[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock:detail:7746":3,"stock:chart:7746:d:6m":19,"stock:chart:weekly:7746:1y":708},{"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},"7746","岡本硝子","電機・精密","standard","TRANSITION",949,962,-0.013513513513513514,"2026-04-17T00:00:00+09:00","2026-04-17","本日は949円で小幅下落。出来高は795,600株と前日比で減少。機関の空売り残高は1,562,430株と増加しており、上値抑制が続く。信用買残は3,256,000株と増加中だが、売残も1,672,100株と増えている。日証金注意銘柄となっており、信用買いが集中しやすい状態。確定安値952円を更新中で、下げ止まりのサインは乏しい。押し目買いは慎重に。",{"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":681,"lastTradeDate":13},"1d","6M",[23,29,36,42,49,56,63,69,76,82,89,96,102,109,116,122,128,134,140,146,152,157,163,167,174,180,184,188,192,197,201,205,210,215,220,224,228,233,238,241,246,251,256,262,265,268,272,276,279,282,287,291,295,301,307,312,316,320,325,332,338,345,352,359,365,372,379,385,390,396,400,407,413,419,425,432,439,446,453,459,465,470,476,483,489,493,500,506,513,519,524,530,534,541,548,554,560,565,570,575,579,586,591,597,603,608,615,619,625,631,637,642,648,653,656,660,663,667,670,674,678],{"time":24,"open":25,"high":26,"low":25,"close":27,"volume":28},"2025-10-20",245,258,255,1121900,{"time":30,"open":31,"high":32,"low":33,"close":34,"volume":35},"2025-10-21",262,278,256,275,4560000,{"time":37,"open":34,"high":38,"low":39,"close":40,"volume":41},"2025-10-22",308,266,298,10292800,{"time":43,"open":44,"high":45,"low":46,"close":47,"volume":48},"2025-10-23",296,301,286,287,4145400,{"time":50,"open":51,"high":52,"low":53,"close":54,"volume":55},"2025-10-24",288,359,282,323,34293600,{"time":57,"open":58,"high":59,"low":60,"close":61,"volume":62},"2025-10-27",331,334,294,303,5170400,{"time":64,"open":38,"high":65,"low":66,"close":67,"volume":68},"2025-10-28",341,297,314,8745900,{"time":70,"open":71,"high":72,"low":73,"close":74,"volume":75},"2025-10-29",322,353,318,346,13336100,{"time":77,"open":78,"high":79,"low":58,"close":80,"volume":81},"2025-10-30",333,423,404,27657000,{"time":83,"open":84,"high":85,"low":86,"close":87,"volume":88},"2025-10-31",425,464,412,430,29188500,{"time":90,"open":91,"high":92,"low":93,"close":94,"volume":95},"2025-11-04",433,457,386,387,10797100,{"time":97,"open":98,"high":99,"low":100,"close":99,"volume":101},"2025-11-05",366,395,362,6081800,{"time":103,"open":104,"high":105,"low":106,"close":107,"volume":108},"2025-11-06",409,440,401,417,9787200,{"time":110,"open":111,"high":112,"low":113,"close":114,"volume":115},"2025-11-07",406,416,391,394,4462300,{"time":117,"open":118,"high":111,"low":119,"close":120,"volume":121},"2025-11-10",392,382,383,2599100,{"time":123,"open":124,"high":125,"low":126,"close":100,"volume":127},"2025-11-11",384,390,357,3031200,{"time":129,"open":130,"high":131,"low":132,"close":131,"volume":133},"2025-11-12",358,400,356,3247000,{"time":135,"open":106,"high":136,"low":137,"close":138,"volume":139},"2025-11-13",402,379,389,2319500,{"time":141,"open":119,"high":142,"low":143,"close":144,"volume":145},"2025-11-14",399,367,388,2500100,{"time":147,"open":80,"high":148,"low":149,"close":150,"volume":151},"2025-11-17",429,345,348,6086400,{"time":153,"open":154,"high":143,"low":78,"close":155,"volume":156},"2025-11-18",355,344,2610500,{"time":158,"open":159,"high":160,"low":71,"close":161,"volume":162},"2025-11-19",340,347,324,2172200,{"time":164,"open":159,"high":52,"low":165,"close":58,"volume":166},"2025-11-20",328,3679600,{"time":168,"open":169,"high":170,"low":171,"close":172,"volume":173},"2025-11-21",321,326,306,310,2080400,{"time":175,"open":176,"high":73,"low":177,"close":178,"volume":179},"2025-11-25",317,280,283,3029500,{"time":181,"open":47,"high":73,"low":177,"close":182,"volume":183},"2025-11-26",300,3949600,{"time":185,"open":38,"high":186,"low":171,"close":186,"volume":187},"2025-11-27",380,15790400,{"time":189,"open":190,"high":142,"low":130,"close":124,"volume":191},"2025-11-28",385,12897800,{"time":193,"open":194,"high":142,"low":195,"close":195,"volume":196},"2025-12-01",377,365,3370500,{"time":198,"open":52,"high":52,"low":73,"close":199,"volume":200},"2025-12-02",320,3143400,{"time":202,"open":165,"high":203,"low":71,"close":54,"volume":204},"2025-12-03",338,1721400,{"time":206,"open":199,"high":207,"low":208,"close":208,"volume":209},"2025-12-04",327,312,932500,{"time":211,"open":212,"high":213,"low":67,"close":59,"volume":214},"2025-12-05",316,339,2335300,{"time":216,"open":159,"high":217,"low":218,"close":213,"volume":219},"2025-12-08",342,319,1370400,{"time":221,"open":222,"high":159,"low":212,"close":212,"volume":223},"2025-12-09",336,1496500,{"time":225,"open":212,"high":71,"low":171,"close":226,"volume":227},"2025-12-10",307,1172900,{"time":229,"open":172,"high":230,"low":44,"close":231,"volume":232},"2025-12-11",311,304,1231900,{"time":234,"open":235,"high":236,"low":66,"close":45,"volume":237},"2025-12-12",305,309,704700,{"time":239,"open":45,"high":38,"low":66,"close":45,"volume":240},"2025-12-15",682500,{"time":242,"open":45,"high":235,"low":243,"close":244,"volume":245},"2025-12-16",290,295,862400,{"time":247,"open":244,"high":244,"low":248,"close":249,"volume":250},"2025-12-17",267,277,2195100,{"time":252,"open":253,"high":177,"low":39,"close":254,"volume":255},"2025-12-18",274,268,960500,{"time":257,"open":258,"high":53,"low":259,"close":260,"volume":261},"2025-12-19",273,271,276,695700,{"time":263,"open":53,"high":47,"low":34,"close":32,"volume":264},"2025-12-22",721200,{"time":266,"open":46,"high":78,"low":177,"close":45,"volume":267},"2025-12-23",6827800,{"time":269,"open":182,"high":270,"low":66,"close":66,"volume":271},"2025-12-24",315,1920200,{"time":273,"open":182,"high":150,"low":182,"close":274,"volume":275},"2025-12-25",337,9503200,{"time":277,"open":78,"high":274,"low":199,"close":199,"volume":278},"2025-12-26",2536800,{"time":280,"open":199,"high":274,"low":270,"close":161,"volume":281},"2025-12-29",2247700,{"time":283,"open":284,"high":186,"low":73,"close":285,"volume":286},"2025-12-30",332,370,11466400,{"time":288,"open":289,"high":79,"low":285,"close":114,"volume":290},"2026-01-05",378,15790900,{"time":292,"open":131,"high":293,"low":119,"close":86,"volume":294},"2026-01-06",436,11775400,{"time":296,"open":293,"high":297,"low":298,"close":299,"volume":300},"2026-01-07",480,426,460,20662000,{"time":302,"open":299,"high":303,"low":304,"close":305,"volume":306},"2026-01-08",465,407,420,9267700,{"time":308,"open":309,"high":310,"low":106,"close":309,"volume":311},"2026-01-09",421,432,4547600,{"time":313,"open":314,"high":314,"low":314,"close":314,"volume":315},"2026-01-13",501,388000,{"time":317,"open":318,"high":318,"low":318,"close":318,"volume":319},"2026-01-14",601,232400,{"time":321,"open":322,"high":322,"low":323,"close":322,"volume":324},"2026-01-15",1001,912,14703300,{"time":326,"open":327,"high":328,"low":329,"close":330,"volume":331},"2026-01-16",1181,1289,818,950,28655900,{"time":333,"open":334,"high":335,"low":336,"close":335,"volume":337},"2026-01-19",1070,1100,1046,2364800,{"time":339,"open":340,"high":341,"low":342,"close":343,"volume":344},"2026-01-20",1310,1349,1115,1170,27586700,{"time":346,"open":347,"high":348,"low":349,"close":350,"volume":351},"2026-01-21",1020,1305,1010,1178,17066600,{"time":353,"open":354,"high":355,"low":356,"close":357,"volume":358},"2026-01-22",1298,1299,1056,1095,7056300,{"time":360,"open":361,"high":362,"low":361,"close":363,"volume":364},"2026-01-23",1065,1238,1230,11926900,{"time":366,"open":367,"high":368,"low":369,"close":370,"volume":371},"2026-01-26",1207,1226,1140,1147,3946700,{"time":373,"open":374,"high":375,"low":376,"close":377,"volume":378},"2026-01-27",1138,1273,1103,1204,6718000,{"time":380,"open":367,"high":381,"low":382,"close":383,"volume":384},"2026-01-28",1237,1158,1160,2876700,{"time":386,"open":387,"high":343,"low":388,"close":335,"volume":389},"2026-01-29",1165,1080,1940200,{"time":391,"open":392,"high":388,"low":393,"close":394,"volume":395},"2026-01-30",1029,922,979,5409500,{"time":397,"open":398,"high":398,"low":398,"close":398,"volume":399},"2026-02-02",1129,206300,{"time":401,"open":402,"high":403,"low":404,"close":405,"volume":406},"2026-02-03",1309,1363,1201,1228,16078400,{"time":408,"open":409,"high":410,"low":343,"close":411,"volume":412},"2026-02-04",1203,1245,1202,4017100,{"time":414,"open":415,"high":416,"low":343,"close":417,"volume":418},"2026-02-05",1180,1270,1246,5009600,{"time":420,"open":421,"high":422,"low":423,"close":422,"volume":424},"2026-02-06",1218,1546,1195,11275800,{"time":426,"open":427,"high":428,"low":429,"close":430,"volume":431},"2026-02-09",1538,1638,1375,1416,12191600,{"time":433,"open":434,"high":435,"low":436,"close":437,"volume":438},"2026-02-10",1392,1430,1263,1294,5156400,{"time":440,"open":441,"high":442,"low":443,"close":444,"volume":445},"2026-02-12",1368,1464,1311,1389,7893000,{"time":447,"open":448,"high":449,"low":450,"close":451,"volume":452},"2026-02-13",1330,1355,1233,1269,4129400,{"time":454,"open":455,"high":341,"low":456,"close":457,"volume":458},"2026-02-16",1149,1141,1282,8119200,{"time":460,"open":461,"high":462,"low":404,"close":463,"volume":464},"2026-02-17",1250,1265,1205,2110000,{"time":466,"open":467,"high":467,"low":388,"close":468,"volume":469},"2026-02-18",1200,1089,2520900,{"time":471,"open":472,"high":468,"low":473,"close":474,"volume":475},"2026-02-19",1059,973,1003,3574400,{"time":477,"open":478,"high":479,"low":480,"close":481,"volume":482},"2026-02-20",1000,1105,985,1027,3780200,{"time":484,"open":485,"high":485,"low":486,"close":487,"volume":488},"2026-02-24",1002,905,923,2964500,{"time":490,"open":330,"high":491,"low":330,"close":491,"volume":492},"2026-02-25",1073,1573800,{"time":494,"open":495,"high":496,"low":497,"close":498,"volume":499},"2026-02-26",1130,1150,1026,1069,4180100,{"time":501,"open":388,"high":502,"low":503,"close":504,"volume":505},"2026-02-27",1135,1071,1093,2794500,{"time":507,"open":508,"high":509,"low":510,"close":511,"volume":512},"2026-03-02",1052,1109,1037,1088,1453700,{"time":514,"open":515,"high":516,"low":517,"close":349,"volume":518},"2026-03-03",1062,1066,1005,1145600,{"time":520,"open":521,"high":392,"low":522,"close":473,"volume":523},"2026-03-04",980,942,1935700,{"time":525,"open":526,"high":527,"low":322,"close":528,"volume":529},"2026-03-05",1050,1060,1016,1338600,{"time":531,"open":322,"high":532,"low":478,"close":481,"volume":533},"2026-03-06",1038,726900,{"time":535,"open":536,"high":537,"low":538,"close":539,"volume":540},"2026-03-09",955,983,932,972,989700,{"time":542,"open":543,"high":544,"low":545,"close":546,"volume":547},"2026-03-10",991,1015,965,978,740900,{"time":549,"open":550,"high":551,"low":394,"close":552,"volume":553},"2026-03-11",981,1028,1009,795500,{"time":555,"open":322,"high":556,"low":557,"close":558,"volume":559},"2026-03-12",1113,990,1039,2595500,{"time":561,"open":562,"high":563,"low":322,"close":349,"volume":564},"2026-03-13",1011,1034,684400,{"time":566,"open":567,"high":362,"low":556,"close":568,"volume":569},"2026-03-16",1190,1159,7053300,{"time":571,"open":572,"high":567,"low":526,"close":573,"volume":574},"2026-03-17",1175,1085,2165000,{"time":576,"open":504,"high":369,"low":468,"close":577,"volume":578},"2026-03-18",1123,1399000,{"time":580,"open":581,"high":582,"low":583,"close":584,"volume":585},"2026-03-19",1077,1118,1055,1078,773000,{"time":587,"open":588,"high":496,"low":589,"close":589,"volume":590},"2026-03-23",1081,1008,1427900,{"time":592,"open":526,"high":593,"low":594,"close":595,"volume":596},"2026-03-24",1067,976,992,763100,{"time":598,"open":485,"high":599,"low":600,"close":601,"volume":602},"2026-03-25",1025,997,1007,720700,{"time":604,"open":478,"high":589,"low":605,"close":606,"volume":607},"2026-03-26",968,970,546000,{"time":609,"open":610,"high":611,"low":612,"close":613,"volume":614},"2026-03-27",940,967,938,952,368300,{"time":616,"open":617,"high":388,"low":617,"close":600,"volume":618},"2026-03-30",910,1467900,{"time":620,"open":621,"high":370,"low":622,"close":623,"volume":624},"2026-03-31",947,943,1111,7345000,{"time":626,"open":627,"high":343,"low":628,"close":629,"volume":630},"2026-04-01",1126,1064,1108,4229900,{"time":632,"open":633,"high":634,"low":347,"close":635,"volume":636},"2026-04-02",1110,1127,1043,1492600,{"time":638,"open":639,"high":472,"low":640,"close":349,"volume":641},"2026-04-03",1051,1004,497900,{"time":643,"open":349,"high":644,"low":645,"close":646,"volume":647},"2026-04-06",1019,995,998,375400,{"time":649,"open":650,"high":334,"low":651,"close":322,"volume":652},"2026-04-07",1006,986,1371600,{"time":654,"open":347,"high":455,"low":322,"close":516,"volume":655},"2026-04-08",6505000,{"time":657,"open":516,"high":511,"low":658,"close":658,"volume":659},"2026-04-09",1033,868700,{"time":661,"open":658,"high":515,"low":349,"close":562,"volume":662},"2026-04-10",570300,{"time":664,"open":552,"high":349,"low":613,"close":665,"volume":666},"2026-04-13",964,1671400,{"time":668,"open":557,"high":474,"low":539,"close":550,"volume":669},"2026-04-14",953800,{"time":671,"open":537,"high":474,"low":672,"close":480,"volume":673},"2026-04-15",969,853000,{"time":675,"open":478,"high":478,"low":676,"close":10,"volume":677},"2026-04-16",958,1612200,{"time":13,"open":679,"high":10,"low":612,"close":9,"volume":680},961,795600,{"swings":682,"phaseSegments":703},[683,685,687,688,689,690,691,692,693,694,695,696,697,698,699,700,701,702],{"time":83,"kind":684,"price":85},"H",{"time":175,"kind":686,"price":177},"L",{"time":189,"kind":684,"price":142},{"time":206,"kind":686,"price":208},{"time":216,"kind":684,"price":217},{"time":252,"kind":686,"price":39},{"time":339,"kind":684,"price":341},{"time":391,"kind":686,"price":393},{"time":426,"kind":684,"price":428},{"time":484,"kind":686,"price":486},{"time":494,"kind":684,"price":496},{"time":535,"kind":686,"price":538},{"time":566,"kind":684,"price":362},{"time":616,"kind":686,"price":617},{"time":626,"kind":684,"price":343},{"time":649,"kind":686,"price":651},{"time":654,"kind":684,"price":455},{"time":664,"kind":686,"price":613},[704,705,707],{"from":24,"to":103,"phase":8},{"from":103,"to":164,"phase":706},"UP",{"from":164,"to":18,"phase":8},{"code":4,"interval":709,"range":710,"candles":711,"indicators":897,"lastTradeDate":664},"1w","1Y",[712,719,725,730,734,740,746,750,754,757,760,763,768,775,781,785,789,792,796,802,807,811,817,823,830,836,841,843,845,848,850,852,855,857,859,861,863,865,867,870,872,874,876,878,880,883,885,887,889,891,893,895],{"time":713,"open":714,"high":715,"low":716,"close":717,"volume":718},"2025-04-21",150,159,145,156,1703600,{"time":720,"open":721,"high":717,"low":722,"close":723,"volume":724},"2025-04-28",154,144,146,1215300,{"time":726,"open":723,"high":727,"low":722,"close":728,"volume":729},"2025-05-05",167,157,4561000,{"time":731,"open":717,"high":732,"low":721,"close":727,"volume":733},"2025-05-12",170,2638000,{"time":735,"open":727,"high":736,"low":737,"close":738,"volume":739},"2025-05-19",177,151,155,3286500,{"time":741,"open":742,"high":743,"low":714,"close":744,"volume":745},"2025-05-26",158,164,152,1755400,{"time":747,"open":744,"high":717,"low":748,"close":748,"volume":749},"2025-06-02",147,1553200,{"time":751,"open":752,"high":715,"low":716,"close":744,"volume":753},"2025-06-09",148,2117100,{"time":755,"open":721,"high":732,"low":737,"close":744,"volume":756},"2025-06-16",3563300,{"time":758,"open":714,"high":738,"low":716,"close":744,"volume":759},"2025-06-23",1828900,{"time":761,"open":717,"high":715,"low":752,"close":714,"volume":762},"2025-06-30",1250700,{"time":764,"open":737,"high":765,"low":752,"close":766,"volume":767},"2025-07-07",184,173,4124600,{"time":769,"open":770,"high":771,"low":772,"close":773,"volume":774},"2025-07-14",174,193,160,165,8272800,{"time":776,"open":777,"high":778,"low":777,"close":779,"volume":780},"2025-07-21",166,176,169,1091200,{"time":782,"open":766,"high":778,"low":779,"close":783,"volume":784},"2025-07-28",172,844500,{"time":786,"open":727,"high":787,"low":777,"close":766,"volume":788},"2025-08-04",182,1192400,{"time":790,"open":773,"high":783,"low":772,"close":779,"volume":791},"2025-08-11",1534500,{"time":793,"open":770,"high":771,"low":770,"close":794,"volume":795},"2025-08-18",188,2985200,{"time":797,"open":798,"high":799,"low":794,"close":800,"volume":801},"2025-08-25",200,214,191,5231400,{"time":803,"open":800,"high":804,"low":766,"close":805,"volume":806},"2025-09-01",197,190,6196100,{"time":808,"open":771,"high":118,"low":809,"close":118,"volume":810},"2025-09-08",185,124936500,{"time":812,"open":813,"high":136,"low":814,"close":815,"volume":816},"2025-09-15",368,231,238,40810500,{"time":818,"open":819,"high":820,"low":821,"close":27,"volume":822},"2025-09-22",235,313,228,47997400,{"time":824,"open":825,"high":826,"low":827,"close":828,"volume":829},"2025-09-29",263,264,218,225,12896800,{"time":831,"open":832,"high":66,"low":833,"close":834,"volume":835},"2025-10-06",233,227,269,40461100,{"time":837,"open":838,"high":177,"low":839,"close":25,"volume":840},"2025-10-13",261,240,12266800,{"time":24,"open":25,"high":52,"low":25,"close":54,"volume":842},54413700,{"time":57,"open":58,"high":85,"low":60,"close":87,"volume":844},84097900,{"time":846,"open":91,"high":92,"low":100,"close":114,"volume":847},"2025-11-03",31128400,{"time":117,"open":118,"high":111,"low":132,"close":144,"volume":849},13696900,{"time":147,"open":80,"high":148,"low":171,"close":172,"volume":851},16629100,{"time":853,"open":176,"high":142,"low":177,"close":124,"volume":854},"2025-11-24",35667300,{"time":193,"open":194,"high":142,"low":208,"close":59,"volume":856},11503100,{"time":216,"open":159,"high":217,"low":44,"close":45,"volume":858},5976400,{"time":239,"open":45,"high":38,"low":39,"close":260,"volume":860},5396200,{"time":263,"open":53,"high":150,"low":34,"close":199,"volume":862},21509200,{"time":280,"open":199,"high":186,"low":270,"close":285,"volume":864},13714100,{"time":288,"open":289,"high":297,"low":285,"close":309,"volume":866},62043600,{"time":868,"open":314,"high":328,"low":314,"close":330,"volume":869},"2026-01-12",43979600,{"time":333,"open":334,"high":341,"low":349,"close":363,"volume":871},66001300,{"time":366,"open":367,"high":375,"low":393,"close":394,"volume":873},20891100,{"time":397,"open":398,"high":422,"low":398,"close":422,"volume":875},36587200,{"time":426,"open":427,"high":428,"low":450,"close":451,"volume":877},29370400,{"time":454,"open":455,"high":341,"low":473,"close":481,"volume":879},20104700,{"time":881,"open":485,"high":496,"low":486,"close":504,"volume":882},"2026-02-23",11512900,{"time":507,"open":508,"high":509,"low":522,"close":481,"volume":884},6600500,{"time":535,"open":536,"high":556,"low":538,"close":349,"volume":886},5806000,{"time":566,"open":567,"high":362,"low":526,"close":584,"volume":888},11390300,{"time":587,"open":588,"high":496,"low":612,"close":613,"volume":890},3826000,{"time":616,"open":617,"high":343,"low":617,"close":349,"volume":892},15033300,{"time":643,"open":349,"high":455,"low":651,"close":562,"volume":894},9691000,{"time":664,"open":552,"high":349,"low":612,"close":9,"volume":896},5886000,{"swings":898,"phaseSegments":911},[899,900,901,902,903,904,905,906,907,908,909,910],{"time":735,"kind":684,"price":736},{"time":751,"kind":686,"price":716},{"time":769,"kind":684,"price":771},{"time":790,"kind":686,"price":772},{"time":812,"kind":684,"price":136},{"time":824,"kind":686,"price":827},{"time":57,"kind":684,"price":85},{"time":239,"kind":686,"price":39},{"time":426,"kind":684,"price":428},{"time":881,"kind":686,"price":486},{"time":566,"kind":684,"price":362},{"time":616,"kind":686,"price":617},[912,915,917,918,919],{"from":913,"to":914,"phase":8},"2025-04-25","2025-10-03",{"from":914,"to":916,"phase":706},"2025-10-17",{"from":916,"to":141,"phase":8},{"from":141,"to":234,"phase":706},{"from":234,"to":18,"phase":8}]