[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock:detail:7777":3,"stock:chart:7777:d:6m":19,"stock:chart:weekly:7777:1y":668},{"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},"7777","スリー・ディー・マトリックス","電機・精密","growth","TRANSITION",545,533,0.0225140712945591,"2026-04-17T00:00:00+09:00","2026-04-17","現在値545円（+2.25%）、出来高542万株と前日より増加しており、買い圧力が確認できる。機関の空売り残高が減少しているため、需給面で改善傾向にある。フェーズはTRANSITIONでレンジ内推移だが、出来高の増加と需給改善から、今後の上方ブレイクに向けたエネルギーが溜まっている可能性が高い。",{"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":641,"lastTradeDate":13},"1d","6M",[23,30,36,42,48,54,59,65,69,73,78,85,90,96,101,106,111,116,122,126,131,136,141,144,148,152,156,160,165,172,178,182,187,192,195,198,201,204,210,215,219,224,227,230,233,239,242,248,254,258,263,268,272,275,278,282,288,293,298,304,311,318,324,331,338,344,350,355,359,363,367,371,374,381,386,392,397,403,409,416,423,430,435,442,448,454,460,465,472,478,485,492,498,504,511,518,524,529,534,539,546,552,558,565,570,573,576,582,588,592,595,598,601,604,609,614,620,624,629,633,638],{"time":24,"open":25,"high":26,"low":27,"close":28,"volume":29},"2025-10-20",285,290,270,278,3531500,{"time":31,"open":28,"high":32,"low":33,"close":34,"volume":35},"2025-10-21",294,276,292,3261400,{"time":37,"open":26,"high":38,"low":39,"close":40,"volume":41},"2025-10-22",307,286,297,3178900,{"time":43,"open":44,"high":45,"low":39,"close":46,"volume":47},"2025-10-23",298,301,287,2544500,{"time":49,"open":50,"high":51,"low":52,"close":51,"volume":53},"2025-10-24",288,289,281,1750400,{"time":55,"open":56,"high":57,"low":56,"close":57,"volume":58},"2025-10-27",291,314,4270500,{"time":60,"open":61,"high":62,"low":63,"close":61,"volume":64},"2025-10-28",310,315,305,1870600,{"time":66,"open":61,"high":61,"low":34,"close":67,"volume":68},"2025-10-29",299,3896800,{"time":70,"open":44,"high":71,"low":26,"close":63,"volume":72},"2025-10-30",306,1943600,{"time":74,"open":63,"high":75,"low":63,"close":76,"volume":77},"2025-10-31",336,332,6153500,{"time":79,"open":80,"high":81,"low":82,"close":83,"volume":84},"2025-11-04",327,329,313,322,3700800,{"time":86,"open":87,"high":81,"low":88,"close":81,"volume":89},"2025-11-05",318,302,3987400,{"time":91,"open":92,"high":93,"low":94,"close":80,"volume":95},"2025-11-06",335,344,325,4001200,{"time":97,"open":94,"high":98,"low":82,"close":99,"volume":100},"2025-11-07",330,319,2159900,{"time":102,"open":103,"high":104,"low":99,"close":75,"volume":105},"2025-11-10",320,337,2035500,{"time":107,"open":104,"high":93,"low":108,"close":109,"volume":110},"2025-11-11",328,333,2542400,{"time":112,"open":92,"high":113,"low":114,"close":113,"volume":115},"2025-11-12",339,326,2311800,{"time":117,"open":113,"high":118,"low":119,"close":120,"volume":121},"2025-11-13",343,334,340,2428100,{"time":123,"open":92,"high":124,"low":80,"close":109,"volume":125},"2025-11-14",347,4864900,{"time":127,"open":76,"high":128,"low":71,"close":129,"volume":130},"2025-11-17",338,309,3988300,{"time":132,"open":57,"high":133,"low":134,"close":38,"volume":135},"2025-11-18",316,303,2061000,{"time":137,"open":63,"high":138,"low":139,"close":88,"volume":140},"2025-11-19",308,293,2304200,{"time":142,"open":138,"high":99,"low":138,"close":99,"volume":143},"2025-11-20",1606500,{"time":145,"open":134,"high":146,"low":67,"close":63,"volume":147},"2025-11-21",312,2094700,{"time":149,"open":146,"high":146,"low":150,"close":63,"volume":151},"2025-11-25",296,1959100,{"time":153,"open":71,"high":99,"low":154,"close":87,"volume":155},"2025-11-26",304,2294900,{"time":157,"open":158,"high":92,"low":57,"close":92,"volume":159},"2025-11-27",317,2287200,{"time":161,"open":119,"high":162,"low":163,"close":162,"volume":164},"2025-11-28",370,331,7986200,{"time":166,"open":167,"high":168,"low":169,"close":170,"volume":171},"2025-12-01",394,395,360,368,7114200,{"time":173,"open":174,"high":175,"low":176,"close":176,"volume":177},"2025-12-02",372,377,350,2992200,{"time":179,"open":124,"high":180,"low":108,"close":128,"volume":181},"2025-12-03",348,4388800,{"time":183,"open":120,"high":184,"low":104,"close":185,"volume":186},"2025-12-04",353,342,2905800,{"time":188,"open":189,"high":189,"low":190,"close":80,"volume":191},"2025-12-05",345,324,2790100,{"time":193,"open":81,"high":113,"low":87,"close":104,"volume":194},"2025-12-08",2689300,{"time":196,"open":113,"high":180,"low":80,"close":80,"volume":197},"2025-12-09",3195600,{"time":199,"open":76,"high":120,"low":98,"close":92,"volume":200},"2025-12-10",2116000,{"time":202,"open":104,"high":104,"low":87,"close":87,"volume":203},"2025-12-11",4918400,{"time":205,"open":206,"high":207,"low":180,"close":208,"volume":209},"2025-12-12",375,397,371,25258400,{"time":211,"open":170,"high":212,"low":213,"close":184,"volume":214},"2025-12-15",414,351,19447800,{"time":216,"open":184,"high":217,"low":75,"close":93,"volume":218},"2025-12-16",362,6164900,{"time":220,"open":221,"high":222,"low":190,"close":108,"volume":223},"2025-12-17",352,356,6131900,{"time":225,"open":94,"high":94,"low":146,"close":103,"volume":226},"2025-12-18",4321700,{"time":228,"open":98,"high":93,"low":38,"close":138,"volume":229},"2025-12-19",16071200,{"time":231,"open":57,"high":104,"low":38,"close":57,"volume":232},"2025-12-22",7413700,{"time":234,"open":235,"high":75,"low":236,"close":237,"volume":238},"2025-12-23",321,311,323,5537000,{"time":240,"open":81,"high":184,"low":237,"close":180,"volume":241},"2025-12-24",9575100,{"time":243,"open":184,"high":244,"low":245,"close":246,"volume":247},"2025-12-25",378,341,373,9457000,{"time":249,"open":250,"high":251,"low":104,"close":252,"volume":253},"2025-12-26",365,369,358,12339500,{"time":255,"open":256,"high":244,"low":184,"close":246,"volume":257},"2025-12-29",359,7243800,{"time":259,"open":170,"high":260,"low":261,"close":256,"volume":262},"2025-12-30",381,357,5738700,{"time":264,"open":265,"high":162,"low":180,"close":266,"volume":267},"2026-01-05",366,363,4414300,{"time":269,"open":250,"high":270,"low":217,"close":265,"volume":271},"2026-01-06",383,6136800,{"time":273,"open":266,"high":266,"low":93,"close":184,"volume":274},"2026-01-07",6342800,{"time":276,"open":180,"high":250,"low":189,"close":266,"volume":277},"2026-01-08",4246700,{"time":279,"open":266,"high":266,"low":280,"close":221,"volume":281},"2026-01-09",349,3660600,{"time":283,"open":284,"high":285,"low":217,"close":286,"volume":287},"2026-01-13",364,392,379,13190800,{"time":289,"open":286,"high":290,"low":170,"close":291,"volume":292},"2026-01-14",382,374,5032700,{"time":294,"open":174,"high":295,"low":250,"close":296,"volume":297},"2026-01-15",404,400,7936700,{"time":299,"open":300,"high":301,"low":302,"close":301,"volume":303},"2026-01-16",421,480,416,31027600,{"time":305,"open":306,"high":307,"low":308,"close":309,"volume":310},"2026-01-19",534,539,475,491,20365300,{"time":312,"open":313,"high":314,"low":315,"close":316,"volume":317},"2026-01-20",490,492,460,461,7725000,{"time":319,"open":320,"high":321,"low":322,"close":315,"volume":323},"2026-01-21",445,496,442,11773500,{"time":325,"open":326,"high":327,"low":328,"close":329,"volume":330},"2026-01-22",484,489,448,450,6434300,{"time":332,"open":333,"high":334,"low":335,"close":336,"volume":337},"2026-01-23",447,466,435,464,4371300,{"time":339,"open":340,"high":334,"low":341,"close":342,"volume":343},"2026-01-26",458,449,453,4287500,{"time":345,"open":346,"high":347,"low":348,"close":329,"volume":349},"2026-01-27",455,463,446,2897000,{"time":351,"open":348,"high":329,"low":352,"close":353,"volume":354},"2026-01-28",423,428,4312900,{"time":356,"open":357,"high":341,"low":352,"close":320,"volume":358},"2026-01-29",429,3531700,{"time":360,"open":322,"high":333,"low":335,"close":361,"volume":362},"2026-01-30",436,2415300,{"time":364,"open":335,"high":340,"low":365,"close":322,"volume":366},"2026-02-02",431,3251300,{"time":368,"open":341,"high":340,"low":369,"close":333,"volume":370},"2026-02-03",443,2781600,{"time":372,"open":342,"high":336,"low":333,"close":347,"volume":373},"2026-02-04",3983000,{"time":375,"open":376,"high":377,"low":378,"close":379,"volume":380},"2026-02-05",462,467,451,459,3493700,{"time":382,"open":383,"high":384,"low":322,"close":336,"volume":385},"2026-02-06",454,465,4280400,{"time":387,"open":388,"high":389,"low":376,"close":390,"volume":391},"2026-02-09",470,473,472,3412200,{"time":393,"open":308,"high":394,"low":308,"close":395,"volume":396},"2026-02-10",509,506,5831000,{"time":398,"open":399,"high":400,"low":401,"close":400,"volume":402},"2026-02-12",500,549,493,8376800,{"time":404,"open":405,"high":406,"low":407,"close":400,"volume":408},"2026-02-13",548,575,538,6909500,{"time":410,"open":411,"high":412,"low":413,"close":414,"volume":415},"2026-02-16",554,618,551,607,10036600,{"time":417,"open":418,"high":419,"low":420,"close":421,"volume":422},"2026-02-17",615,622,560,579,10101000,{"time":424,"open":425,"high":426,"low":427,"close":428,"volume":429},"2026-02-18",589,625,587,605,9329600,{"time":431,"open":432,"high":433,"low":406,"close":421,"volume":434},"2026-02-19",601,606,4687800,{"time":436,"open":437,"high":438,"low":439,"close":440,"volume":441},"2026-02-20",588,594,540,544,6004000,{"time":443,"open":444,"high":445,"low":407,"close":446,"volume":447},"2026-02-24",547,568,561,3805200,{"time":449,"open":450,"high":451,"low":450,"close":452,"volume":453},"2026-02-25",571,616,592,8906400,{"time":455,"open":456,"high":426,"low":457,"close":458,"volume":459},"2026-02-26",600,583,609,7059600,{"time":461,"open":462,"high":463,"low":452,"close":463,"volume":464},"2026-02-27",604,665,9715800,{"time":466,"open":467,"high":468,"low":469,"close":470,"volume":471},"2026-03-02",637,648,621,635,6948700,{"time":473,"open":470,"high":474,"low":475,"close":476,"volume":477},"2026-03-03",712,632,671,14034500,{"time":479,"open":480,"high":481,"low":482,"close":483,"volume":484},"2026-03-04",641,669,596,610,11366400,{"time":486,"open":487,"high":488,"low":489,"close":490,"volume":491},"2026-03-05",660,699,650,680,11380700,{"time":493,"open":487,"high":494,"low":495,"close":496,"volume":497},"2026-03-06",698,640,696,8610800,{"time":499,"open":500,"high":481,"low":501,"close":502,"volume":503},"2026-03-09",666,626,661,10353100,{"time":505,"open":506,"high":507,"low":508,"close":509,"volume":510},"2026-03-10",701,761,685,753,14226800,{"time":512,"open":513,"high":514,"low":515,"close":516,"volume":517},"2026-03-11",752,793,740,768,12841200,{"time":519,"open":509,"high":520,"low":521,"close":522,"volume":523},"2026-03-12",765,713,717,9427600,{"time":525,"open":467,"high":526,"low":527,"close":527,"volume":528},"2026-03-13",656,567,23134000,{"time":530,"open":309,"high":439,"low":531,"close":532,"volume":533},"2026-03-16",488,521,18633400,{"time":535,"open":536,"high":307,"low":388,"close":537,"volume":538},"2026-03-17",536,476,10752000,{"time":540,"open":541,"high":542,"low":543,"close":544,"volume":545},"2026-03-18",486,507,478,505,7494000,{"time":547,"open":548,"high":549,"low":384,"close":550,"volume":551},"2026-03-19",485,498,471,5426200,{"time":553,"open":365,"high":554,"low":555,"close":556,"volume":557},"2026-03-23",440,415,417,9693900,{"time":559,"open":560,"high":561,"low":562,"close":563,"volume":564},"2026-03-24",441,444,403,422,6990500,{"time":566,"open":567,"high":347,"low":568,"close":342,"volume":569},"2026-03-25",438,434,5819200,{"time":571,"open":342,"high":316,"low":352,"close":357,"volume":572},"2026-03-26",4101400,{"time":574,"open":300,"high":341,"low":300,"close":560,"volume":575},"2026-03-27",4604900,{"time":577,"open":578,"high":352,"low":579,"close":580,"volume":581},"2026-03-30",412,410,420,3881700,{"time":583,"open":584,"high":353,"low":585,"close":586,"volume":587},"2026-03-31",411,408,418,4291300,{"time":589,"open":590,"high":376,"low":590,"close":346,"volume":591},"2026-04-01",439,7594000,{"time":593,"open":340,"high":543,"low":560,"close":378,"volume":594},"2026-04-02",5731700,{"time":596,"open":379,"high":379,"low":353,"close":365,"volume":597},"2026-04-03",3780800,{"time":599,"open":590,"high":550,"low":590,"close":315,"volume":600},"2026-04-06",5819600,{"time":602,"open":390,"high":531,"low":342,"close":315,"volume":603},"2026-04-07",4817800,{"time":605,"open":327,"high":606,"low":543,"close":607,"volume":608},"2026-04-08",514,502,8852800,{"time":610,"open":611,"high":544,"low":612,"close":313,"volume":613},"2026-04-09",504,483,3981100,{"time":615,"open":399,"high":616,"low":617,"close":618,"volume":619},"2026-04-10",523,481,487,5045100,{"time":621,"open":301,"high":622,"low":384,"close":549,"volume":623},"2026-04-13",499,3782300,{"time":625,"open":626,"high":627,"low":326,"close":321,"volume":628},"2026-04-14",511,516,4151500,{"time":630,"open":607,"high":631,"low":622,"close":306,"volume":632},"2026-04-15",541,7825300,{"time":634,"open":635,"high":400,"low":636,"close":10,"volume":637},"2026-04-16",532,527,5577200,{"time":13,"open":639,"high":411,"low":10,"close":9,"volume":640},542,5420700,{"swings":642,"phaseSegments":659},[643,645,647,648,649,650,651,652,653,654,655,656,657,658],{"time":123,"kind":644,"price":124},"H",{"time":137,"kind":646,"price":139},"L",{"time":166,"kind":644,"price":168},{"time":193,"kind":646,"price":87},{"time":211,"kind":644,"price":212},{"time":228,"kind":646,"price":38},{"time":269,"kind":644,"price":270},{"time":273,"kind":646,"price":93},{"time":305,"kind":644,"price":307},{"time":351,"kind":646,"price":352},{"time":424,"kind":644,"price":426},{"time":443,"kind":646,"price":407},{"time":512,"kind":644,"price":514},{"time":559,"kind":646,"price":562},[660,661,663,664,665,666,667],{"from":24,"to":183,"phase":8},{"from":183,"to":279,"phase":662},"UP",{"from":279,"to":443,"phase":8},{"from":443,"to":461,"phase":662},{"from":461,"to":493,"phase":8},{"from":493,"to":574,"phase":662},{"from":574,"to":18,"phase":8},{"code":4,"interval":669,"range":670,"candles":671,"indicators":867,"lastTradeDate":621},"1w","1Y",[672,679,685,690,695,701,705,712,716,723,729,736,742,748,754,761,767,773,779,784,787,792,795,798,801,805,811,813,815,818,820,822,825,827,829,831,833,835,837,840,842,844,846,848,850,853,855,857,859,861,863,865],{"time":673,"open":674,"high":675,"low":676,"close":677,"volume":678},"2025-04-21",128,133,117,123,6058900,{"time":680,"open":681,"high":682,"low":683,"close":682,"volume":684},"2025-04-28",124,131,122,2279500,{"time":686,"open":682,"high":687,"low":688,"close":675,"volume":689},"2025-05-05",136,126,3197700,{"time":691,"open":692,"high":693,"low":683,"close":693,"volume":694},"2025-05-12",132,137,6401000,{"time":696,"open":697,"high":698,"low":699,"close":682,"volume":700},"2025-05-19",138,141,130,4883700,{"time":702,"open":675,"high":703,"low":692,"close":703,"volume":704},"2025-05-26",148,6664000,{"time":706,"open":707,"high":708,"low":709,"close":710,"volume":711},"2025-06-02",149,157,144,146,10432000,{"time":713,"open":707,"high":714,"low":710,"close":714,"volume":715},"2025-06-09",210,18121300,{"time":717,"open":718,"high":719,"low":720,"close":721,"volume":722},"2025-06-16",218,282,216,256,64321700,{"time":724,"open":721,"high":725,"low":726,"close":727,"volume":728},"2025-06-23",283,213,223,29618500,{"time":730,"open":731,"high":732,"low":733,"close":734,"volume":735},"2025-06-30",224,225,176,178,19211900,{"time":737,"open":738,"high":739,"low":733,"close":740,"volume":741},"2025-07-07",183,209,197,19835700,{"time":743,"open":744,"high":720,"low":745,"close":746,"volume":747},"2025-07-14",202,193,200,14782400,{"time":749,"open":750,"high":726,"low":751,"close":752,"volume":753},"2025-07-21",199,195,206,11168900,{"time":755,"open":756,"high":757,"low":758,"close":759,"volume":760},"2025-07-28",207,235,204,227,22443000,{"time":762,"open":763,"high":764,"low":718,"close":765,"volume":766},"2025-08-04",219,251,244,25791200,{"time":768,"open":769,"high":764,"low":770,"close":771,"volume":772},"2025-08-11",242,222,248,13634800,{"time":774,"open":775,"high":776,"low":777,"close":777,"volume":778},"2025-08-18",245,260,226,19194500,{"time":780,"open":732,"high":781,"low":726,"close":782,"volume":783},"2025-08-25",229,214,11852000,{"time":785,"open":714,"high":777,"low":752,"close":763,"volume":786},"2025-09-01",7765000,{"time":788,"open":789,"high":26,"low":790,"close":26,"volume":791},"2025-09-08",220,208,12631900,{"time":793,"open":82,"high":118,"low":33,"close":63,"volume":794},"2025-09-15",54640300,{"time":796,"open":134,"high":180,"low":46,"close":118,"volume":797},"2025-09-22",31389100,{"time":799,"open":75,"high":128,"low":28,"close":56,"volume":800},"2025-09-29",20823800,{"time":802,"open":154,"high":138,"low":803,"close":28,"volume":804},"2025-10-06",277,15171300,{"time":806,"open":807,"high":25,"low":808,"close":809,"volume":810},"2025-10-13",279,264,269,8826400,{"time":24,"open":25,"high":38,"low":27,"close":51,"volume":812},14266700,{"time":55,"open":56,"high":75,"low":26,"close":76,"volume":814},18135000,{"time":816,"open":80,"high":93,"low":88,"close":99,"volume":817},"2025-11-03",13849300,{"time":102,"open":103,"high":124,"low":99,"close":109,"volume":819},14182700,{"time":127,"open":76,"high":128,"low":139,"close":63,"volume":821},12054700,{"time":823,"open":146,"high":162,"low":150,"close":162,"volume":824},"2025-11-24",14527400,{"time":166,"open":167,"high":168,"low":190,"close":80,"volume":826},20191100,{"time":193,"open":81,"high":207,"low":87,"close":208,"volume":828},38177700,{"time":211,"open":170,"high":212,"low":38,"close":138,"volume":830},52137500,{"time":231,"open":57,"high":244,"low":38,"close":252,"volume":832},44322300,{"time":255,"open":256,"high":260,"low":184,"close":256,"volume":834},12982500,{"time":264,"open":265,"high":270,"low":93,"close":221,"volume":836},24801200,{"time":838,"open":284,"high":301,"low":217,"close":301,"volume":839},"2026-01-12",57187800,{"time":305,"open":306,"high":307,"low":335,"close":336,"volume":841},50669400,{"time":339,"open":340,"high":334,"low":352,"close":361,"volume":843},17444400,{"time":364,"open":335,"high":377,"low":365,"close":336,"volume":845},17790000,{"time":387,"open":388,"high":406,"low":376,"close":400,"volume":847},24529500,{"time":410,"open":411,"high":426,"low":439,"close":440,"volume":849},40159000,{"time":851,"open":444,"high":463,"low":407,"close":463,"volume":852},"2026-02-23",29487000,{"time":466,"open":467,"high":474,"low":482,"close":496,"volume":854},52341100,{"time":499,"open":500,"high":514,"low":527,"close":527,"volume":856},69982700,{"time":530,"open":309,"high":439,"low":384,"close":550,"volume":858},42305600,{"time":553,"open":365,"high":347,"low":562,"close":560,"volume":860},31209900,{"time":577,"open":578,"high":543,"low":585,"close":365,"volume":862},25279500,{"time":599,"open":590,"high":616,"low":590,"close":618,"volume":864},28516400,{"time":621,"open":301,"high":411,"low":384,"close":9,"volume":866},26757000,{"swings":868,"phaseSegments":877},[869,870,871,872,873,874,875,876],{"time":724,"kind":644,"price":725},{"time":730,"kind":646,"price":733},{"time":774,"kind":644,"price":776},{"time":785,"kind":646,"price":752},{"time":796,"kind":644,"price":180},{"time":806,"kind":646,"price":808},{"time":499,"kind":644,"price":514},{"time":553,"kind":646,"price":562},[878,880,881],{"from":879,"to":259,"phase":8},"2025-04-25",{"from":259,"to":615,"phase":662},{"from":615,"to":18,"phase":8}]