[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock:detail:7780":3,"stock:chart:7780:d:6m":19,"stock:chart:weekly:7780:1y":684},{"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},"7780","メニコン","電機・精密","prime","TRANSITION",1673,1727,-0.03126809496236248,"2026-04-17T00:00:00+09:00","2026-04-17","本日は1,673円で終了し、前日比-3.13%の下落。出来高は183,800株と落ち着いた水準。機関の空売り残高は減少しており、買い戻しが進むことで需給面に改善の兆しが見られる。確定安値1,705円を更新したため、下降トレンド継続の可能性が高まり、今後の反発は限定的。押し目買いは控えめに。",{"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":659,"lastTradeDate":13},"1d","6M",[23,30,35,40,47,52,57,62,69,75,81,85,89,93,97,101,104,109,113,118,124,131,137,143,150,157,163,170,176,183,189,196,202,209,216,222,227,233,239,244,248,252,258,263,266,271,274,279,286,289,294,298,302,308,314,317,320,324,329,332,335,338,342,346,352,356,362,365,368,373,377,382,388,394,401,408,414,421,428,435,442,447,453,460,467,474,481,488,494,498,505,511,518,524,531,535,540,547,551,555,560,566,572,577,582,586,593,599,604,609,615,620,625,630,635,639,642,645,649,654,657],{"time":24,"open":25,"high":26,"low":27,"close":28,"volume":29},"2025-10-20",1226,1238,1223,1225,411100,{"time":31,"open":28,"high":32,"low":28,"close":33,"volume":34},"2025-10-21",1253,1252,319700,{"time":36,"open":33,"high":37,"low":38,"close":38,"volume":39},"2025-10-22",1265,1230,224700,{"time":41,"open":42,"high":43,"low":44,"close":45,"volume":46},"2025-10-23",1229,1251,1216,1244,281400,{"time":48,"open":49,"high":45,"low":27,"close":50,"volume":51},"2025-10-24",1239,1228,162300,{"time":53,"open":45,"high":43,"low":54,"close":55,"volume":56},"2025-10-27",1231,1233,196900,{"time":58,"open":28,"high":59,"low":60,"close":28,"volume":61},"2025-10-28",1237,1224,202800,{"time":63,"open":64,"high":65,"low":66,"close":67,"volume":68},"2025-10-29",1211,1222,1204,1210,271200,{"time":70,"open":71,"high":72,"low":73,"close":67,"volume":74},"2025-10-30",1201,1217,1198,228100,{"time":76,"open":64,"high":77,"low":78,"close":79,"volume":80},"2025-10-31",1218,1197,1202,225600,{"time":82,"open":73,"high":83,"low":73,"close":25,"volume":84},"2025-11-04",1236,282500,{"time":86,"open":25,"high":83,"low":79,"close":87,"volume":88},"2025-11-05",1227,250200,{"time":90,"open":87,"high":91,"low":60,"close":87,"volume":92},"2025-11-06",1240,193400,{"time":94,"open":87,"high":83,"low":60,"close":95,"volume":96},"2025-11-07",1234,149000,{"time":98,"open":45,"high":99,"low":27,"close":42,"volume":100},"2025-11-10",1250,198200,{"time":102,"open":83,"high":33,"low":42,"close":33,"volume":103},"2025-11-11",212200,{"time":105,"open":106,"high":107,"low":50,"close":50,"volume":108},"2025-11-12",1255,1260,253200,{"time":110,"open":91,"high":111,"low":28,"close":28,"volume":112},"2025-11-13",1245,252300,{"time":114,"open":115,"high":116,"low":28,"close":116,"volume":117},"2025-11-14",1232,1349,947800,{"time":119,"open":120,"high":121,"low":116,"close":122,"volume":123},"2025-11-17",1375,1414,1370,1066600,{"time":125,"open":126,"high":127,"low":128,"close":129,"volume":130},"2025-11-18",1398,1399,1350,1356,411700,{"time":132,"open":116,"high":133,"low":134,"close":135,"volume":136},"2025-11-19",1374,1348,1373,365900,{"time":138,"open":139,"high":140,"low":139,"close":141,"volume":142},"2025-11-20",1381,1459,1415,743800,{"time":144,"open":145,"high":146,"low":147,"close":148,"volume":149},"2025-11-21",1427,1487,1425,1473,549100,{"time":151,"open":152,"high":153,"low":154,"close":155,"volume":156},"2025-11-25",1474,1490,1452,1463,357800,{"time":158,"open":159,"high":155,"low":160,"close":161,"volume":162},"2025-11-26",1441,1432,1451,412400,{"time":164,"open":165,"high":166,"low":167,"close":168,"volume":169},"2025-11-27",1465,1475,1442,1468,407500,{"time":171,"open":172,"high":173,"low":172,"close":174,"volume":175},"2025-11-28",1477,1532,1523,466800,{"time":177,"open":178,"high":179,"low":180,"close":181,"volume":182},"2025-12-01",1533,1540,1506,1508,274400,{"time":184,"open":185,"high":179,"low":186,"close":187,"volume":188},"2025-12-02",1500,1492,1528,280600,{"time":190,"open":191,"high":192,"low":193,"close":194,"volume":195},"2025-12-03",1520,1563,1516,1548,396100,{"time":197,"open":198,"high":199,"low":179,"close":200,"volume":201},"2025-12-04",1566,1587,1551,441500,{"time":203,"open":204,"high":205,"low":206,"close":207,"volume":208},"2025-12-05",1527,1557,1521,1552,224400,{"time":210,"open":211,"high":212,"low":213,"close":214,"volume":215},"2025-12-08",1569,1588,1544,1565,240600,{"time":217,"open":218,"high":219,"low":218,"close":220,"volume":221},"2025-12-09",1554,1595,1589,336000,{"time":223,"open":220,"high":224,"low":225,"close":220,"volume":226},"2025-12-10",1605,1583,262300,{"time":228,"open":229,"high":230,"low":231,"close":231,"volume":232},"2025-12-11",1599,1600,1564,236100,{"time":234,"open":235,"high":236,"low":237,"close":230,"volume":238},"2025-12-12",1584,1603,1580,229100,{"time":240,"open":230,"high":241,"low":235,"close":242,"volume":243},"2025-12-15",1612,1597,159100,{"time":245,"open":219,"high":230,"low":246,"close":246,"volume":247},"2025-12-16",1562,274300,{"time":249,"open":211,"high":211,"low":250,"close":218,"volume":251},"2025-12-17",1542,203700,{"time":253,"open":254,"high":255,"low":218,"close":256,"volume":257},"2025-12-18",1572,1576,1559,173800,{"time":259,"open":260,"high":261,"low":256,"close":261,"volume":262},"2025-12-19",1560,1579,209300,{"time":264,"open":212,"high":212,"low":260,"close":211,"volume":265},"2025-12-22",174300,{"time":267,"open":237,"high":268,"low":214,"close":269,"volume":270},"2025-12-23",1590,1575,169700,{"time":272,"open":237,"high":199,"low":246,"close":198,"volume":273},"2025-12-24",151500,{"time":275,"open":254,"high":276,"low":277,"close":230,"volume":278},"2025-12-25",1609,1571,214100,{"time":280,"open":281,"high":282,"low":283,"close":284,"volume":285},"2025-12-26",1608,1610,1592,1598,167700,{"time":287,"open":224,"high":282,"low":242,"close":276,"volume":288},"2025-12-29",208000,{"time":290,"open":276,"high":291,"low":292,"close":242,"volume":293},"2025-12-30",1611,1593,182400,{"time":295,"open":220,"high":296,"low":211,"close":269,"volume":297},"2026-01-05",1596,294700,{"time":299,"open":300,"high":292,"low":214,"close":225,"volume":301},"2026-01-06",1585,270800,{"time":303,"open":212,"high":304,"low":305,"close":306,"volume":307},"2026-01-07",1634,1581,1617,292200,{"time":309,"open":310,"high":311,"low":219,"close":312,"volume":313},"2026-01-08",1601,1615,1602,249300,{"time":315,"open":242,"high":276,"low":211,"close":224,"volume":316},"2026-01-09",425500,{"time":318,"open":310,"high":282,"low":237,"close":282,"volume":319},"2026-01-13",252400,{"time":321,"open":276,"high":322,"low":296,"close":312,"volume":323},"2026-01-14",1627,234200,{"time":325,"open":326,"high":327,"low":225,"close":282,"volume":328},"2026-01-15",1594,1614,209900,{"time":330,"open":242,"high":241,"low":261,"close":282,"volume":331},"2026-01-16",172800,{"time":333,"open":236,"high":291,"low":292,"close":219,"volume":334},"2026-01-19",133500,{"time":336,"open":312,"high":327,"low":219,"close":310,"volume":337},"2026-01-20",138300,{"time":339,"open":235,"high":284,"low":231,"close":340,"volume":341},"2026-01-21",1570,260700,{"time":343,"open":340,"high":296,"low":344,"close":237,"volume":345},"2026-01-22",1549,257400,{"time":347,"open":348,"high":349,"low":312,"close":350,"volume":351},"2026-01-23",1604,1639,1630,293500,{"time":353,"open":354,"high":306,"low":225,"close":354,"volume":355},"2026-01-26",1591,241600,{"time":357,"open":358,"high":354,"low":359,"close":360,"volume":361},"2026-01-27",1573,1543,1578,266600,{"time":363,"open":360,"high":306,"low":211,"close":284,"volume":364},"2026-01-28",521000,{"time":366,"open":211,"high":311,"low":207,"close":281,"volume":367},"2026-01-29",252500,{"time":369,"open":311,"high":322,"low":370,"close":371,"volume":372},"2026-01-30",1606,1619,198800,{"time":374,"open":350,"high":375,"low":284,"close":284,"volume":376},"2026-02-02",1632,205600,{"time":378,"open":312,"high":379,"low":229,"close":380,"volume":381},"2026-02-03",1628,1622,188100,{"time":383,"open":350,"high":384,"low":385,"close":386,"volume":387},"2026-02-04",1667,1621,1659,261100,{"time":389,"open":390,"high":391,"low":392,"close":9,"volume":393},"2026-02-05",1677,1689,1665,198700,{"time":395,"open":396,"high":397,"low":398,"close":399,"volume":400},"2026-02-06",1670,1675,1661,1663,142400,{"time":402,"open":403,"high":404,"low":405,"close":406,"volume":407},"2026-02-09",1699,1700,1662,1680,253500,{"time":409,"open":410,"high":411,"low":412,"close":411,"volume":413},"2026-02-10",1688,1707,1682,202300,{"time":415,"open":416,"high":417,"low":418,"close":419,"volume":420},"2026-02-12",1720,1747,1710,1745,395000,{"time":422,"open":423,"high":424,"low":425,"close":426,"volume":427},"2026-02-13",1750,1850,1691,1823,735400,{"time":429,"open":430,"high":431,"low":432,"close":433,"volume":434},"2026-02-16",1863,1929,1810,1820,625400,{"time":436,"open":437,"high":438,"low":439,"close":440,"volume":441},"2026-02-17",1860,1917,1848,1874,429400,{"time":443,"open":444,"high":431,"low":445,"close":446,"volume":364},"2026-02-18",1909,1867,1873,{"time":448,"open":446,"high":449,"low":450,"close":451,"volume":452},"2026-02-19",1881,1835,1872,412800,{"time":454,"open":455,"high":456,"low":457,"close":458,"volume":459},"2026-02-20",1838,1839,1801,1819,210400,{"time":461,"open":462,"high":463,"low":464,"close":465,"volume":466},"2026-02-24",1840,1906,1832,1893,379000,{"time":468,"open":469,"high":470,"low":471,"close":472,"volume":473},"2026-02-25",1899,1907,1859,1876,240800,{"time":475,"open":476,"high":477,"low":478,"close":479,"volume":480},"2026-02-26",1870,1892,1861,1884,181500,{"time":482,"open":483,"high":484,"low":485,"close":486,"volume":487},"2026-02-27",1868,1905,1864,1900,255600,{"time":489,"open":490,"high":491,"low":455,"close":492,"volume":493},"2026-03-02",1865,1890,1875,281600,{"time":495,"open":483,"high":451,"low":496,"close":496,"volume":497},"2026-03-03",1794,226700,{"time":499,"open":500,"high":501,"low":502,"close":503,"volume":504},"2026-03-04",1755,1768,1708,1739,292300,{"time":506,"open":507,"high":508,"low":419,"close":509,"volume":510},"2026-03-05",1766,1793,1760,209200,{"time":512,"open":513,"high":514,"low":515,"close":516,"volume":517},"2026-03-06",1740,1780,1705,1772,245800,{"time":519,"open":520,"high":521,"low":404,"close":522,"volume":523},"2026-03-09",1712,1756,1738,368400,{"time":525,"open":526,"high":527,"low":528,"close":529,"volume":530},"2026-03-10",1776,1784,1722,1735,232000,{"time":532,"open":10,"high":533,"low":411,"close":528,"volume":534},"2026-03-11",1749,281500,{"time":536,"open":416,"high":537,"low":538,"close":406,"volume":539},"2026-03-12",1728,1660,289700,{"time":541,"open":542,"high":543,"low":544,"close":545,"volume":546},"2026-03-13",1658,1694,1654,1678,337600,{"time":548,"open":396,"high":549,"low":392,"close":515,"volume":550},"2026-03-16",1721,252200,{"time":552,"open":515,"high":553,"low":515,"close":416,"volume":554},"2026-03-17",1746,249400,{"time":556,"open":557,"high":521,"low":558,"close":423,"volume":559},"2026-03-18",1737,1733,280800,{"time":561,"open":562,"high":563,"low":564,"close":564,"volume":565},"2026-03-19",1716,1724,1690,219900,{"time":567,"open":568,"high":384,"low":569,"close":570,"volume":571},"2026-03-23",1657,1631,1656,373400,{"time":573,"open":406,"high":574,"low":575,"close":404,"volume":576},"2026-03-24",1704,1671,186300,{"time":578,"open":579,"high":580,"low":10,"close":513,"volume":581},"2026-03-25",1734,1744,271800,{"time":583,"open":529,"high":584,"low":529,"close":423,"volume":585},"2026-03-26",1763,276900,{"time":587,"open":588,"high":589,"low":590,"close":591,"volume":592},"2026-03-27",1743,1787,1730,1782,452900,{"time":594,"open":595,"high":596,"low":597,"close":596,"volume":598},"2026-03-30",1692,1741,1681,350200,{"time":600,"open":513,"high":553,"low":601,"close":602,"volume":603},"2026-03-31",1697,1703,265700,{"time":605,"open":588,"high":606,"low":607,"close":606,"volume":608},"2026-04-01",1761,1731,186000,{"time":610,"open":611,"high":612,"low":613,"close":416,"volume":614},"2026-04-02",1762,1778,1719,224500,{"time":616,"open":557,"high":617,"low":618,"close":618,"volume":619},"2026-04-03",1754,1729,187500,{"time":621,"open":622,"high":623,"low":590,"close":533,"volume":624},"2026-04-06",1736,1771,155400,{"time":626,"open":533,"high":627,"low":533,"close":628,"volume":629},"2026-04-07",1774,1764,182800,{"time":631,"open":632,"high":633,"low":612,"close":514,"volume":634},"2026-04-08",1795,1797,203500,{"time":636,"open":623,"high":637,"low":617,"close":500,"volume":638},"2026-04-09",1779,198400,{"time":640,"open":423,"high":628,"low":416,"close":416,"volume":641},"2026-04-10",181800,{"time":643,"open":644,"high":537,"low":515,"close":562,"volume":96},"2026-04-13",1713,{"time":646,"open":521,"high":521,"low":647,"close":647,"volume":648},"2026-04-14",1711,162400,{"time":650,"open":537,"high":533,"low":651,"close":652,"volume":653},"2026-04-15",1725,1732,171900,{"time":655,"open":503,"high":423,"low":416,"close":10,"volume":656},"2026-04-16",150300,{"time":13,"open":613,"high":652,"low":396,"close":9,"volume":658},183800,{"swings":660,"phaseSegments":679},[661,663,665,666,667,668,669,670,671,672,673,674,675,676,677,678],{"time":36,"kind":662,"price":37},"H",{"time":76,"kind":664,"price":78},"L",{"time":240,"kind":662,"price":241},{"time":249,"kind":664,"price":250},{"time":347,"kind":662,"price":349},{"time":357,"kind":664,"price":359},{"time":429,"kind":662,"price":431},{"time":454,"kind":664,"price":457},{"time":468,"kind":662,"price":470},{"time":541,"kind":664,"price":544},{"time":556,"kind":662,"price":521},{"time":567,"kind":664,"price":569},{"time":587,"kind":662,"price":589},{"time":594,"kind":664,"price":597},{"time":631,"kind":662,"price":633},{"time":643,"kind":664,"price":515},[680,681,683],{"from":24,"to":318,"phase":8},{"from":318,"to":333,"phase":682},"UP",{"from":333,"to":18,"phase":8},{"code":4,"interval":685,"range":686,"candles":687,"indicators":895,"lastTradeDate":643},"1w","1Y",[688,694,700,706,712,718,724,731,737,744,748,755,762,769,776,782,788,792,796,801,805,810,815,822,827,834,839,841,843,846,848,850,853,855,857,859,861,863,865,868,870,872,874,876,878,881,883,885,887,889,891,893],{"time":689,"open":690,"high":691,"low":79,"close":692,"volume":693},"2025-04-21",1207,1445,1391,3870100,{"time":695,"open":696,"high":691,"low":697,"close":698,"volume":699},"2025-04-28",1421,1388,1402,1371600,{"time":701,"open":702,"high":703,"low":704,"close":692,"volume":705},"2025-05-05",1397,1443,1384,790700,{"time":707,"open":708,"high":709,"low":710,"close":710,"volume":711},"2025-05-12",1390,1437,1127,3846100,{"time":713,"open":714,"high":715,"low":716,"close":716,"volume":717},"2025-05-19",1108,1125,1056,3897400,{"time":719,"open":716,"high":720,"low":721,"close":722,"volume":723},"2025-05-26",1093,1051,1088,2672600,{"time":725,"open":726,"high":727,"low":728,"close":729,"volume":730},"2025-06-02",1074,1084,1015,1027,3418600,{"time":732,"open":733,"high":734,"low":735,"close":735,"volume":736},"2025-06-09",1040,1066,1007,3255700,{"time":738,"open":739,"high":740,"low":741,"close":742,"volume":743},"2025-06-16",1008,1078,1005,1071,3778500,{"time":745,"open":742,"high":746,"low":734,"close":746,"volume":747},"2025-06-23",1111,2483800,{"time":749,"open":750,"high":751,"low":752,"close":753,"volume":754},"2025-06-30",1136,1149,1107,1148,2176300,{"time":756,"open":757,"high":758,"low":759,"close":760,"volume":761},"2025-07-07",1143,1166,1137,1161,1435200,{"time":763,"open":764,"high":765,"low":766,"close":767,"volume":768},"2025-07-14",1154,1175,1126,1157,1458700,{"time":770,"open":771,"high":772,"low":773,"close":774,"volume":775},"2025-07-21",1153,1188,1142,1171,1169800,{"time":777,"open":778,"high":779,"low":758,"close":780,"volume":781},"2025-07-28",1173,1196,1191,1276200,{"time":783,"open":774,"high":784,"low":785,"close":786,"volume":787},"2025-08-04",1219,1129,1150,1844600,{"time":789,"open":790,"high":95,"low":710,"close":67,"volume":791},"2025-08-11",1156,2186400,{"time":793,"open":72,"high":107,"low":794,"close":115,"volume":795},"2025-08-18",1203,1520500,{"time":797,"open":59,"high":798,"low":794,"close":799,"volume":800},"2025-08-25",1258,1206,1286900,{"time":802,"open":803,"high":99,"low":794,"close":38,"volume":804},"2025-09-01",1209,1396900,{"time":806,"open":49,"high":45,"low":807,"close":808,"volume":809},"2025-09-08",1180,1189,1218600,{"time":811,"open":807,"high":812,"low":813,"close":753,"volume":814},"2025-09-15",1194,1139,1916900,{"time":816,"open":817,"high":818,"low":819,"close":820,"volume":821},"2025-09-22",1146,1162,1141,1151,1413700,{"time":823,"open":824,"high":767,"low":825,"close":715,"volume":826},"2025-09-29",1155,1090,1654900,{"time":828,"open":829,"high":830,"low":831,"close":832,"volume":833},"2025-10-06",1152,1168,1132,1145,1555300,{"time":835,"open":836,"high":837,"low":836,"close":66,"volume":838},"2025-10-13",1118,1205,1759400,{"time":24,"open":25,"high":37,"low":44,"close":50,"volume":840},1399200,{"time":53,"open":45,"high":43,"low":78,"close":79,"volume":842},1124600,{"time":844,"open":73,"high":91,"low":73,"close":95,"volume":845},"2025-11-03",875100,{"time":98,"open":45,"high":116,"low":27,"close":116,"volume":847},1863700,{"time":119,"open":120,"high":146,"low":134,"close":148,"volume":849},3137100,{"time":851,"open":152,"high":173,"low":160,"close":174,"volume":852},"2025-11-24",1644500,{"time":177,"open":178,"high":199,"low":186,"close":207,"volume":854},1617000,{"time":210,"open":211,"high":224,"low":213,"close":230,"volume":856},1304100,{"time":240,"open":230,"high":241,"low":250,"close":261,"volume":858},1020200,{"time":264,"open":212,"high":282,"low":260,"close":284,"volume":860},877300,{"time":287,"open":224,"high":291,"low":292,"close":242,"volume":862},390400,{"time":295,"open":220,"high":304,"low":214,"close":224,"volume":864},1532500,{"time":866,"open":310,"high":322,"low":261,"close":282,"volume":867},"2026-01-12",869300,{"time":333,"open":236,"high":349,"low":344,"close":350,"volume":869},1083400,{"time":353,"open":354,"high":322,"low":359,"close":371,"volume":871},1480500,{"time":374,"open":350,"high":391,"low":284,"close":399,"volume":873},995900,{"time":402,"open":403,"high":424,"low":405,"close":426,"volume":875},1586200,{"time":429,"open":430,"high":431,"low":457,"close":458,"volume":877},2199000,{"time":879,"open":462,"high":470,"low":464,"close":486,"volume":880},"2026-02-23",1056900,{"time":489,"open":490,"high":491,"low":515,"close":516,"volume":882},1255600,{"time":519,"open":520,"high":527,"low":544,"close":545,"volume":884},1509200,{"time":548,"open":396,"high":521,"low":392,"close":564,"volume":886},1002300,{"time":567,"open":568,"high":589,"low":569,"close":591,"volume":888},1561300,{"time":594,"open":595,"high":612,"low":597,"close":618,"volume":890},1213900,{"time":621,"open":622,"high":633,"low":416,"close":416,"volume":892},921900,{"time":643,"open":644,"high":521,"low":396,"close":9,"volume":894},817400,{"swings":896,"phaseSegments":905},[897,898,899,900,901,902,903,904],{"time":689,"kind":662,"price":691},{"time":738,"kind":664,"price":741},{"time":793,"kind":662,"price":107},{"time":823,"kind":664,"price":825},{"time":240,"kind":662,"price":241},{"time":353,"kind":664,"price":359},{"time":429,"kind":662,"price":431},{"time":567,"kind":664,"price":569},[906,910],{"from":907,"to":908,"phase":909},"2025-04-25","2025-08-29","DOWN",{"from":908,"to":18,"phase":8}]