[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock:detail:7818":3,"stock:chart:7818:d:6m":19,"stock:chart:weekly:7818:1y":632},{"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},"7818","トランザクション","情報通信・サービスその他","prime","TRANSITION",1114,1105,0.008144796380090498,"2026-04-17T00:00:00+09:00","2026-04-17","レンジ内での推移が続いており、確定高値1,193円と確定安値1,074円の間に収まっている。出来高は190,300株と前日と比べて落ち着いた水準で、新規買いの流入は限定的。フェーズはTRANSITIONであり、今後のブレイクを待ちたい。価格は上昇しているものの、需給面の改善は見られていない。",{"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":609,"lastTradeDate":13},"1d","6M",[23,30,37,43,49,56,61,65,69,73,78,83,87,93,98,105,112,119,125,130,135,140,145,149,154,158,162,166,170,173,177,181,185,189,193,196,199,202,205,208,211,214,218,221,224,227,230,235,241,247,252,259,265,271,274,279,284,288,294,301,307,313,318,325,330,336,342,349,354,359,365,368,373,379,384,388,395,402,408,414,419,425,432,437,444,450,456,460,464,470,472,478,482,486,490,495,501,506,510,513,517,522,527,533,537,542,546,551,556,561,566,569,573,578,581,586,590,595,600,603,607],{"time":24,"open":25,"high":26,"low":27,"close":28,"volume":29},"2025-10-20",1038,1041,1009,1016,306300,{"time":31,"open":32,"high":33,"low":34,"close":35,"volume":36},"2025-10-21",1019,1040,1017,1028,206100,{"time":38,"open":39,"high":40,"low":41,"close":25,"volume":42},"2025-10-22",1030,1044,1023,200800,{"time":44,"open":26,"high":45,"low":46,"close":47,"volume":48},"2025-10-23",1047,1026,1036,156400,{"time":50,"open":51,"high":52,"low":53,"close":54,"volume":55},"2025-10-24",1050,1058,1035,1043,141300,{"time":57,"open":58,"high":58,"low":45,"close":59,"volume":60},"2025-10-27",1063,1059,142800,{"time":62,"open":51,"high":51,"low":63,"close":47,"volume":64},"2025-10-28",1031,184300,{"time":66,"open":63,"high":33,"low":67,"close":67,"volume":68},"2025-10-29",1005,224000,{"time":70,"open":67,"high":32,"low":67,"close":71,"volume":72},"2025-10-30",1015,140600,{"time":74,"open":75,"high":63,"low":71,"close":76,"volume":77},"2025-10-31",1020,1022,124300,{"time":79,"open":75,"high":75,"low":80,"close":81,"volume":82},"2025-11-04",997,1007,159200,{"time":84,"open":32,"high":85,"low":86,"close":76,"volume":68},"2025-11-05",1029,1014,{"time":88,"open":89,"high":90,"low":28,"close":91,"volume":92},"2025-11-06",1024,1053,1049,309500,{"time":94,"open":95,"high":96,"low":33,"close":91,"volume":97},"2025-11-07",1042,1061,228500,{"time":99,"open":100,"high":101,"low":102,"close":103,"volume":104},"2025-11-10",1073,1087,1062,1072,213100,{"time":106,"open":107,"high":108,"low":109,"close":110,"volume":111},"2025-11-11",1075,1086,1066,1081,196400,{"time":113,"open":114,"high":115,"low":116,"close":117,"volume":118},"2025-11-12",1079,1099,1077,1092,112000,{"time":120,"open":117,"high":121,"low":122,"close":123,"volume":124},"2025-11-13",1094,1069,1076,136900,{"time":126,"open":123,"high":127,"low":128,"close":116,"volume":129},"2025-11-14",1085,1065,104000,{"time":131,"open":116,"high":132,"low":96,"close":133,"volume":134},"2025-11-17",1083,1074,187100,{"time":136,"open":137,"high":116,"low":138,"close":52,"volume":139},"2025-11-18",1068,1057,94200,{"time":141,"open":52,"high":142,"low":143,"close":96,"volume":144},"2025-11-19",1070,1056,149500,{"time":146,"open":100,"high":147,"low":90,"close":138,"volume":148},"2025-11-20",1080,83800,{"time":150,"open":151,"high":114,"low":152,"close":114,"volume":153},"2025-11-21",1060,1055,133700,{"time":155,"open":114,"high":114,"low":52,"close":156,"volume":157},"2025-11-25",1067,77900,{"time":159,"open":160,"high":100,"low":143,"close":156,"volume":161},"2025-11-26",1064,93300,{"time":163,"open":164,"high":132,"low":142,"close":116,"volume":165},"2025-11-27",1071,104700,{"time":167,"open":116,"high":168,"low":133,"close":169,"volume":139},"2025-11-28",1089,1088,{"time":171,"open":101,"high":168,"low":164,"close":133,"volume":172},"2025-12-01",91300,{"time":174,"open":107,"high":175,"low":107,"close":169,"volume":176},"2025-12-02",1095,95600,{"time":178,"open":108,"high":179,"low":102,"close":102,"volume":180},"2025-12-03",1090,171200,{"time":182,"open":102,"high":142,"low":183,"close":59,"volume":184},"2025-12-04",1052,87400,{"time":186,"open":51,"high":151,"low":187,"close":51,"volume":188},"2025-12-05",1048,66700,{"time":190,"open":187,"high":58,"low":191,"close":59,"volume":192},"2025-12-08",1046,100500,{"time":194,"open":59,"high":160,"low":183,"close":59,"volume":195},"2025-12-09",98700,{"time":197,"open":151,"high":103,"low":143,"close":103,"volume":198},"2025-12-10",196900,{"time":200,"open":156,"high":103,"low":201,"close":45,"volume":82},"2025-12-11",1045,{"time":203,"open":59,"high":151,"low":191,"close":45,"volume":204},"2025-12-12",102700,{"time":206,"open":51,"high":137,"low":201,"close":137,"volume":207},"2025-12-15",151200,{"time":209,"open":151,"high":151,"low":54,"close":201,"volume":210},"2025-12-16",92800,{"time":212,"open":152,"high":58,"low":201,"close":45,"volume":213},"2025-12-17",77600,{"time":215,"open":152,"high":107,"low":216,"close":122,"volume":217},"2025-12-18",1051,127000,{"time":219,"open":122,"high":147,"low":96,"close":103,"volume":220},"2025-12-19",196700,{"time":222,"open":164,"high":107,"low":90,"close":133,"volume":223},"2025-12-22",142400,{"time":225,"open":102,"high":114,"low":102,"close":164,"volume":226},"2025-12-23",99400,{"time":228,"open":114,"high":114,"low":160,"close":128,"volume":229},"2025-12-24",89100,{"time":231,"open":103,"high":232,"low":122,"close":233,"volume":234},"2025-12-25",1109,1097,273700,{"time":236,"open":237,"high":238,"low":239,"close":232,"volume":240},"2025-12-26",1110,1115,1093,170500,{"time":242,"open":243,"high":244,"low":175,"close":245,"volume":246},"2025-12-29",1125,1128,1108,165600,{"time":248,"open":249,"high":245,"low":239,"close":250,"volume":251},"2025-12-30",1106,1098,76600,{"time":253,"open":254,"high":255,"low":256,"close":257,"volume":258},"2026-01-05",1117,1133,1111,1130,202100,{"time":260,"open":261,"high":262,"low":263,"close":244,"volume":264},"2026-01-06",1132,1142,1121,215300,{"time":266,"open":267,"high":268,"low":10,"close":269,"volume":270},"2026-01-07",1122,1131,1129,181000,{"time":272,"open":263,"high":257,"low":237,"close":267,"volume":273},"2026-01-08",188200,{"time":275,"open":257,"high":276,"low":257,"close":277,"volume":278},"2026-01-09",1146,1135,123900,{"time":280,"open":276,"high":281,"low":282,"close":244,"volume":283},"2026-01-13",1150,1120,233900,{"time":285,"open":263,"high":286,"low":256,"close":9,"volume":287},"2026-01-14",1124,207100,{"time":289,"open":290,"high":291,"low":292,"close":292,"volume":293},"2026-01-15",1200,1215,1161,439100,{"time":295,"open":296,"high":297,"low":298,"close":299,"volume":300},"2026-01-16",1156,1185,1151,1163,179300,{"time":302,"open":303,"high":304,"low":305,"close":306,"volume":144},"2026-01-19",1167,1170,1154,1155,{"time":308,"open":309,"high":310,"low":303,"close":311,"volume":312},"2026-01-20",1174,1194,1187,158300,{"time":314,"open":297,"high":315,"low":316,"close":316,"volume":317},"2026-01-21",1190,1178,146800,{"time":319,"open":320,"high":321,"low":322,"close":323,"volume":324},"2026-01-22",1180,1193,1171,1183,83700,{"time":326,"open":310,"high":327,"low":310,"close":328,"volume":329},"2026-01-23",1223,1204,153300,{"time":331,"open":332,"high":333,"low":334,"close":332,"volume":335},"2026-01-26",1210,1242,1205,282000,{"time":337,"open":338,"high":339,"low":340,"close":339,"volume":341},"2026-01-27",1220,1245,1216,176800,{"time":343,"open":344,"high":345,"low":346,"close":347,"volume":348},"2026-01-28",1253,1266,1227,1234,219500,{"time":350,"open":351,"high":347,"low":315,"close":352,"volume":353},"2026-01-29",1224,1196,162600,{"time":355,"open":356,"high":357,"low":311,"close":321,"volume":358},"2026-01-30",1191,1201,115400,{"time":360,"open":361,"high":362,"low":290,"close":363,"volume":364},"2026-02-02",1202,1229,1217,161600,{"time":366,"open":334,"high":347,"low":357,"close":346,"volume":367},"2026-02-03",159400,{"time":369,"open":370,"high":371,"low":332,"close":362,"volume":372},"2026-02-04",1225,1238,158200,{"time":374,"open":375,"high":376,"low":377,"close":375,"volume":378},"2026-02-05",1232,1244,1218,123300,{"time":380,"open":333,"high":333,"low":381,"close":382,"volume":383},"2026-02-06",1221,1230,159800,{"time":385,"open":382,"high":345,"low":351,"close":386,"volume":387},"2026-02-09",1252,311100,{"time":389,"open":390,"high":391,"low":392,"close":393,"volume":394},"2026-02-10",1247,1271,1240,1263,210400,{"time":396,"open":397,"high":398,"low":399,"close":400,"volume":401},"2026-02-12",1276,1298,1269,1289,339100,{"time":403,"open":404,"high":404,"low":405,"close":406,"volume":407},"2026-02-13",1297,1251,1260,193700,{"time":409,"open":397,"high":410,"low":411,"close":412,"volume":413},"2026-02-16",1295,1267,1273,197400,{"time":415,"open":404,"high":416,"low":417,"close":398,"volume":418},"2026-02-17",1302,1285,244300,{"time":420,"open":398,"high":421,"low":422,"close":423,"volume":424},"2026-02-18",1312,1283,1303,211600,{"time":426,"open":427,"high":428,"low":429,"close":430,"volume":431},"2026-02-19",1304,1316,1294,1305,297500,{"time":433,"open":434,"high":434,"low":435,"close":410,"volume":436},"2026-02-20",1313,1290,261600,{"time":438,"open":439,"high":440,"low":441,"close":442,"volume":443},"2026-02-24",1337,1355,1328,1348,338600,{"time":445,"open":446,"high":447,"low":442,"close":448,"volume":449},"2026-02-25",1350,1376,1365,459100,{"time":451,"open":446,"high":452,"low":453,"close":454,"volume":455},"2026-02-26",1370,1325,1329,327300,{"time":457,"open":441,"high":458,"low":441,"close":458,"volume":459},"2026-02-27",1358,131800,{"time":461,"open":441,"high":442,"low":462,"close":454,"volume":463},"2026-03-02",1310,211300,{"time":465,"open":466,"high":466,"low":467,"close":468,"volume":469},"2026-03-03",1309,1258,1262,208300,{"time":471,"open":339,"high":468,"low":327,"close":362,"volume":353},"2026-03-04",{"time":473,"open":474,"high":475,"low":476,"close":393,"volume":477},"2026-03-05",1259,1284,1257,157300,{"time":479,"open":344,"high":480,"low":333,"close":480,"volume":481},"2026-03-06",1274,131000,{"time":483,"open":484,"high":467,"low":484,"close":467,"volume":485},"2026-03-09",1214,203900,{"time":487,"open":488,"high":435,"low":390,"close":345,"volume":489},"2026-03-10",1249,118000,{"time":491,"open":492,"high":493,"low":399,"close":399,"volume":494},"2026-03-11",1280,1296,160200,{"time":496,"open":386,"high":497,"low":498,"close":499,"volume":500},"2026-03-12",1256,1241,1243,100800,{"time":502,"open":333,"high":503,"low":504,"close":488,"volume":505},"2026-03-13",1265,1231,83000,{"time":507,"open":508,"high":386,"low":504,"close":504,"volume":509},"2026-03-16",1248,75700,{"time":511,"open":347,"high":476,"low":382,"close":504,"volume":512},"2026-03-17",61700,{"time":514,"open":508,"high":411,"low":515,"close":411,"volume":516},"2026-03-18",1237,95300,{"time":518,"open":515,"high":519,"low":520,"close":376,"volume":521},"2026-03-19",1255,1236,316400,{"time":523,"open":524,"high":328,"low":299,"close":525,"volume":526},"2026-03-23",1189,1169,202400,{"time":528,"open":529,"high":290,"low":530,"close":531,"volume":532},"2026-03-24",1188,1182,1195,132300,{"time":534,"open":535,"high":504,"low":352,"close":338,"volume":536},"2026-03-25",1219,169700,{"time":538,"open":539,"high":539,"low":316,"close":540,"volume":541},"2026-03-26",1211,1192,108700,{"time":543,"open":544,"high":297,"low":322,"close":320,"volume":545},"2026-03-27",1179,171300,{"time":547,"open":548,"high":548,"low":549,"close":296,"volume":550},"2026-03-30",1157,1137,134000,{"time":552,"open":322,"high":322,"low":553,"close":554,"volume":555},"2026-03-31",1140,1144,118900,{"time":557,"open":558,"high":558,"low":559,"close":292,"volume":560},"2026-04-01",1172,1147,72000,{"time":562,"open":563,"high":316,"low":564,"close":564,"volume":565},"2026-04-02",1162,1134,157000,{"time":567,"open":276,"high":276,"low":267,"close":553,"volume":568},"2026-04-03",272100,{"time":570,"open":277,"high":571,"low":257,"close":298,"volume":572},"2026-04-06",1159,93000,{"time":574,"open":306,"high":575,"low":576,"close":563,"volume":577},"2026-04-07",1166,1138,135300,{"time":579,"open":540,"high":321,"low":9,"close":9,"volume":580},"2026-04-08",428800,{"time":582,"open":583,"high":257,"low":584,"close":238,"volume":585},"2026-04-09",1118,1107,192300,{"time":587,"open":588,"high":263,"low":133,"close":132,"volume":589},"2026-04-10",1116,312700,{"time":591,"open":592,"high":593,"low":127,"close":115,"volume":594},"2026-04-13",1091,1100,250700,{"time":596,"open":115,"high":597,"low":110,"close":598,"volume":599},"2026-04-14",1104,1084,172000,{"time":601,"open":127,"high":282,"low":127,"close":282,"volume":602},"2026-04-15",200600,{"time":604,"open":254,"high":243,"low":605,"close":10,"volume":606},"2026-04-16",1101,218000,{"time":13,"open":168,"high":286,"low":101,"close":9,"volume":608},190300,{"swings":610,"phaseSegments":627},[611,613,615,616,617,618,619,620,621,622,623,624,625,626],{"time":57,"kind":612,"price":58},"H",{"time":79,"kind":614,"price":80},"L",{"time":113,"kind":612,"price":115},{"time":146,"kind":614,"price":90},{"time":174,"kind":612,"price":175},{"time":209,"kind":614,"price":54},{"time":343,"kind":612,"price":345},{"time":355,"kind":614,"price":311},{"time":445,"kind":612,"price":447},{"time":483,"kind":614,"price":484},{"time":491,"kind":612,"price":493},{"time":523,"kind":614,"price":299},{"time":579,"kind":612,"price":321},{"time":587,"kind":614,"price":133},[628,629,631],{"from":24,"to":94,"phase":8},{"from":94,"to":131,"phase":630},"DOWN",{"from":131,"to":18,"phase":8},{"code":4,"interval":633,"range":634,"candles":635,"indicators":817,"lastTradeDate":591},"1w","1Y",[636,641,647,652,657,662,666,672,676,681,687,691,697,702,709,714,719,725,730,735,738,742,746,750,753,756,761,763,765,768,770,772,775,777,779,781,783,785,787,790,792,794,796,798,800,803,805,807,809,811,813,815],{"time":637,"open":638,"high":452,"low":468,"close":639,"volume":640},"2025-04-21",1349.5,1278.5,302300,{"time":642,"open":643,"high":644,"low":645,"close":392,"volume":646},"2025-04-28",1268.5,1301,1233,425800,{"time":648,"open":392,"high":649,"low":362,"close":650,"volume":651},"2025-05-05",1327.5,1300,269000,{"time":653,"open":650,"high":650,"low":654,"close":655,"volume":656},"2025-05-12",1231.5,1241.5,175600,{"time":658,"open":498,"high":498,"low":659,"close":660,"volume":661},"2025-05-19",1155.5,1182.5,190600,{"time":663,"open":664,"high":508,"low":316,"close":362,"volume":665},"2025-05-26",1199,187800,{"time":667,"open":668,"high":393,"low":669,"close":670,"volume":671},"2025-06-02",1236.5,1193.5,1254,224200,{"time":673,"open":674,"high":435,"low":488,"close":393,"volume":675},"2025-06-09",1264,167600,{"time":677,"open":678,"high":678,"low":660,"close":679,"volume":680},"2025-06-16",1270.5,1192.5,379600,{"time":682,"open":321,"high":683,"low":684,"close":685,"volume":686},"2025-06-23",1219.5,1158.5,1175.5,189900,{"time":688,"open":304,"high":689,"low":304,"close":321,"volume":690},"2025-06-30",1249.5,230300,{"time":692,"open":693,"high":694,"low":693,"close":695,"volume":696},"2025-07-07",1197,1261,1237.5,185300,{"time":698,"open":695,"high":699,"low":484,"close":700,"volume":701},"2025-07-14",1384,1308.5,398000,{"time":703,"open":704,"high":705,"low":706,"close":707,"volume":708},"2025-07-21",1312.5,1330,1222,1257.5,1142200,{"time":710,"open":503,"high":711,"low":474,"close":712,"volume":713},"2025-07-28",1324.5,1290.5,1509900,{"time":715,"open":716,"high":430,"low":503,"close":717,"volume":718},"2025-08-04",1278,1277.5,1946400,{"time":720,"open":422,"high":721,"low":722,"close":723,"volume":724},"2025-08-11",1287.5,1202.5,1209,795500,{"time":726,"open":727,"high":474,"low":728,"close":333,"volume":729},"2025-08-18",1224.5,1206,728600,{"time":731,"open":732,"high":733,"low":321,"close":371,"volume":734},"2025-08-25",1230.5,1246.5,944000,{"time":736,"open":362,"high":333,"low":548,"close":323,"volume":737},"2025-09-01",1104800,{"time":739,"open":524,"high":740,"low":322,"close":321,"volume":741},"2025-09-08",1213,828200,{"time":743,"open":529,"high":476,"low":744,"close":508,"volume":745},"2025-09-15",1186,747500,{"time":747,"open":498,"high":748,"low":377,"close":376,"volume":749},"2025-09-22",1288,1030900,{"time":751,"open":499,"high":497,"low":267,"close":262,"volume":752},"2025-09-29",787000,{"time":754,"open":255,"high":563,"low":9,"close":262,"volume":755},"2025-10-06",823100,{"time":757,"open":758,"high":564,"low":759,"close":86,"volume":760},"2025-10-13",1126,1003,1253500,{"time":24,"open":25,"high":52,"low":27,"close":54,"volume":762},1010900,{"time":57,"open":58,"high":58,"low":67,"close":76,"volume":764},816000,{"time":766,"open":75,"high":96,"low":80,"close":91,"volume":767},"2025-11-03",921200,{"time":99,"open":100,"high":115,"low":102,"close":116,"volume":769},762400,{"time":131,"open":116,"high":132,"low":90,"close":114,"volume":771},648300,{"time":773,"open":114,"high":168,"low":143,"close":169,"volume":774},"2025-11-24",370100,{"time":171,"open":101,"high":175,"low":187,"close":51,"volume":776},512200,{"time":190,"open":187,"high":103,"low":201,"close":45,"volume":778},658000,{"time":206,"open":51,"high":147,"low":54,"close":103,"volume":780},645300,{"time":222,"open":164,"high":238,"low":90,"close":232,"volume":782},775100,{"time":242,"open":243,"high":244,"low":239,"close":250,"volume":784},242200,{"time":253,"open":254,"high":276,"low":10,"close":277,"volume":786},910500,{"time":788,"open":276,"high":291,"low":256,"close":299,"volume":789},"2026-01-12",1059400,{"time":302,"open":303,"high":327,"low":305,"close":328,"volume":791},691600,{"time":331,"open":332,"high":345,"low":311,"close":321,"volume":793},956300,{"time":360,"open":361,"high":376,"low":290,"close":382,"volume":795},762300,{"time":385,"open":382,"high":398,"low":351,"close":406,"volume":797},1054300,{"time":409,"open":397,"high":428,"low":411,"close":410,"volume":799},1212400,{"time":801,"open":439,"high":447,"low":453,"close":458,"volume":802},"2026-02-23",1256800,{"time":461,"open":441,"high":442,"low":327,"close":480,"volume":804},870500,{"time":483,"open":484,"high":493,"low":484,"close":488,"volume":806},665900,{"time":507,"open":508,"high":411,"low":382,"close":376,"volume":808},549100,{"time":523,"open":524,"high":504,"low":299,"close":320,"volume":810},784400,{"time":547,"open":548,"high":316,"low":267,"close":553,"volume":812},754000,{"time":570,"open":277,"high":321,"low":133,"close":132,"volume":814},1162100,{"time":591,"open":592,"high":243,"low":110,"close":9,"volume":816},1031600,{"swings":818,"phaseSegments":830},[819,820,821,822,823,824,825,826,827,828,829],{"time":637,"kind":612,"price":452},{"time":658,"kind":614,"price":659},{"time":673,"kind":612,"price":435},{"time":682,"kind":614,"price":684},{"time":698,"kind":612,"price":699},{"time":736,"kind":614,"price":548},{"time":747,"kind":612,"price":748},{"time":766,"kind":614,"price":80},{"time":99,"kind":612,"price":115},{"time":206,"kind":614,"price":54},{"time":801,"kind":612,"price":447},[831,834,837],{"from":832,"to":833,"phase":8},"2025-04-25","2025-05-09",{"from":833,"to":835,"phase":836},"2025-06-06","UP",{"from":835,"to":18,"phase":8}]