[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock:detail:8338":3,"stock:chart:8338:d:6m":19,"stock:chart:weekly:8338:1y":675},{"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},"8338","筑波銀行","銀行","prime","TRANSITION",618,625,-0.0112,"2026-04-17T00:00:00+09:00","2026-04-17","筑波銀行（8338）は618円で小幅下落。出来高は131万株と前日より増加しており、レンジ内での新規買い圧力が確認される。機関の空売り残高は減少傾向にあり、買い戻しが進むことで反発の可能性が高まっている。確定高値633円を突破できるかが今後のカギとなる。",{"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":638,"lastTradeDate":13},"1d","6M",[23,29,34,40,44,48,53,57,61,68,73,79,84,90,95,100,106,112,117,124,129,134,138,141,145,148,152,159,166,173,179,185,191,196,202,206,211,216,221,228,233,237,241,245,248,252,256,260,265,270,274,278,282,288,293,299,305,311,318,324,330,336,340,346,353,358,362,367,371,376,382,388,394,401,407,413,419,426,431,437,444,450,455,461,466,471,475,481,487,490,496,501,508,514,521,525,531,537,543,549,552,557,563,568,571,575,580,586,591,595,599,602,605,608,613,616,620,624,629,633,636],{"time":24,"open":25,"high":26,"low":27,"close":26,"volume":28},"2025-10-20",294,309,292,1181100,{"time":30,"open":31,"high":32,"low":26,"close":31,"volume":33},"2025-10-21",310,315,1769700,{"time":35,"open":36,"high":37,"low":38,"close":26,"volume":39},"2025-10-22",311,313,307,685400,{"time":41,"open":26,"high":36,"low":42,"close":31,"volume":43},"2025-10-23",306,518600,{"time":45,"open":38,"high":26,"low":46,"close":46,"volume":47},"2025-10-24",301,556800,{"time":49,"open":42,"high":50,"low":42,"close":51,"volume":52},"2025-10-27",314,312,897500,{"time":54,"open":50,"high":32,"low":55,"close":26,"volume":56},"2025-10-28",308,632000,{"time":58,"open":31,"high":36,"low":46,"close":59,"volume":60},"2025-10-29",305,480400,{"time":62,"open":63,"high":64,"low":65,"close":66,"volume":67},"2025-10-30",304,327,303,323,1603400,{"time":69,"open":70,"high":71,"low":36,"close":32,"volume":72},"2025-10-31",329,330,1087600,{"time":74,"open":75,"high":76,"low":37,"close":77,"volume":78},"2025-11-04",319,324,321,707600,{"time":80,"open":32,"high":81,"low":63,"close":82,"volume":83},"2025-11-05",320,316,1125300,{"time":85,"open":86,"high":87,"low":88,"close":71,"volume":89},"2025-11-06",318,332,317,1343900,{"time":91,"open":92,"high":93,"low":88,"close":86,"volume":94},"2025-11-07",322,328,941000,{"time":96,"open":97,"high":98,"low":92,"close":98,"volume":99},"2025-11-10",326,336,1402200,{"time":101,"open":102,"high":103,"low":93,"close":104,"volume":105},"2025-11-11",339,340,331,724200,{"time":107,"open":108,"high":109,"low":87,"close":110,"volume":111},"2025-11-12",333,348,346,1055100,{"time":113,"open":109,"high":114,"low":110,"close":115,"volume":116},"2025-11-13",354,349,789800,{"time":118,"open":119,"high":120,"low":121,"close":122,"volume":123},"2025-11-14",344,353,341,350,729400,{"time":125,"open":120,"high":126,"low":110,"close":127,"volume":128},"2025-11-17",357,351,1025500,{"time":130,"open":131,"high":115,"low":98,"close":132,"volume":133},"2025-11-18",345,337,1003200,{"time":135,"open":98,"high":136,"low":104,"close":98,"volume":137},"2025-11-19",343,806800,{"time":139,"open":109,"high":115,"low":103,"close":131,"volume":140},"2025-11-20",872100,{"time":142,"open":103,"high":127,"low":143,"close":109,"volume":144},"2025-11-21",338,611100,{"time":146,"open":109,"high":127,"low":132,"close":143,"volume":147},"2025-11-25",1111200,{"time":149,"open":119,"high":150,"low":136,"close":127,"volume":151},"2025-11-26",352,979500,{"time":153,"open":154,"high":155,"low":156,"close":157,"volume":158},"2025-11-27",359,373,358,368,1798400,{"time":160,"open":161,"high":162,"low":163,"close":164,"volume":165},"2025-11-28",371,391,369,387,2142800,{"time":167,"open":168,"high":169,"low":170,"close":171,"volume":172},"2025-12-01",395,413,394,397,3301300,{"time":174,"open":175,"high":176,"low":177,"close":162,"volume":178},"2025-12-02",400,407,389,1773100,{"time":180,"open":181,"high":181,"low":182,"close":183,"volume":184},"2025-12-03",398,380,384,1243900,{"time":186,"open":187,"high":188,"low":189,"close":188,"volume":190},"2025-12-04",381,404,377,1266800,{"time":192,"open":188,"high":193,"low":170,"close":194,"volume":195},"2025-12-05",409,403,989400,{"time":197,"open":198,"high":199,"low":170,"close":200,"volume":201},"2025-12-08",405,411,402,1202200,{"time":203,"open":175,"high":198,"low":204,"close":175,"volume":205},"2025-12-09",399,1093100,{"time":207,"open":188,"high":208,"low":209,"close":175,"volume":210},"2025-12-10",406,396,977700,{"time":212,"open":213,"high":193,"low":214,"close":214,"volume":215},"2025-12-11",401,393,1335300,{"time":217,"open":198,"high":218,"low":188,"close":219,"volume":220},"2025-12-12",418,414,1662900,{"time":222,"open":223,"high":224,"low":225,"close":226,"volume":227},"2025-12-15",417,438,415,435,2694400,{"time":229,"open":230,"high":231,"low":169,"close":223,"volume":232},"2025-12-16",439,440,2410300,{"time":234,"open":219,"high":235,"low":198,"close":225,"volume":236},"2025-12-17",419,1360100,{"time":238,"open":239,"high":225,"low":209,"close":194,"volume":240},"2025-12-18",410,2450700,{"time":242,"open":200,"high":243,"low":200,"close":239,"volume":244},"2025-12-19",416,1531600,{"time":246,"open":223,"high":223,"low":198,"close":239,"volume":247},"2025-12-22",1072400,{"time":249,"open":199,"high":250,"low":199,"close":243,"volume":251},"2025-12-23",423,1277000,{"time":253,"open":225,"high":254,"low":176,"close":193,"volume":255},"2025-12-24",421,1208400,{"time":257,"open":258,"high":243,"low":198,"close":239,"volume":259},"2025-12-25",408,1021600,{"time":261,"open":262,"high":263,"low":169,"close":225,"volume":264},"2025-12-26",426,433,2297900,{"time":266,"open":267,"high":268,"low":193,"close":235,"volume":269},"2025-12-29",412,420,1351600,{"time":271,"open":225,"high":272,"low":169,"close":243,"volume":273},"2025-12-30",425,1102800,{"time":275,"open":235,"high":276,"low":176,"close":219,"volume":277},"2026-01-05",424,2451200,{"time":279,"open":218,"high":224,"low":218,"close":280,"volume":281},"2026-01-06",430,3469000,{"time":283,"open":284,"high":285,"low":262,"close":286,"volume":287},"2026-01-07",429,442,441,1800800,{"time":289,"open":226,"high":290,"low":291,"close":285,"volume":292},"2026-01-08",450,434,1606900,{"time":294,"open":290,"high":295,"low":296,"close":297,"volume":298},"2026-01-09",455,445,452,1620500,{"time":300,"open":301,"high":302,"low":295,"close":303,"volume":304},"2026-01-13",470,471,462,1858500,{"time":306,"open":307,"high":308,"low":297,"close":309,"volume":310},"2026-01-14",465,472,461,2170600,{"time":312,"open":313,"high":314,"low":315,"close":316,"volume":317},"2026-01-15",457,484,456,483,2000700,{"time":319,"open":320,"high":321,"low":320,"close":322,"volume":323},"2026-01-16",475,489,486,2773300,{"time":325,"open":314,"high":326,"low":327,"close":328,"volume":329},"2026-01-19",502,477,493,2208000,{"time":331,"open":332,"high":333,"low":334,"close":332,"volume":335},"2026-01-20",497,501,487,1857500,{"time":337,"open":320,"high":314,"low":338,"close":327,"volume":339},"2026-01-21",463,2756800,{"time":341,"open":342,"high":343,"low":314,"close":344,"volume":345},"2026-01-22",485,507,504,2531800,{"time":347,"open":348,"high":349,"low":350,"close":351,"volume":352},"2026-01-23",511,534,509,527,3335400,{"time":354,"open":348,"high":355,"low":332,"close":356,"volume":357},"2026-01-26",519,499,3781500,{"time":359,"open":328,"high":333,"low":360,"close":356,"volume":361},"2026-01-27",481,1875900,{"time":363,"open":364,"high":365,"low":342,"close":328,"volume":366},"2026-01-28",491,500,1960800,{"time":368,"open":369,"high":333,"low":314,"close":356,"volume":370},"2026-01-29",495,1353200,{"time":372,"open":344,"high":373,"low":332,"close":374,"volume":375},"2026-01-30",512,510,1613700,{"time":377,"open":378,"high":379,"low":380,"close":369,"volume":381},"2026-02-02",515,524,494,1683800,{"time":383,"open":384,"high":385,"low":373,"close":386,"volume":387},"2026-02-03",514,535,533,2875400,{"time":389,"open":390,"high":391,"low":390,"close":392,"volume":393},"2026-02-04",538,573,566,3118600,{"time":395,"open":396,"high":397,"low":398,"close":399,"volume":400},"2026-02-05",575,636,561,628,5178200,{"time":402,"open":403,"high":403,"low":404,"close":405,"volume":406},"2026-02-06",638,591,629,5661300,{"time":408,"open":409,"high":410,"low":399,"close":411,"volume":412},"2026-02-09",643,694,686,5724900,{"time":414,"open":415,"high":416,"low":417,"close":411,"volume":418},"2026-02-10",690,705,675,4617400,{"time":420,"open":421,"high":422,"low":423,"close":424,"volume":425},"2026-02-12",688,735,685,733,3375800,{"time":427,"open":428,"high":424,"low":429,"close":416,"volume":430},"2026-02-13",722,696,3500900,{"time":432,"open":433,"high":434,"low":435,"close":416,"volume":436},"2026-02-16",718,720,681,3259700,{"time":438,"open":439,"high":440,"low":441,"close":442,"volume":443},"2026-02-17",698,711,659,672,3914300,{"time":445,"open":446,"high":447,"low":448,"close":449,"volume":244},"2026-02-18",677,693,673,687,{"time":451,"open":415,"high":424,"low":452,"close":453,"volume":454},"2026-02-19",689,727,3039700,{"time":456,"open":434,"high":457,"low":458,"close":459,"volume":460},"2026-02-20",728,700,715,2486600,{"time":462,"open":463,"high":440,"low":464,"close":439,"volume":465},"2026-02-24",710,674,3221700,{"time":467,"open":415,"high":468,"low":469,"close":469,"volume":470},"2026-02-25",691,652,2873100,{"time":472,"open":473,"high":435,"low":473,"close":446,"volume":474},"2026-02-26",660,2409500,{"time":476,"open":477,"high":463,"low":478,"close":479,"volume":480},"2026-02-27",682,679,709,1972100,{"time":482,"open":483,"high":448,"low":484,"close":485,"volume":486},"2026-03-02",664,642,665,5862900,{"time":488,"open":473,"high":446,"low":397,"close":397,"volume":489},"2026-03-03",2770800,{"time":491,"open":492,"high":493,"low":494,"close":396,"volume":495},"2026-03-04",626,632,555,5532800,{"time":497,"open":9,"high":498,"low":499,"close":484,"volume":500},"2026-03-05",648,617,3067600,{"time":502,"open":503,"high":504,"low":505,"close":506,"volume":507},"2026-03-06",622,637,615,631,2488600,{"time":509,"open":510,"high":511,"low":392,"close":512,"volume":513},"2026-03-09",581,595,594,3642200,{"time":515,"open":516,"high":517,"low":518,"close":519,"volume":520},"2026-03-10",620,640,608,633,1900800,{"time":522,"open":504,"high":523,"low":506,"close":506,"volume":524},"2026-03-11",655,2057300,{"time":526,"open":527,"high":10,"low":528,"close":529,"volume":530},"2026-03-12",621,596,602,3034100,{"time":532,"open":533,"high":534,"low":533,"close":535,"volume":536},"2026-03-13",588,612,603,1715400,{"time":538,"open":539,"high":529,"low":540,"close":541,"volume":542},"2026-03-16",593,579,583,1470400,{"time":544,"open":545,"high":546,"low":533,"close":547,"volume":548},"2026-03-17",599,613,592,1280700,{"time":550,"open":505,"high":9,"low":518,"close":9,"volume":551},"2026-03-18",1389300,{"time":553,"open":545,"high":554,"low":555,"close":547,"volume":556},"2026-03-19",605,587,1630800,{"time":558,"open":559,"high":560,"low":561,"close":398,"volume":562},"2026-03-23",560,572,552,1823500,{"time":564,"open":404,"high":565,"low":566,"close":511,"volume":567},"2026-03-24",597,578,1718600,{"time":569,"open":534,"high":405,"low":534,"close":499,"volume":570},"2026-03-25",2035200,{"time":572,"open":546,"high":527,"low":533,"close":573,"volume":574},"2026-03-26",600,1635400,{"time":576,"open":512,"high":499,"low":577,"close":578,"volume":579},"2026-03-27",589,609,1604800,{"time":581,"open":582,"high":404,"low":583,"close":584,"volume":585},"2026-03-30",574,569,586,1812000,{"time":587,"open":396,"high":511,"low":588,"close":589,"volume":590},"2026-03-31",567,568,1654200,{"time":592,"open":529,"high":593,"low":547,"close":518,"volume":594},"2026-04-01",611,2070500,{"time":596,"open":9,"high":397,"low":511,"close":597,"volume":598},"2026-04-02",598,2631100,{"time":600,"open":534,"high":534,"low":555,"close":533,"volume":601},"2026-04-03",1250200,{"time":603,"open":577,"high":545,"low":584,"close":533,"volume":604},"2026-04-06",1570300,{"time":606,"open":511,"high":578,"low":533,"close":528,"volume":607},"2026-04-07",1242300,{"time":609,"open":610,"high":610,"low":611,"close":492,"volume":612},"2026-04-08",630,610,2084300,{"time":614,"open":405,"high":519,"low":578,"close":534,"volume":615},"2026-04-09",1529100,{"time":617,"open":618,"high":506,"low":554,"close":578,"volume":619},"2026-04-10",619,1743300,{"time":621,"open":554,"high":492,"low":529,"close":622,"volume":623},"2026-04-13",614,1878100,{"time":625,"open":626,"high":627,"low":546,"close":516,"volume":628},"2026-04-14",624,627,1618200,{"time":630,"open":399,"high":484,"low":631,"close":626,"volume":632},"2026-04-15",616,2076400,{"time":634,"open":506,"high":517,"low":626,"close":10,"volume":635},"2026-04-16",1616200,{"time":13,"open":527,"high":492,"low":518,"close":9,"volume":637},1313700,{"swings":639,"phaseSegments":670},[640,642,644,645,646,647,648,649,650,651,652,653,654,655,656,657,658,659,660,661,662,663,664,665,666,667,668,669],{"time":30,"kind":641,"price":32},"H",{"time":45,"kind":643,"price":46},"L",{"time":125,"kind":641,"price":126},{"time":135,"kind":643,"price":104},{"time":167,"kind":641,"price":169},{"time":186,"kind":643,"price":189},{"time":197,"kind":641,"price":199},{"time":212,"kind":643,"price":214},{"time":229,"kind":641,"price":231},{"time":238,"kind":643,"price":209},{"time":261,"kind":641,"price":263},{"time":275,"kind":643,"price":176},{"time":347,"kind":641,"price":349},{"time":359,"kind":643,"price":360},{"time":420,"kind":641,"price":422},{"time":438,"kind":643,"price":441},{"time":451,"kind":641,"price":424},{"time":491,"kind":643,"price":494},{"time":522,"kind":641,"price":523},{"time":538,"kind":643,"price":540},{"time":550,"kind":641,"price":9},{"time":558,"kind":643,"price":561},{"time":569,"kind":641,"price":405},{"time":587,"kind":643,"price":588},{"time":596,"kind":641,"price":397},{"time":603,"kind":643,"price":584},{"time":614,"kind":641,"price":519},{"time":621,"kind":643,"price":529},[671,672,674],{"from":24,"to":438,"phase":8},{"from":438,"to":456,"phase":673},"UP",{"from":456,"to":18,"phase":8},{"code":4,"interval":676,"range":677,"candles":678,"indicators":863,"lastTradeDate":621},"1w","1Y",[679,686,692,698,703,707,714,719,724,729,733,738,741,747,752,757,764,769,772,776,781,785,790,795,799,803,807,809,811,814,816,818,821,823,825,827,829,831,833,836,838,840,842,844,846,849,851,853,855,857,859,861],{"time":680,"open":681,"high":682,"low":683,"close":684,"volume":685},"2025-04-21",220,238,218,236,2962900,{"time":687,"open":684,"high":688,"low":689,"close":690,"volume":691},"2025-04-28",239,222,225,3091800,{"time":693,"open":694,"high":695,"low":689,"close":696,"volume":697},"2025-05-05",223,234,231,1734500,{"time":699,"open":695,"high":700,"low":695,"close":701,"volume":702},"2025-05-12",259,242,4863400,{"time":704,"open":688,"high":705,"low":684,"close":701,"volume":706},"2025-05-19",249,2980500,{"time":708,"open":709,"high":710,"low":711,"close":712,"volume":713},"2025-05-26",241,246,237,243,2040400,{"time":715,"open":701,"high":716,"low":717,"close":717,"volume":718},"2025-06-02",245,233,2537400,{"time":720,"open":695,"high":682,"low":721,"close":722,"volume":723},"2025-06-09",228,230,2272200,{"time":725,"open":696,"high":726,"low":727,"close":722,"volume":728},"2025-06-16",235,229,1847700,{"time":730,"open":727,"high":726,"low":731,"close":726,"volume":732},"2025-06-23",226,1969900,{"time":734,"open":684,"high":735,"low":736,"close":682,"volume":737},"2025-06-30",240,227,2956800,{"time":739,"open":684,"high":705,"low":695,"close":710,"volume":740},"2025-07-07",3634200,{"time":742,"open":743,"high":744,"low":709,"close":745,"volume":746},"2025-07-14",244,250,247,3032500,{"time":748,"open":716,"high":749,"low":743,"close":750,"volume":751},"2025-07-21",270,269,5388200,{"time":753,"open":754,"high":754,"low":744,"close":755,"volume":756},"2025-07-28",267,264,4260200,{"time":758,"open":759,"high":760,"low":761,"close":762,"volume":763},"2025-08-04",256,277,252,275,5176000,{"time":765,"open":766,"high":63,"low":762,"close":767,"volume":768},"2025-08-11",280,302,5915500,{"time":770,"open":59,"high":32,"low":25,"close":36,"volume":771},"2025-08-18",5688100,{"time":773,"open":75,"high":66,"low":25,"close":774,"volume":775},"2025-08-25",295,4362000,{"time":777,"open":25,"high":65,"low":778,"close":779,"volume":780},"2025-09-01",286,299,4336200,{"time":782,"open":783,"high":65,"low":27,"close":65,"volume":784},"2025-09-08",300,3448400,{"time":786,"open":767,"high":767,"low":787,"close":788,"volume":789},"2025-09-15",283,290,3281700,{"time":791,"open":792,"high":38,"low":793,"close":38,"volume":794},"2025-09-22",288,287,3216600,{"time":796,"open":38,"high":50,"low":797,"close":42,"volume":798},"2025-09-29",297,4101100,{"time":800,"open":51,"high":51,"low":801,"close":774,"volume":802},"2025-10-06",291,4855300,{"time":804,"open":793,"high":797,"low":805,"close":788,"volume":806},"2025-10-13",282,3211100,{"time":24,"open":25,"high":32,"low":27,"close":46,"volume":808},4711600,{"time":49,"open":42,"high":71,"low":46,"close":32,"volume":810},4700900,{"time":812,"open":75,"high":87,"low":63,"close":86,"volume":813},"2025-11-03",4117800,{"time":96,"open":97,"high":114,"low":92,"close":122,"volume":815},4700700,{"time":125,"open":120,"high":126,"low":104,"close":109,"volume":817},4318700,{"time":819,"open":109,"high":162,"low":132,"close":164,"volume":820},"2025-11-24",6031900,{"time":167,"open":168,"high":169,"low":189,"close":194,"volume":822},8574500,{"time":197,"open":198,"high":218,"low":214,"close":219,"volume":824},6271200,{"time":222,"open":223,"high":231,"low":209,"close":239,"volume":826},10447100,{"time":246,"open":223,"high":263,"low":198,"close":225,"volume":828},6877300,{"time":266,"open":267,"high":272,"low":193,"close":243,"volume":830},2454400,{"time":275,"open":235,"high":295,"low":176,"close":297,"volume":832},10948400,{"time":834,"open":301,"high":321,"low":297,"close":322,"volume":835},"2026-01-12",8803100,{"time":325,"open":314,"high":349,"low":338,"close":351,"volume":837},12689500,{"time":354,"open":348,"high":355,"low":360,"close":374,"volume":839},10585100,{"time":377,"open":378,"high":403,"low":380,"close":405,"volume":841},18517300,{"time":408,"open":409,"high":422,"low":399,"close":416,"volume":843},17219000,{"time":432,"open":433,"high":424,"low":441,"close":459,"volume":845},14231900,{"time":847,"open":463,"high":440,"low":469,"close":479,"volume":848},"2026-02-23",10476400,{"time":482,"open":483,"high":446,"low":494,"close":506,"volume":850},19722700,{"time":509,"open":510,"high":523,"low":392,"close":535,"volume":852},12349800,{"time":538,"open":539,"high":9,"low":540,"close":547,"volume":854},5771200,{"time":558,"open":559,"high":405,"low":561,"close":578,"volume":856},8817500,{"time":581,"open":582,"high":397,"low":588,"close":533,"volume":858},9418000,{"time":603,"open":577,"high":519,"low":584,"close":578,"volume":860},8169300,{"time":621,"open":554,"high":484,"low":529,"close":9,"volume":862},8502600,{"swings":864,"phaseSegments":873},[865,866,867,868,869,870,871,872],{"time":699,"kind":641,"price":700},{"time":730,"kind":643,"price":731},{"time":773,"kind":641,"price":66},{"time":786,"kind":643,"price":787},{"time":796,"kind":641,"price":50},{"time":804,"kind":643,"price":805},{"time":408,"kind":641,"price":422},{"time":558,"kind":643,"price":561},[874],{"from":875,"to":18,"phase":8},"2025-04-25"]