[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock:detail:8303":3,"stock:chart:8303:d:6m":19,"stock:chart:weekly:8303:1y":506},{"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},"8303","ＳＢＩ新生銀行","銀行","prime","TRANSITION",1687,1709,-0.012873025160912814,"2026-04-17T00:00:00+09:00","2026-04-17","現在値1,687円（前日比-1.29％）、出来高2,152,900株でレンジ内推移。機関の空売り残高が減少しており、需給面で改善傾向が見られる。フェーズはTRANSITIONながら、買い戻しが進むことで反発の可能性が高まりそうだ。今後のブレイクに向けたエネルギー蓄積が続く模様。",{"asOfDate":13,"generatedAt":16,"modelName":17},"2026-04-17 19:06:07","Qwen\u002FQwen3-14B-AWQ",null,{"code":4,"interval":20,"range":21,"candles":22,"indicators":491,"lastTradeDate":13},"1d","6M",[23,30,36,42,48,54,60,65,70,76,83,90,95,101,107,114,120,127,134,141,147,153,160,164,171,178,184,189,193,199,204,211,216,222,227,234,240,245,252,258,264,270,276,282,287,294,300,307,314,319,326,331,337,343,349,355,361,366,373,380,386,392,398,403,407,413,418,423,428,434,439,444,450,455,461,465,470,475,481,485,488],{"time":24,"open":25,"high":26,"low":27,"close":28,"volume":29},"2025-12-17",1586,1680,1570,1623,106883200,{"time":31,"open":32,"high":33,"low":34,"close":33,"volume":35},"2025-12-18",1632,1800,1630,79182300,{"time":37,"open":38,"high":39,"low":40,"close":40,"volume":41},"2025-12-19",1813,1890,1731,53695000,{"time":43,"open":44,"high":33,"low":45,"close":46,"volume":47},"2025-12-22",1789,1682,1721,22891900,{"time":49,"open":50,"high":46,"low":51,"close":52,"volume":53},"2025-12-23",1701,1671,1681,14761500,{"time":55,"open":56,"high":57,"low":56,"close":58,"volume":59},"2025-12-24",1673,1758,1746,12374400,{"time":61,"open":58,"high":62,"low":10,"close":63,"volume":64},"2025-12-25",1790,1720,10789000,{"time":66,"open":46,"high":67,"low":68,"close":44,"volume":69},"2025-12-26",1793,1718,13189700,{"time":71,"open":44,"high":72,"low":73,"close":74,"volume":75},"2025-12-29",1791,1756,1757,8482500,{"time":77,"open":78,"high":79,"low":80,"close":81,"volume":82},"2025-12-30",1752,1761,1712,1740,7793700,{"time":84,"open":85,"high":86,"low":87,"close":88,"volume":89},"2026-01-05",1759,1763,1729,1749,6694600,{"time":91,"open":85,"high":92,"low":78,"close":93,"volume":94},"2026-01-06",1820,1798,12897000,{"time":96,"open":33,"high":97,"low":98,"close":99,"volume":100},"2026-01-07",1939,1770,1915,18588300,{"time":102,"open":103,"high":104,"low":105,"close":103,"volume":106},"2026-01-08",1902,1936,1865,11444400,{"time":108,"open":109,"high":110,"low":111,"close":112,"volume":113},"2026-01-09",1921,2025,1920,1982,20037300,{"time":115,"open":116,"high":116,"low":117,"close":118,"volume":119},"2026-01-13",2090,1969,1990,19617200,{"time":121,"open":122,"high":123,"low":124,"close":125,"volume":126},"2026-01-14",2010,2012,1945,1960,12731900,{"time":128,"open":129,"high":130,"low":131,"close":132,"volume":133},"2026-01-15",1975,2039,1973,2031,14039500,{"time":135,"open":136,"high":137,"low":138,"close":139,"volume":140},"2026-01-16",2056,2143,2040,2125,15076400,{"time":142,"open":139,"high":143,"low":144,"close":145,"volume":146},"2026-01-19",2178,2075,2081,11122100,{"time":148,"open":149,"high":150,"low":111,"close":151,"volume":152},"2026-01-20",2050,2060,1943,18717600,{"time":154,"open":155,"high":156,"low":157,"close":158,"volume":159},"2026-01-21",1880,1938,1857,1900,12463000,{"time":161,"open":124,"high":162,"low":39,"close":39,"volume":163},"2026-01-22",1954,8703900,{"time":165,"open":166,"high":167,"low":168,"close":169,"volume":170},"2026-01-23",1899,1934,1871,1925,6635000,{"time":172,"open":173,"high":174,"low":175,"close":176,"volume":177},"2026-01-26",1898,1931,1853,1872,6791300,{"time":179,"open":180,"high":181,"low":182,"close":158,"volume":183},"2026-01-27",1881,1923,1870,4777400,{"time":185,"open":39,"high":166,"low":186,"close":187,"volume":188},"2026-01-28",1838,1849,5140000,{"time":190,"open":187,"high":167,"low":191,"close":167,"volume":192},"2026-01-29",1815,26486700,{"time":194,"open":195,"high":196,"low":197,"close":197,"volume":198},"2026-01-30",1898.5,1905,1851.5,10470400,{"time":200,"open":168,"high":201,"low":33,"close":202,"volume":203},"2026-02-02",1895,1802,6965700,{"time":205,"open":206,"high":207,"low":208,"close":209,"volume":210},"2026-02-03",1824.5,1885,1816.5,1875.5,6158900,{"time":212,"open":213,"high":131,"low":105,"close":214,"volume":215},"2026-02-04",1886,1942,15756600,{"time":217,"open":218,"high":219,"low":220,"close":219,"volume":221},"2026-02-05",1947,2019,1936.5,12865000,{"time":223,"open":224,"high":225,"low":129,"close":225,"volume":226},"2026-02-06",1980,2120,10923100,{"time":228,"open":229,"high":230,"low":231,"close":232,"volume":233},"2026-02-09",2181,2200,2081.5,2091,10460900,{"time":235,"open":236,"high":237,"low":238,"close":132,"volume":239},"2026-02-10",2055.5,2070.5,2001,12288900,{"time":241,"open":242,"high":150,"low":243,"close":130,"volume":244},"2026-02-12",2015,2008,8250300,{"time":246,"open":247,"high":248,"low":249,"close":250,"volume":251},"2026-02-13",2020,2035,1968,2007,7905300,{"time":253,"open":254,"high":255,"low":125,"close":256,"volume":257},"2026-02-16",2016,2022,1966,6363800,{"time":259,"open":260,"high":261,"low":99,"close":262,"volume":263},"2026-02-17",1953,1978,1919.5,4928400,{"time":265,"open":266,"high":267,"low":268,"close":103,"volume":269},"2026-02-18",1925.5,1937.5,1895.5,5538700,{"time":271,"open":272,"high":273,"low":158,"close":274,"volume":275},"2026-02-19",1901,1980.5,1979.5,5837400,{"time":277,"open":278,"high":279,"low":280,"close":262,"volume":281},"2026-02-20",1950,1955,1906,4188500,{"time":283,"open":272,"high":284,"low":208,"close":285,"volume":286},"2026-02-24",1903.5,1819,8762900,{"time":288,"open":289,"high":290,"low":291,"close":292,"volume":293},"2026-02-25",1811.5,1830,1801,1810.5,6264000,{"time":295,"open":296,"high":104,"low":297,"close":298,"volume":299},"2026-02-26",1843,1840,1894,8279200,{"time":301,"open":302,"high":303,"low":304,"close":305,"volume":306},"2026-02-27",1900.5,1902.5,1873,1878,3500300,{"time":308,"open":309,"high":310,"low":311,"close":312,"volume":313},"2026-03-02",1810,1826.5,1785.5,1788,10104600,{"time":315,"open":316,"high":317,"low":81,"close":81,"volume":318},"2026-03-03",1792,1802.5,8213600,{"time":320,"open":321,"high":322,"low":323,"close":324,"volume":325},"2026-03-04",1700,1708,1608,1631,12184100,{"time":327,"open":328,"high":329,"low":51,"close":321,"volume":330},"2026-03-05",1717,1719.5,6311800,{"time":332,"open":333,"high":334,"low":333,"close":335,"volume":336},"2026-03-06",1700.5,1773,1763.5,7331800,{"time":338,"open":339,"high":340,"low":341,"close":80,"volume":342},"2026-03-09",1651,1730,1650,6804600,{"time":344,"open":78,"high":345,"low":346,"close":347,"volume":348},"2026-03-10",1781.5,1731.5,1774,4670400,{"time":350,"open":351,"high":352,"low":58,"close":353,"volume":354},"2026-03-11",1780,1781,1750,4371600,{"time":356,"open":46,"high":357,"low":358,"close":359,"volume":360},"2026-03-12",1726.5,1695,1704,3605000,{"time":362,"open":52,"high":10,"low":363,"close":364,"volume":365},"2026-03-13",1677,1698,4304200,{"time":367,"open":368,"high":369,"low":370,"close":371,"volume":372},"2026-03-16",1677.5,1707.5,1676,1688,2635200,{"time":374,"open":375,"high":376,"low":377,"close":378,"volume":379},"2026-03-17",1698.5,1712.5,1668.5,1675.5,3228900,{"time":381,"open":382,"high":383,"low":45,"close":384,"volume":385},"2026-03-18",1686.5,1706,1705,2898900,{"time":387,"open":26,"high":388,"low":389,"close":390,"volume":391},"2026-03-19",1689,1669,1685,4130200,{"time":393,"open":341,"high":394,"low":395,"close":396,"volume":397},"2026-03-23",1666,1628,1652,5333100,{"time":399,"open":400,"high":364,"low":363,"close":401,"volume":402},"2026-03-24",1685.5,1695.5,3582400,{"time":404,"open":405,"high":40,"low":322,"close":63,"volume":406},"2026-03-25",1716,5379600,{"time":408,"open":409,"high":410,"low":377,"close":411,"volume":412},"2026-03-26",1709.5,1715,1692,6566000,{"time":414,"open":363,"high":415,"low":370,"close":416,"volume":417},"2026-03-27",1732.5,1720.5,3879900,{"time":419,"open":420,"high":421,"low":420,"close":382,"volume":422},"2026-03-30",1643,1688.5,3205300,{"time":424,"open":425,"high":87,"low":426,"close":426,"volume":427},"2026-03-31",1683,1682.5,3215100,{"time":429,"open":430,"high":431,"low":432,"close":431,"volume":433},"2026-04-01",1711,1759.5,1706.5,3920000,{"time":435,"open":436,"high":347,"low":10,"close":437,"volume":438},"2026-04-02",1769.5,1722,3514800,{"time":440,"open":346,"high":441,"low":328,"close":442,"volume":443},"2026-04-03",1737.5,1725.5,1964900,{"time":445,"open":446,"high":447,"low":448,"close":73,"volume":449},"2026-04-06",1739.5,1783.5,1737,3451800,{"time":451,"open":452,"high":67,"low":453,"close":347,"volume":454},"2026-04-07",1775,1768,2531900,{"time":456,"open":457,"high":458,"low":459,"close":459,"volume":460},"2026-04-08",1812.5,1828,1766,5891200,{"time":462,"open":74,"high":463,"low":416,"close":416,"volume":464},"2026-04-09",1764,3149000,{"time":466,"open":40,"high":467,"low":468,"close":468,"volume":469},"2026-04-10",1742.5,1693.5,3617400,{"time":471,"open":364,"high":472,"low":394,"close":473,"volume":474},"2026-04-13",1703,1666.5,3364500,{"time":476,"open":477,"high":478,"low":479,"close":479,"volume":480},"2026-04-14",1697,1697.5,1670,2690300,{"time":482,"open":390,"high":483,"low":26,"close":468,"volume":484},"2026-04-15",1699,2736000,{"time":486,"open":472,"high":87,"low":375,"close":10,"volume":487},"2026-04-16",2438100,{"time":13,"open":328,"high":489,"low":390,"close":9,"volume":490},1718.5,2152900,{"swings":492,"phaseSegments":504},[493,495,497,498,499,500,501,502,503],{"time":24,"kind":494,"price":27},"L",{"time":142,"kind":496,"price":143},"H",{"time":200,"kind":494,"price":33},{"time":228,"kind":496,"price":230},{"time":320,"kind":494,"price":323},{"time":344,"kind":496,"price":345},{"time":393,"kind":494,"price":395},{"time":456,"kind":496,"price":458},{"time":471,"kind":494,"price":394},[505],{"from":24,"to":18,"phase":8},{"code":4,"interval":507,"range":508,"candles":509,"indicators":549,"lastTradeDate":471},"1w","1Y",[510,513,515,517,519,522,524,526,528,530,532,535,537,539,541,543,545,547],{"time":511,"open":25,"high":39,"low":27,"close":40,"volume":512},"2025-12-15",239760500,{"time":43,"open":44,"high":33,"low":51,"close":44,"volume":514},74006500,{"time":71,"open":44,"high":72,"low":80,"close":81,"volume":516},16276200,{"time":84,"open":85,"high":110,"low":87,"close":112,"volume":518},69661600,{"time":520,"open":116,"high":137,"low":124,"close":139,"volume":521},"2026-01-12",61465000,{"time":142,"open":139,"high":143,"low":157,"close":169,"volume":523},57641600,{"time":172,"open":173,"high":167,"low":191,"close":197,"volume":525},53665800,{"time":200,"open":168,"high":225,"low":33,"close":225,"volume":527},52669300,{"time":228,"open":229,"high":230,"low":249,"close":250,"volume":529},38905400,{"time":253,"open":254,"high":255,"low":268,"close":262,"volume":531},26856800,{"time":533,"open":272,"high":104,"low":291,"close":305,"volume":534},"2026-02-23",26806400,{"time":308,"open":309,"high":310,"low":323,"close":335,"volume":536},44145900,{"time":338,"open":339,"high":345,"low":341,"close":364,"volume":538},23755800,{"time":367,"open":368,"high":376,"low":377,"close":390,"volume":540},12893200,{"time":393,"open":341,"high":415,"low":395,"close":416,"volume":542},24741000,{"time":419,"open":420,"high":347,"low":420,"close":442,"volume":544},15820100,{"time":445,"open":446,"high":458,"low":468,"close":468,"volume":546},18641300,{"time":471,"open":364,"high":87,"low":394,"close":9,"volume":548},13381800,{"swings":550,"phaseSegments":556},[551,552,553,554,555],{"time":511,"kind":494,"price":27},{"time":142,"kind":496,"price":143},{"time":200,"kind":494,"price":33},{"time":228,"kind":496,"price":230},{"time":308,"kind":494,"price":323},[557,560],{"from":558,"to":37,"phase":559},"2025-04-25","RANGE",{"from":37,"to":18,"phase":8}]