time":180,"open":181,"high":182,"low":181,"close":183,"volume":184},"2025-12-04",1521,1545,1530,6700,{"time":186,"open":187,"high":171,"low":167,"close":188,"volume":189},"2025-12-05",1541,1527,10500,{"time":191,"open":188,"high":112,"low":181,"close":60,"volume":192},"2025-12-08",7200,{"time":194,"open":43,"high":54,"low":43,"close":54,"volume":83},"2025-12-09",{"time":196,"open":54,"high":44,"low":183,"close":183,"volume":197},"2025-12-10",7100,{"time":199,"open":153,"high":46,"low":53,"close":60,"volume":200},"2025-12-11",12700,{"time":202,"open":183,"high":203,"low":204,"close":205,"volume":206},"2025-12-12",1549,1529,1535,9100,{"time":208,"open":204,"high":183,"low":209,"close":66,"volume":210},"2025-12-15",1510,15300,{"time":212,"open":53,"high":188,"low":209,"close":26,"volume":213},"2025-12-16",6800,{"time":215,"open":65,"high":38,"low":65,"close":53,"volume":216},"2025-12-17",4300,{"time":218,"open":61,"high":45,"low":61,"close":66,"volume":50},"2025-12-18",{"time":220,"open":66,"high":45,"low":209,"close":26,"volume":221},"2025-12-19",7800,{"time":223,"open":43,"high":224,"low":38,"close":183,"volume":225},"2025-12-22",1534,2600,{"time":227,"open":39,"high":204,"low":38,"close":34,"volume":228},"2025-12-23",4400,{"time":230,"open":183,"high":231,"low":53,"close":38,"volume":173},"2025-12-24",1531,{"time":233,"open":188,"high":153,"low":45,"close":188,"volume":234},"2025-12-25",3700,{"time":236,"open":188,"high":183,"low":53,"close":183,"volume":237},"2025-12-26",5500,{"time":239,"open":183,"high":162,"low":60,"close":162,"volume":240},"2025-12-29",7300,{"time":242,"open":161,"high":161,"low":224,"close":46,"volume":243},"2025-12-30",6100,{"time":245,"open":205,"high":246,"low":224,"close":246,"volume":247},"2026-01-05",1558,9400,{"time":249,"open":246,"high":250,"low":246,"close":251,"volume":252},"2026-01-06",1600,1590,12000,{"time":254,"open":255,"high":256,"low":257,"close":258,"volume":259},"2026-01-07",1603,1634,1602,1615,13600,{"time":261,"open":262,"high":263,"low":257,"close":257,"volume":264},"2026-01-08",1613,1625,4200,{"time":266,"open":267,"high":267,"low":268,"close":268,"volume":269},"2026-01-09",1606,1595,4800,{"time":271,"open":250,"high":272,"low":273,"close":268,"volume":274},"2026-01-13",1610,1591,6500,{"time":276,"open":277,"high":255,"low":278,"close":255,"volume":279},"2026-01-14",1594,1589,3900,{"time":281,"open":255,"high":255,"low":282,"close":282,"volume":283},"2026-01-15",1585,13000,{"time":285,"open":268,"high":286,"low":287,"close":288,"volume":289},"2026-01-16",1626,1586,1593,9800,{"time":291,"open":292,"high":293,"low":277,"close":268,"volume":294},"2026-01-19",1608,1618,5400,{"time":296,"open":268,"high":262,"low":268,"close":297,"volume":78},"2026-01-20",1598,{"time":299,"open":282,"high":300,"low":301,"close":268,"volume":302},"2026-01-21",1609,1584,4900,{"time":304,"open":268,"high":272,"low":305,"close":305,"volume":306},"2026-01-22",1592,6600,{"time":308,"open":268,"high":309,"low":251,"close":309,"volume":310},"2026-01-23",1607,10000,{"time":312,"open":255,"high":255,"low":305,"close":313,"volume":314},"2026-01-26",1596,5200,{"time":316,"open":313,"high":263,"low":313,"close":317,"volume":318},"2026-01-27",1622,15000,{"time":320,"open":321,"high":286,"low":301,"close":301,"volume":322},"2026-01-28",1617,12400,{"time":324,"open":59,"high":10,"low":59,"close":44,"volume":325},"2026-01-29",16400,{"time":327,"open":46,"high":328,"low":224,"close":187,"volume":302},"2026-01-30",1548,{"time":330,"open":183,"high":331,"low":167,"close":153,"volume":332},"2026-02-02",1557,9000,{"time":334,"open":54,"high":335,"low":54,"close":44,"volume":336},"2026-02-03",1547,1300,{"time":338,"open":112,"high":182,"low":112,"close":161,"volume":339},"2026-02-04",2300,{"time":341,"open":112,"high":328,"low":231,"close":328,"volume":342},"2026-02-05",2900,{"time":344,"open":205,"high":171,"low":205,"close":171,"volume":250},"2026-02-06",{"time":346,"open":171,"high":347,"low":224,"close":9,"volume":348},"2026-02-09",1554,2700,{"time":350,"open":351,"high":352,"low":351,"close":353,"volume":354},"2026-02-10",1542,1578,1567,5700,{"time":356,"open":152,"high":288,"low":357,"close":358,"volume":252},"2026-02-12",1555,1588,{"time":360,"open":358,"high":361,"low":362,"close":255,"volume":363},"2026-02-13",1631,1587,14700,{"time":365,"open":366,"high":367,"low":278,"close":251,"volume":247},"2026-02-16",1599,1604,{"time":369,"open":251,"high":268,"low":370,"close":268,"volume":342},"2026-02-17",1569,{"time":372,"open":373,"high":251,"low":373,"close":352,"volume":374},"2026-02-18",1571,1000,{"time":376,"open":377,"high":378,"low":373,"close":379,"volume":225},"2026-02-19",1576,1580,1577,{"time":381,"open":378,"high":282,"low":378,"close":282,"volume":382},"2026-02-20",1400,{"time":384,"open":362,"high":385,"low":362,"close":385,"volume":386},"2026-02-24",1623,3800,{"time":388,"open":385,"high":385,"low":255,"close":389,"volume":390},"2026-02-25",1611,4500,{"time":392,"open":389,"high":393,"low":257,"close":393,"volume":394},"2026-02-26",1619,12100,{"time":396,"open":393,"high":397,"low":258,"close":397,"volume":67},"2026-02-27",1627,{"time":399,"open":263,"high":400,"low":262,"close":263,"volume":78},"2026-03-02",1628,{"time":402,"open":263,"high":263,"low":403,"close":385,"volume":342},"2026-03-03",1605,{"time":405,"open":366,"high":406,"low":10,"close":407,"volume":408},"2026-03-04",1616,1573,12800,{"time":410,"open":377,"high":258,"low":377,"close":411,"volume":342},"2026-03-05",1579,{"time":413,"open":414,"high":415,"low":414,"close":415,"volume":234},"2026-03-06",1565,1582,{"time":417,"open":418,"high":166,"low":182,"close":166,"volume":314},"2026-03-09",1561,{"time":420,"open":421,"high":403,"low":421,"close":250,"volume":342},"2026-03-10",1575,{"time":423,"open":250,"high":257,"low":287,"close":305,"volume":424},"2026-03-11",3400,{"time":426,"open":415,"high":251,"low":415,"close":301,"volume":62},"2026-03-12",{"time":428,"open":415,"high":293,"low":415,"close":258,"volume":429},"2026-03-13",6300,{"time":431,"open":250,"high":250,"low":378,"close":250,"volume":306},"2026-03-16",{"time":433,"open":305,"high":305,"low":378,"close":301,"volume":434},"2026-03-17",2400,{"time":436,"open":437,"high":437,"low":437,"close":437,"volume":25},"2026-03-18",1583,{"time":439,"open":440,"high":362,"low":421,"close":282,"volume":390},"2026-03-19",1581,{"time":442,"open":171,"high":443,"low":46,"close":46,"volume":444},"2026-03-23",1559,13300,{"time":446,"open":182,"high":203,"low":32,"close":335,"volume":342},"2026-03-24",{"time":448,"open":187,"high":10,"low":162,"close":10,"volume":449},"2026-03-25",4100,{"time":451,"open":347,"high":347,"low":452,"close":171,"volume":339},"2026-03-26",1544,{"time":454,"open":171,"high":357,"low":161,"close":455,"volume":237},"2026-03-27",1551,{"time":457,"open":171,"high":171,"low":224,"close":187,"volume":458},"2026-03-30",5800,{"time":460,"open":231,"high":162,"low":183,"close":162,"volume":237},"2026-03-31",{"time":462,"open":44,"high":357,"low":44,"close":335,"volume":463},"2026-04-01",3500,{"time":465,"open":162,"high":452,"low":183,"close":183,"volume":466},"2026-04-02",12600,{"time":468,"open":231,"high":153,"low":188,"close":183,"volume":210},"2026-04-03",{"time":470,"open":153,"high":205,"low":204,"close":183,"volume":471},"2026-04-06",10700,{"time":473,"open":183,"high":224,"low":183,"close":231,"volume":474},"2026-04-07",19700,{"time":476,"open":162,"high":44,"low":153,"close":32,"volume":477},"2026-04-08",3000,{"time":479,"open":157,"high":480,"low":351,"close":335,"volume":279},"2026-04-09",1556,{"time":482,"open":171,"high":171,"low":182,"close":203,"volume":483},"2026-04-10",2800,{"time":485,"open":203,"high":486,"low":328,"close":486,"volume":487},"2026-04-13",1552,2000,{"time":489,"open":486,"high":486,"low":328,"close":486,"volume":50},"2026-04-14",{"time":491,"open":486,"high":166,"low":182,"close":492,"volume":348},"2026-04-15",1564,{"time":494,"open":370,"high":377,"low":10,"close":10,"volume":225},"2026-04-16",{"time":13,"open":496,"high":421,"low":486,"close":9,"volume":497},1563,500,{"swings":499,"phaseSegments":521},[500,502,504,505,506,507,508,509,510,511,512,513,514,515,516,517,518,519,520],{"time":42,"kind":501,"price":44},"H",{"time":85,"kind":503,"price":86},"L",{"time":121,"kind":501,"price":123},{"time":146,"kind":503,"price":28},{"time":165,"kind":501,"price":166},{"time":175,"kind":503,"price":61},{"time":186,"kind":501,"price":171},{"time":208,"kind":503,"price":209},{"time":254,"kind":501,"price":256},{"time":281,"kind":503,"price":282},{"time":285,"kind":501,"price":286},{"time":299,"kind":503,"price":301},{"time":320,"kind":501,"price":286},{"time":324,"kind":503,"price":59},{"time":360,"kind":501,"price":361},{"time":417,"kind":503,"price":182},{"time":428,"kind":501,"price":293},{"time":468,"kind":503,"price":188},{"time":479,"kind":501,"price":480},[522,523,525],{"from":24,"to":476,"phase":8},{"from":476,"to":489,"phase":524},"DOWN",{"from":489,"to":18,"phase":8},{"code":4,"interval":527,"range":528,"candles":529,"indicators":667,"lastTradeDate":485},"1w","1Y",[530,534,539,545,549,552,555,558,561,563,567,570,573,576,579,584,588,590,594,596,599,602,604,607,611,614,616,618,619,621,623,625,628,630,632,634,636,638,640,643,645,647,649,651,652,654,656,658,659,661,663,665],{"time":531,"open":532,"high":533,"low":532,"close":533,"volume":314},"2025-04-21",1410,1447,{"time":535,"open":533,"high":43,"low":536,"close":537,"volume":538},"2025-04-28",1431,1450,46500,{"time":540,"open":541,"high":53,"low":542,"close":543,"volume":544},"2025-05-05",1451,1402,1444,28000,{"time":546,"open":543,"high":86,"low":543,"close":547,"volume":548},"2025-05-12",1477,22900,{"time":550,"open":95,"high":25,"low":99,"close":104,"volume":551},"2025-05-19",11300,{"time":553,"open":109,"high":25,"low":86,"close":103,"volume":554},"2025-05-26",11400,{"time":556,"open":103,"high":452,"low":103,"close":231,"volume":557},"2025-06-02",14300,{"time":559,"open":231,"high":152,"low":231,"close":54,"volume":560},"2025-06-09",18000,{"time":562,"open":71,"high":60,"low":113,"close":82,"volume":408},"2025-06-16",{"time":564,"open":82,"high":565,"low":82,"close":566,"volume":354},"2025-06-23",1509,1495,{"time":568,"open":82,"high":65,"low":86,"close":76,"volume":569},"2025-06-30",15200,{"time":571,"open":108,"high":209,"low":86,"close":28,"volume":572},"2025-07-07",15700,{"time":574,"open":33,"high":188,"low":27,"close":25,"volume":575},"2025-07-14",7600,{"time":577,"open":55,"high":66,"low":87,"close":566,"volume":578},"2025-07-21",15600,{"time":580,"open":59,"high":328,"low":581,"close":582,"volume":583},"2025-07-28",1468,1493,52500,{"time":585,"open":113,"high":586,"low":104,"close":113,"volume":587},"2025-08-04",1504,8200,{"time":589,"open":82,"high":108,"low":91,"close":582,"volume":35},"2025-08-11",{"time":591,"open":582,"high":592,"low":113,"close":25,"volume":593},"2025-08-18",1505,8600,{"time":595,"open":592,"high":592,"low":95,"close":566,"volume":213},"2025-08-25",{"time":597,"open":566,"high":592,"low":113,"close":76,"volume":598},"2025-09-01",10400,{"time":600,"open":53,"high":34,"low":77,"close":75,"volume":601},"2025-09-08",11700,{"time":603,"open":33,"high":43,"low":566,"close":28,"volume":200},"2025-09-15",{"time":605,"open":25,"high":70,"low":76,"close":27,"volume":606},"2025-09-22",8300,{"time":608,"open":77,"high":38,"low":609,"close":77,"volume":610},"2025-09-29",1471,22100,{"time":612,"open":77,"high":613,"low":82,"close":592,"volume":274},"2025-10-06",1507,{"time":615,"open":108,"high":25,"low":87,"close":76,"volume":269},"2025-10-13",{"time":24,"open":25,"high":44,"low":27,"close":43,"volume":617},26000,{"time":52,"open":53,"high":54,"low":76,"close":77,"volume":408},{"time":620,"open":33,"high":33,"low":86,"close":95,"volume":310},"2025-11-03",{"time":97,"open":91,"high":117,"low":99,"close":118,"volume":622},59100,{"time":121,"open":122,"high":123,"low":28,"close":61,"volume":624},754700,{"time":626,"open":43,"high":166,"low":53,"close":162,"volume":627},"2025-11-24",92100,{"time":170,"open":171,"high":172,"low":61,"close":188,"volume":629},40900,{"time":191,"open":188,"high":203,"low":53,"close":205,"volume":631},39700,{"time":208,"open":204,"high":183,"low":209,"close":26,"volume":633},36100,{"time":223,"open":43,"high":224,"low":53,"close":183,"volume":635},23600,{"time":239,"open":183,"high":161,"low":60,"close":46,"volume":637},13400,{"time":245,"open":205,"high":256,"low":224,"close":268,"volume":639},44000,{"time":641,"open":250,"high":286,"low":282,"close":288,"volume":642},"2026-01-12",33200,{"time":291,"open":292,"high":293,"low":301,"close":309,"volume":644},32000,{"time":312,"open":255,"high":286,"low":59,"close":187,"volume":646},53900,{"time":330,"open":183,"high":331,"low":167,"close":171,"volume":648},17100,{"time":346,"open":171,"high":361,"low":224,"close":255,"volume":650},35100,{"time":365,"open":366,"high":367,"low":370,"close":282,"volume":168},{"time":653,"open":362,"high":397,"low":362,"close":397,"volume":548},"2026-02-23",{"time":399,"open":263,"high":400,"low":10,"close":415,"volume":655},27400,{"time":417,"open":418,"high":293,"low":182,"close":258,"volume":657},19000,{"time":431,"open":250,"high":250,"low":421,"close":282,"volume":318},{"time":442,"open":171,"high":10,"low":46,"close":455,"volume":660},28100,{"time":457,"open":171,"high":357,"low":188,"close":183,"volume":662},42700,{"time":470,"open":153,"high":480,"low":204,"close":203,"volume":664},40100,{"time":485,"open":203,"high":377,"low":182,"close":9,"volume":666},9700,{"swings":668,"phaseSegments":683},[669,670,671,672,673,674,675,676,677,678,679,680,681,682],{"time":535,"kind":501,"price":43},{"time":540,"kind":503,"price":542},{"time":559,"kind":501,"price":152},{"time":568,"kind":503,"price":86},{"time":580,"kind":501,"price":328},{"time":608,"kind":503,"price":609},{"time":24,"kind":501,"price":44},{"time":620,"kind":503,"price":86},{"time":121,"kind":501,"price":123},{"time":208,"kind":503,"price":209},{"time":245,"kind":501,"price":256},{"time":312,"kind":503,"price":59},{"time":346,"kind":501,"price":361},{"time":457,"kind":503,"price":188},[684,686,688],{"from":685,"to":186,"phase":8},"2025-04-25",{"from":186,"to":242,"phase":687},"UP",{"from":242,"to":18,"phase":8}]