[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock:detail:8200":3,"stock:chart:8200:d:6m":20,"stock:chart:weekly:8200:1y":542},{"code":4,"name":5,"sector":6,"market":7,"phaseDay":8,"phaseWeek":9,"lastPrice":10,"prevClose":11,"changeRate":12,"updatedAt":13,"phaseChangedAt":14,"phaseConfirmedDate":14,"narrative":15,"narrativeMeta":16,"marketCap":19,"averageVolume20d":19},"8200","リンガーハット","小売","prime","TRANSITION","DOWN",2236,2224,0.00539568345323741,"2026-04-17T00:00:00+09:00","2026-04-17","現在値2,236円（+0.54%）、出来高74,300株と前日より若干減少。機関の空売り残高は132,700株と増加しており、売り圧力が強まっている。フェーズはTRANSITIONながら、需給面からは上値抵抗が強く、レンジ内でのもみ合いが続く可能性が高い。今後のブレイクに向けたエネルギー蓄積が見込まれる。",{"asOfDate":14,"generatedAt":17,"modelName":18},"2026-04-17 19:06:07","Qwen\u002FQwen3-14B-AWQ",null,{"code":4,"interval":21,"range":22,"candles":23,"indicators":516,"lastTradeDate":14},"1d","6M",[24,31,38,44,50,54,59,65,71,78,83,90,96,100,105,111,116,121,127,134,140,145,150,154,157,162,168,174,179,185,188,195,200,203,209,213,218,221,224,231,234,238,242,246,249,253,256,261,264,269,274,277,280,283,286,291,294,297,299,303,305,308,313,316,320,323,327,330,333,337,340,343,346,349,352,355,358,361,364,368,372,375,378,381,384,387,391,394,398,403,408,411,416,420,423,426,431,433,435,439,442,445,449,453,456,459,463,466,469,472,476,479,482,486,492,497,501,504,508,511,514],{"time":25,"open":26,"high":27,"low":28,"close":29,"volume":30},"2025-10-20",2334,2339,2270,2272,160700,{"time":32,"open":33,"high":34,"low":35,"close":36,"volume":37},"2025-10-21",2273,2280,2266,2277,89000,{"time":39,"open":40,"high":41,"low":34,"close":42,"volume":43},"2025-10-22",2284,2295,2289,75200,{"time":45,"open":46,"high":47,"low":48,"close":46,"volume":49},"2025-10-23",2283,2298,2276,65300,{"time":51,"open":42,"high":42,"low":52,"close":52,"volume":53},"2025-10-24",2225,184000,{"time":55,"open":52,"high":56,"low":52,"close":57,"volume":58},"2025-10-27",2249,2243,90600,{"time":60,"open":61,"high":61,"low":62,"close":63,"volume":64},"2025-10-28",2240,2223,2231,93100,{"time":66,"open":67,"high":68,"low":69,"close":69,"volume":70},"2025-10-29",2230,2235,2189,195200,{"time":72,"open":73,"high":74,"low":75,"close":76,"volume":77},"2025-10-30",2191,2218,2187,2210,250400,{"time":79,"open":80,"high":11,"low":81,"close":62,"volume":82},"2025-10-31",2222,2204,100300,{"time":84,"open":85,"high":86,"low":87,"close":88,"volume":89},"2025-11-04",2208,2216,2194,2214,90700,{"time":91,"open":76,"high":92,"low":93,"close":94,"volume":95},"2025-11-05",2226,2200,2205,73600,{"time":97,"open":98,"high":98,"low":73,"close":73,"volume":99},"2025-11-06",2217,106800,{"time":101,"open":102,"high":103,"low":102,"close":103,"volume":104},"2025-11-07",2192,2220,84200,{"time":106,"open":107,"high":68,"low":108,"close":109,"volume":110},"2025-11-10",2233,2212,2227,71400,{"time":112,"open":68,"high":10,"low":113,"close":114,"volume":115},"2025-11-11",2211,2219,85000,{"time":117,"open":103,"high":118,"low":103,"close":119,"volume":120},"2025-11-12",2242,2232,98100,{"time":122,"open":118,"high":123,"low":124,"close":125,"volume":126},"2025-11-13",2254,2234,2248,65700,{"time":128,"open":129,"high":130,"low":131,"close":132,"volume":133},"2025-11-14",2251,2262,2246,2258,70300,{"time":135,"open":136,"high":137,"low":107,"close":138,"volume":139},"2025-11-17",2250,2261,2259,113400,{"time":141,"open":125,"high":142,"low":68,"close":143,"volume":144},"2025-11-18",2260,2245,98400,{"time":146,"open":143,"high":138,"low":147,"close":148,"volume":149},"2025-11-19",2237,2253,80000,{"time":151,"open":131,"high":138,"low":152,"close":125,"volume":153},"2025-11-20",2244,52200,{"time":155,"open":142,"high":42,"low":132,"close":42,"volume":156},"2025-11-21",102500,{"time":158,"open":42,"high":159,"low":160,"close":33,"volume":161},"2025-11-25",2292,2269,70900,{"time":163,"open":164,"high":165,"low":166,"close":165,"volume":167},"2025-11-26",2290,2314,2285,105800,{"time":169,"open":170,"high":171,"low":172,"close":171,"volume":173},"2025-11-27",2313,2335,2307,72200,{"time":175,"open":176,"high":177,"low":176,"close":171,"volume":178},"2025-11-28",2323,2344,72100,{"time":180,"open":181,"high":27,"low":182,"close":183,"volume":184},"2025-12-01",2320,2311,2330,62700,{"time":186,"open":183,"high":183,"low":165,"close":181,"volume":187},"2025-12-02",49800,{"time":189,"open":190,"high":191,"low":192,"close":193,"volume":194},"2025-12-03",2303,2310,2263,2264,80400,{"time":196,"open":197,"high":164,"low":35,"close":198,"volume":199},"2025-12-04",2281,2279,64700,{"time":201,"open":28,"high":197,"low":142,"close":34,"volume":202},"2025-12-05",39300,{"time":204,"open":205,"high":206,"low":46,"close":207,"volume":208},"2025-12-08",2293,2297,2287,81400,{"time":210,"open":166,"high":166,"low":211,"close":35,"volume":212},"2025-12-09",2255,53900,{"time":214,"open":215,"high":207,"low":137,"close":216,"volume":217},"2025-12-10",2278,2286,47200,{"time":219,"open":206,"high":206,"low":35,"close":35,"volume":220},"2025-12-11",53600,{"time":222,"open":33,"high":41,"low":33,"close":41,"volume":223},"2025-12-12",66900,{"time":225,"open":226,"high":227,"low":228,"close":229,"volume":230},"2025-12-15",2300,2315,2299,2308,57500,{"time":232,"open":229,"high":182,"low":216,"close":216,"volume":233},"2025-12-16",51500,{"time":235,"open":216,"high":216,"low":132,"close":236,"volume":237},"2025-12-17",2267,49900,{"time":239,"open":166,"high":240,"low":33,"close":226,"volume":241},"2025-12-18",2309,77900,{"time":243,"open":244,"high":165,"low":41,"close":226,"volume":245},"2025-12-19",2305,56000,{"time":247,"open":226,"high":190,"low":197,"close":205,"volume":248},"2025-12-22",56700,{"time":250,"open":205,"high":172,"low":205,"close":251,"volume":252},"2025-12-23",2304,51400,{"time":254,"open":47,"high":172,"low":166,"close":255,"volume":184},"2025-12-24",2291,{"time":257,"open":41,"high":228,"low":258,"close":259,"volume":260},"2025-12-25",2288,2294,54000,{"time":262,"open":226,"high":191,"low":47,"close":191,"volume":263},"2025-12-26",65400,{"time":265,"open":244,"high":266,"low":255,"close":267,"volume":268},"2025-12-29",2317,2296,186300,{"time":270,"open":271,"high":272,"low":42,"close":42,"volume":273},"2025-12-30",2301,2306,156100,{"time":275,"open":42,"high":206,"low":29,"close":34,"volume":276},"2026-01-05",186700,{"time":278,"open":255,"high":244,"low":42,"close":47,"volume":279},"2026-01-06",138800,{"time":281,"open":272,"high":266,"low":164,"close":164,"volume":282},"2026-01-07",128500,{"time":284,"open":41,"high":240,"low":258,"close":47,"volume":285},"2026-01-08",135500,{"time":287,"open":288,"high":289,"low":229,"close":182,"volume":290},"2026-01-09",2325,2328,120300,{"time":292,"open":271,"high":272,"low":143,"close":143,"volume":293},"2026-01-13",429100,{"time":295,"open":152,"high":130,"low":61,"close":137,"volume":296},"2026-01-14",253300,{"time":298,"open":193,"high":28,"low":129,"close":129,"volume":53},"2026-01-15",{"time":300,"open":192,"high":301,"low":131,"close":56,"volume":302},"2026-01-16",2265,119200,{"time":304,"open":129,"high":130,"low":63,"close":63,"volume":30},"2026-01-19",{"time":306,"open":143,"high":160,"low":307,"close":236,"volume":139},"2026-01-20",2239,{"time":309,"open":310,"high":311,"low":61,"close":152,"volume":312},"2026-01-21",2271,2274,118600,{"time":314,"open":193,"high":193,"low":152,"close":125,"volume":315},"2026-01-22",63700,{"time":317,"open":142,"high":142,"low":318,"close":148,"volume":319},"2026-01-23",2247,59700,{"time":321,"open":301,"high":301,"low":125,"close":142,"volume":322},"2026-01-26",118300,{"time":324,"open":211,"high":211,"low":147,"close":325,"volume":326},"2026-01-27",2241,94300,{"time":328,"open":68,"high":61,"low":52,"close":63,"volume":329},"2026-01-28",90400,{"time":331,"open":80,"high":61,"low":113,"close":61,"volume":332},"2026-01-29",134700,{"time":334,"open":148,"high":211,"low":335,"close":123,"volume":336},"2026-01-30",2238,67300,{"time":338,"open":28,"high":48,"low":132,"close":137,"volume":339},"2026-02-02",91100,{"time":341,"open":28,"high":310,"low":123,"close":123,"volume":342},"2026-02-03",88500,{"time":344,"open":192,"high":193,"low":129,"close":130,"volume":345},"2026-02-04",65200,{"time":347,"open":28,"high":29,"low":192,"close":301,"volume":348},"2026-02-05",86300,{"time":350,"open":35,"high":35,"low":211,"close":192,"volume":351},"2026-02-06",74200,{"time":353,"open":36,"high":34,"low":192,"close":34,"volume":354},"2026-02-09",91500,{"time":356,"open":34,"high":226,"low":311,"close":226,"volume":357},"2026-02-10",121000,{"time":359,"open":226,"high":251,"low":216,"close":207,"volume":360},"2026-02-12",104500,{"time":362,"open":216,"high":244,"low":34,"close":244,"volume":363},"2026-02-13",88400,{"time":365,"open":226,"high":366,"low":205,"close":366,"volume":367},"2026-02-16",2316,92800,{"time":369,"open":229,"high":370,"low":206,"close":206,"volume":371},"2026-02-17",2312,56100,{"time":373,"open":191,"high":370,"low":41,"close":267,"volume":374},"2026-02-18",85700,{"time":376,"open":267,"high":228,"low":207,"close":228,"volume":377},"2026-02-19",92700,{"time":379,"open":159,"high":205,"low":29,"close":29,"volume":380},"2026-02-20",157600,{"time":382,"open":34,"high":41,"low":36,"close":207,"volume":383},"2026-02-24",206700,{"time":385,"open":42,"high":159,"low":40,"close":40,"volume":386},"2026-02-25",446300,{"time":388,"open":211,"high":33,"low":129,"close":389,"volume":390},"2026-02-26",2268,380600,{"time":392,"open":148,"high":123,"low":10,"close":125,"volume":393},"2026-02-27",152900,{"time":395,"open":52,"high":396,"low":86,"close":119,"volume":397},"2026-03-02",2252,169800,{"time":399,"open":92,"high":124,"low":400,"close":401,"volume":402},"2026-03-03",2195,2203,219600,{"time":404,"open":405,"high":113,"low":406,"close":81,"volume":407},"2026-03-04",2199,2177,216100,{"time":409,"open":76,"high":63,"low":94,"close":85,"volume":410},"2026-03-05",121500,{"time":412,"open":81,"high":413,"low":414,"close":74,"volume":415},"2026-03-06",2221,2180,135600,{"time":417,"open":93,"high":68,"low":418,"close":109,"volume":419},"2026-03-09",2181,181400,{"time":421,"open":125,"high":125,"low":52,"close":107,"volume":422},"2026-03-10",94000,{"time":424,"open":10,"high":57,"low":62,"close":62,"volume":425},"2026-03-11",50400,{"time":427,"open":428,"high":428,"low":75,"close":429,"volume":430},"2026-03-12",2215,2202,109300,{"time":432,"open":93,"high":413,"low":93,"close":93,"volume":342},"2026-03-13",{"time":434,"open":76,"high":68,"low":400,"close":400,"volume":282},"2026-03-16",{"time":436,"open":437,"high":119,"low":437,"close":62,"volume":438},"2026-03-17",2198,82800,{"time":440,"open":52,"high":61,"low":98,"close":61,"volume":441},"2026-03-18",80100,{"time":443,"open":335,"high":307,"low":80,"close":335,"volume":444},"2026-03-19",70500,{"time":446,"open":447,"high":109,"low":401,"close":86,"volume":448},"2026-03-23",2213,74000,{"time":450,"open":335,"high":142,"low":451,"close":142,"volume":452},"2026-03-24",2229,122100,{"time":454,"open":301,"high":311,"low":132,"close":28,"volume":455},"2026-03-25",140600,{"time":457,"open":301,"high":29,"low":56,"close":301,"volume":458},"2026-03-26",69700,{"time":460,"open":29,"high":164,"low":236,"close":461,"volume":462},"2026-03-27",2282,164800,{"time":464,"open":211,"high":310,"low":325,"close":310,"volume":465},"2026-03-30",98000,{"time":467,"open":166,"high":207,"low":160,"close":311,"volume":468},"2026-03-31",71800,{"time":470,"open":42,"high":190,"low":36,"close":190,"volume":471},"2026-04-01",144000,{"time":473,"open":255,"high":474,"low":207,"close":47,"volume":475},"2026-04-02",2319,96400,{"time":477,"open":41,"high":165,"low":41,"close":229,"volume":478},"2026-04-03",68100,{"time":480,"open":229,"high":177,"low":229,"close":27,"volume":481},"2026-04-06",137500,{"time":483,"open":27,"high":484,"low":227,"close":183,"volume":485},"2026-04-07",2349,143500,{"time":487,"open":488,"high":489,"low":181,"close":490,"volume":491},"2026-04-08",2331,2340,2321,91900,{"time":493,"open":26,"high":494,"low":495,"close":495,"volume":496},"2026-04-09",2366,2324,145300,{"time":498,"open":183,"high":499,"low":48,"close":48,"volume":500},"2026-04-10",2338,124600,{"time":502,"open":266,"high":176,"low":413,"close":335,"volume":503},"2026-04-13",174100,{"time":505,"open":52,"high":143,"low":506,"close":73,"volume":507},"2026-04-14",2184,247900,{"time":509,"open":80,"high":61,"low":113,"close":63,"volume":510},"2026-04-15",146800,{"time":512,"open":451,"high":61,"low":114,"close":11,"volume":513},"2026-04-16",88300,{"time":14,"open":52,"high":143,"low":52,"close":10,"volume":515},74300,{"swings":517,"phaseSegments":537},[518,520,522,523,524,525,526,527,528,529,530,531,532,533,534,535,536],{"time":72,"kind":519,"price":75},"L",{"time":175,"kind":521,"price":177},"H",{"time":210,"kind":519,"price":211},{"time":225,"kind":521,"price":227},{"time":235,"kind":519,"price":132},{"time":265,"kind":521,"price":266},{"time":275,"kind":519,"price":29},{"time":287,"kind":521,"price":289},{"time":304,"kind":519,"price":63},{"time":309,"kind":521,"price":311},{"time":331,"kind":519,"price":113},{"time":365,"kind":521,"price":366},{"time":404,"kind":519,"price":406},{"time":421,"kind":521,"price":125},{"time":464,"kind":519,"price":325},{"time":493,"kind":521,"price":494},{"time":505,"kind":519,"price":506},[538,539,541],{"from":25,"to":298,"phase":8},{"from":298,"to":314,"phase":540},"UP",{"from":314,"to":19,"phase":8},{"code":4,"interval":543,"range":544,"candles":545,"indicators":698,"lastTradeDate":502},"1w","1Y",[546,550,554,557,560,563,566,569,573,579,583,586,590,593,596,599,602,605,610,614,618,621,624,629,634,638,642,644,646,649,651,653,656,658,660,662,664,666,668,671,673,675,677,679,681,684,686,688,690,692,694,696],{"time":547,"open":240,"high":548,"low":118,"close":131,"volume":549},"2025-04-21",2352,372900,{"time":551,"open":131,"high":389,"low":552,"close":92,"volume":553},"2025-04-28",2207,283400,{"time":555,"open":109,"high":160,"low":74,"close":123,"volume":556},"2025-05-05",178700,{"time":558,"open":148,"high":34,"low":67,"close":132,"volume":559},"2025-05-12",239800,{"time":561,"open":132,"high":259,"low":428,"close":67,"volume":562},"2025-05-19",284900,{"time":564,"open":109,"high":148,"low":52,"close":152,"volume":565},"2025-05-26",214200,{"time":567,"open":68,"high":152,"low":552,"close":88,"volume":568},"2025-06-02",314700,{"time":570,"open":428,"high":62,"low":571,"close":69,"volume":572},"2025-06-09",2186,396300,{"time":574,"open":575,"high":552,"low":576,"close":577,"volume":578},"2025-06-16",2188,2174,2193,387600,{"time":580,"open":577,"high":80,"low":581,"close":80,"volume":582},"2025-06-23",2172,577900,{"time":584,"open":63,"high":68,"low":577,"close":76,"volume":585},"2025-06-30",788100,{"time":587,"open":113,"high":98,"low":588,"close":577,"volume":589},"2025-07-07",2165,857900,{"time":591,"open":80,"high":57,"low":576,"close":81,"volume":592},"2025-07-14",661000,{"time":594,"open":447,"high":461,"low":94,"close":28,"volume":595},"2025-07-21",506700,{"time":597,"open":48,"high":258,"low":129,"close":207,"volume":598},"2025-07-28",368000,{"time":600,"open":33,"high":289,"low":35,"close":289,"volume":601},"2025-08-04",548500,{"time":603,"open":181,"high":288,"low":164,"close":226,"volume":604},"2025-08-11",379100,{"time":606,"open":164,"high":607,"low":164,"close":608,"volume":609},"2025-08-18",2356,2332,639300,{"time":611,"open":489,"high":612,"low":137,"close":137,"volume":613},"2025-08-25",2368,1773300,{"time":615,"open":123,"high":616,"low":123,"close":192,"volume":617},"2025-09-01",2350,643100,{"time":619,"open":310,"high":288,"low":301,"close":172,"volume":620},"2025-09-08",403800,{"time":622,"open":42,"high":474,"low":46,"close":258,"volume":623},"2025-09-15",225000,{"time":625,"open":461,"high":626,"low":197,"close":627,"volume":628},"2025-09-22",2378,2372,423700,{"time":630,"open":631,"high":632,"low":147,"close":132,"volume":633},"2025-09-29",2360,2364,391800,{"time":635,"open":40,"high":226,"low":143,"close":636,"volume":637},"2025-10-06",2256,371200,{"time":639,"open":636,"high":640,"low":211,"close":181,"volume":641},"2025-10-13",2391,992900,{"time":25,"open":26,"high":27,"low":52,"close":52,"volume":643},574200,{"time":55,"open":52,"high":56,"low":75,"close":62,"volume":645},729600,{"time":647,"open":85,"high":92,"low":73,"close":103,"volume":648},"2025-11-03",355300,{"time":106,"open":107,"high":130,"low":113,"close":132,"volume":650},390500,{"time":135,"open":136,"high":42,"low":107,"close":42,"volume":652},446500,{"time":654,"open":42,"high":177,"low":160,"close":171,"volume":655},"2025-11-24",321000,{"time":180,"open":181,"high":27,"low":142,"close":34,"volume":657},296900,{"time":204,"open":205,"high":206,"low":211,"close":41,"volume":659},303000,{"time":225,"open":226,"high":227,"low":132,"close":226,"volume":661},292800,{"time":247,"open":226,"high":191,"low":197,"close":191,"volume":663},290200,{"time":265,"open":244,"high":266,"low":42,"close":42,"volume":665},342400,{"time":275,"open":42,"high":289,"low":29,"close":182,"volume":667},709800,{"time":669,"open":271,"high":272,"low":61,"close":56,"volume":670},"2026-01-12",985600,{"time":304,"open":129,"high":311,"low":63,"close":148,"volume":672},516100,{"time":321,"open":301,"high":301,"low":113,"close":123,"volume":674},505000,{"time":338,"open":28,"high":48,"low":129,"close":192,"volume":676},405300,{"time":353,"open":36,"high":244,"low":192,"close":244,"volume":678},405400,{"time":365,"open":226,"high":366,"low":29,"close":29,"volume":680},484900,{"time":682,"open":34,"high":41,"low":10,"close":125,"volume":683},"2026-02-23",1186500,{"time":395,"open":52,"high":396,"low":406,"close":74,"volume":685},862600,{"time":417,"open":93,"high":125,"low":418,"close":93,"volume":687},523600,{"time":434,"open":76,"high":61,"low":400,"close":335,"volume":689},361900,{"time":446,"open":447,"high":164,"low":401,"close":461,"volume":691},571200,{"time":464,"open":211,"high":474,"low":325,"close":229,"volume":693},478300,{"time":480,"open":229,"high":494,"low":48,"close":48,"volume":695},642800,{"time":502,"open":266,"high":176,"low":506,"close":10,"volume":697},731400,{"swings":699,"phaseSegments":716},[700,701,702,703,704,705,706,707,708,709,710,711,712,713,714,715],{"time":547,"kind":521,"price":548},{"time":551,"kind":519,"price":552},{"time":561,"kind":521,"price":259},{"time":587,"kind":519,"price":588},{"time":611,"kind":521,"price":612},{"time":615,"kind":519,"price":123},{"time":625,"kind":521,"price":626},{"time":630,"kind":519,"price":147},{"time":639,"kind":521,"price":640},{"time":55,"kind":519,"price":75},{"time":654,"kind":521,"price":177},{"time":204,"kind":519,"price":211},{"time":275,"kind":521,"price":289},{"time":321,"kind":519,"price":113},{"time":365,"kind":521,"price":366},{"time":395,"kind":519,"price":406},[717,719],{"from":718,"to":443,"phase":8},"2025-04-25",{"from":443,"to":19,"phase":9}]