[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock:detail:7859":3,"stock:chart:7859:d:6m":19,"stock:chart:weekly:7859:1y":542},{"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},"7859","アルメディオ","情報通信・サービスその他","standard","TRANSITION",315,300,0.05,"2026-04-17T00:00:00+09:00","2026-04-17","現在値315円（+5.0%）、出来高556,900株で大幅上昇。機関の空売り残高は1,223,100株と増加しており、上値抑制圧力が強いが、信用売残は減少傾向で踏み上げの兆しが見られる。日証金規制中のため流動性に注意が必要。レンジ内での上値挑戦が続く可能性が高い。",{"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":511,"lastTradeDate":13},"1d","6M",[23,30,34,38,41,47,51,54,59,64,68,71,77,81,86,90,94,98,104,108,111,114,118,121,124,128,132,135,138,141,145,149,153,156,161,165,169,172,175,178,182,185,189,192,195,198,201,204,207,210,213,216,219,224,228,232,235,239,244,248,254,259,263,269,274,277,281,284,287,290,294,298,301,305,308,312,316,320,323,326,329,332,336,340,343,346,349,352,357,364,368,374,380,387,394,399,404,409,413,417,421,425,430,436,441,444,448,452,457,462,468,471,475,478,482,487,491,494,498,503,508],{"time":24,"open":25,"high":26,"low":27,"close":28,"volume":29},"2025-10-20",217,218,215,216,90700,{"time":31,"open":26,"high":32,"low":28,"close":32,"volume":33},"2025-10-21",219,47500,{"time":35,"open":32,"high":36,"low":28,"close":26,"volume":37},"2025-10-22",221,94300,{"time":39,"open":28,"high":36,"low":28,"close":36,"volume":40},"2025-10-23",62900,{"time":42,"open":43,"high":44,"low":26,"close":45,"volume":46},"2025-10-24",222,229,224,145300,{"time":48,"open":45,"high":45,"low":49,"close":49,"volume":50},"2025-10-27",220,74400,{"time":52,"open":49,"high":49,"low":27,"close":25,"volume":53},"2025-10-28",70500,{"time":55,"open":28,"high":28,"low":56,"close":57,"volume":58},"2025-10-29",210,212,109700,{"time":60,"open":57,"high":61,"low":62,"close":56,"volume":63},"2025-10-30",213,207,95700,{"time":65,"open":56,"high":61,"low":56,"close":66,"volume":67},"2025-10-31",211,54500,{"time":69,"open":66,"high":27,"low":62,"close":66,"volume":70},"2025-11-04",191100,{"time":72,"open":73,"high":74,"low":75,"close":75,"volume":76},"2025-11-05",180,186,178,961800,{"time":78,"open":75,"high":75,"low":79,"close":79,"volume":80},"2025-11-06",170,304600,{"time":82,"open":83,"high":79,"low":84,"close":83,"volume":85},"2025-11-07",166,162,493100,{"time":87,"open":84,"high":83,"low":84,"close":88,"volume":89},"2025-11-10",164,172500,{"time":91,"open":88,"high":83,"low":92,"close":88,"volume":93},"2025-11-11",163,120100,{"time":95,"open":83,"high":96,"low":83,"close":96,"volume":97},"2025-11-12",176,324000,{"time":99,"open":100,"high":100,"low":101,"close":102,"volume":103},"2025-11-13",175,165,167,245000,{"time":105,"open":102,"high":106,"low":101,"close":101,"volume":107},"2025-11-14",168,94100,{"time":109,"open":83,"high":106,"low":83,"close":106,"volume":110},"2025-11-17",89900,{"time":112,"open":102,"high":102,"low":84,"close":92,"volume":113},"2025-11-18",157900,{"time":115,"open":92,"high":92,"low":116,"close":84,"volume":117},"2025-11-19",161,108100,{"time":119,"open":92,"high":83,"low":84,"close":88,"volume":120},"2025-11-20",73900,{"time":122,"open":92,"high":83,"low":92,"close":92,"volume":123},"2025-11-21",64300,{"time":125,"open":101,"high":101,"low":126,"close":126,"volume":127},"2025-11-25",158,140100,{"time":129,"open":130,"high":92,"low":130,"close":84,"volume":131},"2025-11-26",159,56300,{"time":133,"open":88,"high":101,"low":92,"close":88,"volume":134},"2025-11-27",70300,{"time":136,"open":88,"high":102,"low":92,"close":101,"volume":137},"2025-11-28",86000,{"time":139,"open":83,"high":102,"low":84,"close":84,"volume":140},"2025-12-01",214800,{"time":142,"open":116,"high":84,"low":130,"close":143,"volume":144},"2025-12-02",160,100300,{"time":146,"open":143,"high":143,"low":147,"close":126,"volume":148},"2025-12-03",156,132800,{"time":150,"open":151,"high":143,"low":151,"close":126,"volume":152},"2025-12-04",157,53200,{"time":154,"open":130,"high":130,"low":147,"close":151,"volume":155},"2025-12-05",81100,{"time":157,"open":147,"high":147,"low":158,"close":159,"volume":160},"2025-12-08",154,155,143500,{"time":162,"open":158,"high":147,"low":163,"close":158,"volume":164},"2025-12-09",152,181100,{"time":166,"open":158,"high":159,"low":167,"close":167,"volume":168},"2025-12-10",153,81300,{"time":170,"open":158,"high":158,"low":163,"close":163,"volume":171},"2025-12-11",155400,{"time":173,"open":163,"high":159,"low":163,"close":158,"volume":174},"2025-12-12",165700,{"time":176,"open":159,"high":151,"low":158,"close":151,"volume":177},"2025-12-15",70100,{"time":179,"open":126,"high":180,"low":126,"close":106,"volume":181},"2025-12-16",204,18956300,{"time":183,"open":83,"high":83,"low":159,"close":126,"volume":184},"2025-12-17",1538500,{"time":186,"open":143,"high":187,"low":159,"close":147,"volume":188},"2025-12-18",179,6059900,{"time":190,"open":147,"high":126,"low":158,"close":159,"volume":191},"2025-12-19",502100,{"time":193,"open":151,"high":143,"low":147,"close":147,"volume":194},"2025-12-22",315500,{"time":196,"open":159,"high":84,"low":159,"close":126,"volume":197},"2025-12-23",251700,{"time":199,"open":126,"high":83,"low":126,"close":84,"volume":200},"2025-12-24",645200,{"time":202,"open":84,"high":84,"low":151,"close":143,"volume":203},"2025-12-25",477500,{"time":205,"open":130,"high":130,"low":147,"close":147,"volume":206},"2025-12-26",397800,{"time":208,"open":126,"high":130,"low":159,"close":147,"volume":209},"2025-12-29",217000,{"time":211,"open":151,"high":130,"low":147,"close":126,"volume":212},"2025-12-30",146700,{"time":214,"open":130,"high":116,"low":126,"close":126,"volume":215},"2026-01-05",250600,{"time":217,"open":143,"high":88,"low":143,"close":143,"volume":218},"2026-01-06",257100,{"time":220,"open":116,"high":221,"low":126,"close":222,"volume":223},"2026-01-07",174,173,1091100,{"time":225,"open":226,"high":187,"low":79,"close":100,"volume":227},"2026-01-08",171,545000,{"time":229,"open":221,"high":230,"low":226,"close":100,"volume":231},"2026-01-09",181,373800,{"time":233,"open":96,"high":96,"low":226,"close":226,"volume":234},"2026-01-13",404300,{"time":236,"open":237,"high":222,"low":83,"close":102,"volume":238},"2026-01-14",172,491700,{"time":240,"open":102,"high":241,"low":83,"close":242,"volume":243},"2026-01-15",196,189,8082100,{"time":245,"open":27,"high":32,"low":246,"close":242,"volume":247},"2026-01-16",182,7567300,{"time":249,"open":242,"high":250,"low":251,"close":252,"volume":253},"2026-01-19",205,184,199,2865600,{"time":255,"open":256,"high":256,"low":257,"close":242,"volume":258},"2026-01-20",198,185,1190100,{"time":260,"open":251,"high":261,"low":75,"close":187,"volume":262},"2026-01-21",187,860400,{"time":264,"open":265,"high":266,"low":230,"close":267,"volume":268},"2026-01-22",183,193,190,861100,{"time":270,"open":271,"high":272,"low":257,"close":267,"volume":273},"2026-01-23",188,195,691400,{"time":275,"open":261,"high":242,"low":187,"close":187,"volume":276},"2026-01-26",738100,{"time":278,"open":187,"high":246,"low":279,"close":230,"volume":280},"2026-01-27",177,563600,{"time":282,"open":230,"high":246,"low":187,"close":230,"volume":283},"2026-01-28",248400,{"time":285,"open":73,"high":251,"low":279,"close":246,"volume":286},"2026-01-29",303500,{"time":288,"open":230,"high":261,"low":73,"close":257,"volume":289},"2026-01-30",279600,{"time":291,"open":261,"high":180,"low":257,"close":292,"volume":293},"2026-02-02",194,1819600,{"time":295,"open":272,"high":56,"low":296,"close":292,"volume":297},"2026-02-03",192,2355400,{"time":299,"open":241,"high":241,"low":257,"close":292,"volume":300},"2026-02-04",889400,{"time":302,"open":267,"high":303,"low":242,"close":256,"volume":304},"2026-02-05",206,1051700,{"time":306,"open":256,"high":252,"low":74,"close":271,"volume":307},"2026-02-06",659000,{"time":309,"open":296,"high":180,"low":242,"close":310,"volume":311},"2026-02-09",201,791300,{"time":313,"open":252,"high":56,"low":252,"close":314,"volume":315},"2026-02-10",209,688900,{"time":317,"open":56,"high":318,"low":180,"close":314,"volume":319},"2026-02-12",214,588700,{"time":321,"open":303,"high":303,"low":267,"close":296,"volume":322},"2026-02-13",747700,{"time":324,"open":296,"high":272,"low":242,"close":292,"volume":325},"2026-02-16",350200,{"time":327,"open":292,"high":45,"low":292,"close":28,"volume":328},"2026-02-17",2456000,{"time":330,"open":57,"high":27,"low":303,"close":314,"volume":331},"2026-02-18",923500,{"time":333,"open":66,"high":57,"low":250,"close":334,"volume":335},"2026-02-19",208,334500,{"time":337,"open":314,"high":314,"low":310,"close":338,"volume":339},"2026-02-20",203,336300,{"time":341,"open":338,"high":61,"low":310,"close":66,"volume":342},"2026-02-24",358500,{"time":344,"open":66,"high":57,"low":338,"close":250,"volume":345},"2026-02-25",301800,{"time":347,"open":62,"high":314,"low":180,"close":303,"volume":348},"2026-02-26",177600,{"time":350,"open":314,"high":32,"low":334,"close":26,"volume":351},"2026-02-27",421400,{"time":353,"open":26,"high":354,"low":25,"close":355,"volume":356},"2026-03-02",296,268,13142000,{"time":358,"open":359,"high":360,"low":361,"close":362,"volume":363},"2026-03-03",255,282,235,240,3853700,{"time":365,"open":44,"high":362,"low":43,"close":366,"volume":367},"2026-03-04",227,1414000,{"time":369,"open":361,"high":370,"low":371,"close":372,"volume":373},"2026-03-05",261,233,254,1626500,{"time":375,"open":372,"high":376,"low":377,"close":378,"volume":379},"2026-03-06",297,249,285,5564000,{"time":381,"open":382,"high":383,"low":384,"close":385,"volume":386},"2026-03-09",262,279,253,264,1451800,{"time":388,"open":389,"high":390,"low":391,"close":392,"volume":393},"2026-03-10",270,289,267,286,1355400,{"time":395,"open":396,"high":10,"low":383,"close":397,"volume":398},"2026-03-11",293,283,996600,{"time":400,"open":401,"high":397,"low":370,"close":402,"volume":403},"2026-03-12",280,269,802400,{"time":405,"open":406,"high":407,"low":382,"close":389,"volume":408},"2026-03-13",266,273,440900,{"time":410,"open":391,"high":407,"low":411,"close":370,"volume":412},"2026-03-16",257,401700,{"time":414,"open":415,"high":406,"low":372,"close":370,"volume":416},"2026-03-17",263,423700,{"time":418,"open":382,"high":406,"low":377,"close":419,"volume":420},"2026-03-18",250,515300,{"time":422,"open":377,"high":419,"low":423,"close":423,"volume":424},"2026-03-19",243,295600,{"time":426,"open":427,"high":428,"low":26,"close":36,"volume":429},"2026-03-23",236,237,862300,{"time":431,"open":428,"high":432,"low":433,"close":434,"volume":435},"2026-03-24",239,226,228,380600,{"time":437,"open":438,"high":377,"low":439,"close":377,"volume":440},"2026-03-25",234,230,383700,{"time":442,"open":377,"high":384,"low":427,"close":428,"volume":443},"2026-03-26",230800,{"time":445,"open":362,"high":372,"low":428,"close":446,"volume":447},"2026-03-27",247,330800,{"time":449,"open":427,"high":450,"low":371,"close":450,"volume":451},"2026-03-30",252,317100,{"time":453,"open":384,"high":454,"low":377,"close":455,"volume":456},"2026-03-31",325,304,8449300,{"time":458,"open":10,"high":10,"low":459,"close":460,"volume":461},"2026-04-01",271,276,1642100,{"time":463,"open":464,"high":396,"low":465,"close":466,"volume":467},"2026-04-02",281,260,265,869300,{"time":469,"open":406,"high":460,"low":415,"close":355,"volume":470},"2026-04-03",311500,{"time":472,"open":459,"high":460,"low":473,"close":370,"volume":474},"2026-04-06",258,503500,{"time":476,"open":370,"high":407,"low":370,"close":382,"volume":477},"2026-04-07",309600,{"time":479,"open":402,"high":360,"low":391,"close":480,"volume":481},"2026-04-08",277,534600,{"time":483,"open":480,"high":484,"low":485,"close":460,"volume":486},"2026-04-09",290,274,423900,{"time":488,"open":460,"high":484,"low":407,"close":489,"volume":490},"2026-04-10",275,384100,{"time":492,"open":389,"high":464,"low":391,"close":464,"volume":493},"2026-04-13",267300,{"time":495,"open":360,"high":396,"low":464,"close":496,"volume":497},"2026-04-14",287,417000,{"time":499,"open":496,"high":500,"low":496,"close":501,"volume":502},"2026-04-15",313,307,901800,{"time":504,"open":505,"high":500,"low":506,"close":10,"volume":507},"2026-04-16",305,299,717800,{"time":13,"open":10,"high":509,"low":506,"close":9,"volume":510},318,556900,{"swings":512,"phaseSegments":533},[513,515,517,518,519,520,521,522,523,524,525,526,527,528,529,530,531,532],{"time":42,"kind":514,"price":44},"H",{"time":82,"kind":516,"price":84},"L",{"time":95,"kind":514,"price":96},{"time":125,"kind":516,"price":126},{"time":136,"kind":514,"price":102},{"time":162,"kind":516,"price":163},{"time":179,"kind":514,"price":180},{"time":190,"kind":516,"price":158},{"time":199,"kind":514,"price":83},{"time":208,"kind":516,"price":159},{"time":245,"kind":514,"price":32},{"time":278,"kind":516,"price":279},{"time":295,"kind":514,"price":56},{"time":324,"kind":516,"price":242},{"time":395,"kind":514,"price":10},{"time":426,"kind":516,"price":26},{"time":453,"kind":514,"price":454},{"time":472,"kind":516,"price":473},[534,536,537,539,540,541],{"from":24,"to":55,"phase":535},"DOWN",{"from":55,"to":369,"phase":8},{"from":369,"to":442,"phase":538},"UP",{"from":442,"to":469,"phase":8},{"from":469,"to":483,"phase":538},{"from":483,"to":18,"phase":8},{"code":4,"interval":543,"range":544,"candles":545,"indicators":691,"lastTradeDate":492},"1w","1Y",[546,551,555,559,563,567,571,574,578,582,585,588,591,595,598,601,605,608,611,614,617,620,623,626,629,632,635,637,639,642,644,646,649,651,653,655,657,659,661,664,666,668,670,672,674,677,679,681,683,685,687,689],{"time":547,"open":450,"high":548,"low":423,"close":549,"volume":550},"2025-04-21",259,251,537800,{"time":552,"open":384,"high":411,"low":553,"close":553,"volume":554},"2025-04-28",248,279500,{"time":556,"open":377,"high":419,"low":557,"close":432,"volume":558},"2025-05-05",238,257600,{"time":560,"open":362,"high":561,"low":49,"close":428,"volume":562},"2025-05-12",246,1148600,{"time":564,"open":361,"high":565,"low":366,"close":366,"volume":566},"2025-05-19",256,960000,{"time":568,"open":434,"high":371,"low":569,"close":434,"volume":570},"2025-05-26",225,455200,{"time":572,"open":433,"high":44,"low":32,"close":49,"volume":573},"2025-06-02",502000,{"time":575,"open":32,"high":576,"low":28,"close":32,"volume":577},"2025-06-09",245,913700,{"time":579,"open":49,"high":580,"low":27,"close":28,"volume":581},"2025-06-16",223,536900,{"time":583,"open":61,"high":45,"low":57,"close":43,"volume":584},"2025-06-23",446300,{"time":586,"open":43,"high":44,"low":28,"close":26,"volume":587},"2025-06-30",445700,{"time":589,"open":25,"high":361,"low":28,"close":44,"volume":590},"2025-07-07",567300,{"time":592,"open":593,"high":371,"low":25,"close":43,"volume":594},"2025-07-14",232,367000,{"time":596,"open":43,"high":44,"low":25,"close":433,"volume":597},"2025-07-21",445600,{"time":599,"open":569,"high":390,"low":43,"close":427,"volume":600},"2025-07-28",12443100,{"time":602,"open":603,"high":553,"low":433,"close":434,"volume":604},"2025-08-04",231,1730100,{"time":606,"open":433,"high":434,"low":45,"close":366,"volume":607},"2025-08-11",480400,{"time":609,"open":366,"high":361,"low":433,"close":593,"volume":610},"2025-08-18",695100,{"time":612,"open":427,"high":557,"low":569,"close":434,"volume":613},"2025-08-25",498800,{"time":615,"open":366,"high":361,"low":569,"close":361,"volume":616},"2025-09-01",476000,{"time":618,"open":427,"high":427,"low":569,"close":434,"volume":619},"2025-09-08",578200,{"time":621,"open":434,"high":593,"low":43,"close":580,"volume":622},"2025-09-15",470500,{"time":624,"open":569,"high":366,"low":43,"close":45,"volume":625},"2025-09-22",229900,{"time":627,"open":45,"high":569,"low":66,"close":28,"volume":628},"2025-09-29",521300,{"time":630,"open":26,"high":43,"low":66,"close":61,"volume":631},"2025-10-06",468100,{"time":633,"open":57,"high":43,"low":338,"close":28,"volume":634},"2025-10-13",691200,{"time":24,"open":25,"high":44,"low":27,"close":45,"volume":636},440700,{"time":48,"open":45,"high":45,"low":62,"close":66,"volume":638},404800,{"time":640,"open":66,"high":27,"low":84,"close":83,"volume":641},"2025-11-03",1950600,{"time":87,"open":84,"high":96,"low":84,"close":101,"volume":643},955700,{"time":109,"open":83,"high":106,"low":116,"close":92,"volume":645},494100,{"time":647,"open":101,"high":102,"low":126,"close":101,"volume":648},"2025-11-24",352700,{"time":139,"open":83,"high":102,"low":147,"close":151,"volume":650},582200,{"time":157,"open":147,"high":147,"low":163,"close":158,"volume":652},727000,{"time":176,"open":159,"high":180,"low":158,"close":159,"volume":654},27126900,{"time":193,"open":151,"high":83,"low":159,"close":147,"volume":656},2087700,{"time":208,"open":126,"high":130,"low":159,"close":126,"volume":658},363700,{"time":214,"open":130,"high":230,"low":126,"close":100,"volume":660},2517600,{"time":662,"open":96,"high":32,"low":83,"close":242,"volume":663},"2026-01-12",16545400,{"time":249,"open":242,"high":250,"low":75,"close":267,"volume":665},6468600,{"time":275,"open":261,"high":242,"low":279,"close":257,"volume":667},2133200,{"time":291,"open":261,"high":56,"low":257,"close":271,"volume":669},6775100,{"time":309,"open":296,"high":318,"low":242,"close":296,"volume":671},2816600,{"time":324,"open":296,"high":45,"low":242,"close":338,"volume":673},4400500,{"time":675,"open":338,"high":32,"low":310,"close":26,"volume":676},"2026-02-23",1259300,{"time":353,"open":26,"high":376,"low":25,"close":378,"volume":678},25600200,{"time":381,"open":382,"high":10,"low":384,"close":389,"volume":680},5047100,{"time":410,"open":391,"high":407,"low":423,"close":423,"volume":682},1636300,{"time":426,"open":427,"high":372,"low":26,"close":446,"volume":684},2188200,{"time":449,"open":427,"high":454,"low":371,"close":355,"volume":686},11589300,{"time":472,"open":459,"high":484,"low":473,"close":489,"volume":688},2155700,{"time":492,"open":389,"high":509,"low":391,"close":9,"volume":690},2860800,{"swings":692,"phaseSegments":702},[693,694,695,696,697,698,699,700,701],{"time":564,"kind":514,"price":565},{"time":583,"kind":516,"price":57},{"time":599,"kind":514,"price":390},{"time":633,"kind":516,"price":338},{"time":24,"kind":514,"price":44},{"time":157,"kind":516,"price":163},{"time":381,"kind":514,"price":10},{"time":426,"kind":516,"price":26},{"time":449,"kind":514,"price":454},[703,706,707],{"from":704,"to":205,"phase":705},"2025-04-25","RANGE",{"from":205,"to":211,"phase":535},{"from":211,"to":18,"phase":8}]