[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock:detail:8365":3,"stock:chart:8365:d:6m":19,"stock:chart:weekly:8365:1y":694},{"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},"8365","富山銀行","銀行","standard","TRANSITION",2356,2390,-0.014225941422594143,"2026-04-17T00:00:00+09:00","2026-04-17","現在値2,356円（前日比-1.42%）、出来高5,000株でレンジ内推移。確定高値2,422円目前に迫り、出来高増加に伴うブレイク期待が高まる。需給面は明確な悪化・改善の兆候なし。機関の空売り残高は不明だが、価格上昇に連動した買い圧力が顕著に現れている。今後の出来高拡大次第で方向感が決まる。",{"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":657,"lastTradeDate":13},"1d","6M",[23,29,36,43,47,52,57,63,68,71,77,81,87,92,98,103,105,110,115,122,128,133,139,143,147,153,158,162,167,174,181,186,193,198,204,209,212,216,220,227,232,235,239,243,249,255,260,264,269,276,280,286,290,296,301,307,313,317,323,329,334,339,345,351,357,363,368,373,378,382,386,392,397,404,411,417,424,430,436,442,448,455,462,468,472,477,483,490,495,501,508,514,519,524,528,533,539,543,549,555,558,562,568,574,580,585,590,593,598,603,607,612,618,623,627,631,634,640,644,650,654],{"time":24,"open":25,"high":26,"low":25,"close":27,"volume":28},"2025-10-20",1682,1705,1692,7400,{"time":30,"open":31,"high":32,"low":33,"close":34,"volume":35},"2025-10-21",1707,1708,1685,1693,5500,{"time":37,"open":38,"high":39,"low":40,"close":41,"volume":42},"2025-10-22",1702,1710,1689,1703,2100,{"time":44,"open":41,"high":26,"low":45,"close":45,"volume":46},"2025-10-23",1699,4800,{"time":48,"open":45,"high":26,"low":49,"close":50,"volume":51},"2025-10-24",1691,1704,15700,{"time":53,"open":32,"high":54,"low":32,"close":55,"volume":56},"2025-10-27",1734,1724,7600,{"time":58,"open":59,"high":60,"low":61,"close":61,"volume":62},"2025-10-28",1728,1730,1701,2400,{"time":64,"open":60,"high":60,"low":65,"close":66,"volume":67},"2025-10-29",1695,1706,7500,{"time":69,"open":61,"high":39,"low":61,"close":66,"volume":70},"2025-10-30",1800,{"time":72,"open":73,"high":74,"low":75,"close":32,"volume":76},"2025-10-31",1711,1788,1700,53700,{"time":78,"open":73,"high":73,"low":79,"close":33,"volume":80},"2025-11-04",1679,16800,{"time":82,"open":83,"high":84,"low":85,"close":79,"volume":86},"2025-11-05",1687,1690,1657,9200,{"time":88,"open":79,"high":89,"low":79,"close":90,"volume":91},"2025-11-06",1735,1726,12300,{"time":93,"open":94,"high":95,"low":96,"close":96,"volume":97},"2025-11-07",1729,1769,1676,33900,{"time":99,"open":100,"high":34,"low":100,"close":101,"volume":102},"2025-11-10",1678,1688,6700,{"time":104,"open":101,"high":27,"low":96,"close":79,"volume":46},"2025-11-11",{"time":106,"open":101,"high":107,"low":108,"close":107,"volume":109},"2025-11-12",1696,1641,10300,{"time":111,"open":84,"high":112,"low":84,"close":113,"volume":114},"2025-11-13",1840,1786,51300,{"time":116,"open":117,"high":118,"low":119,"close":120,"volume":121},"2025-11-14",1826,1849,1779,1791,31700,{"time":123,"open":124,"high":125,"low":39,"close":126,"volume":127},"2025-11-17",1792,1795,1738,26900,{"time":129,"open":130,"high":130,"low":131,"close":131,"volume":132},"2025-11-18",1746,1713,6300,{"time":134,"open":135,"high":136,"low":137,"close":73,"volume":138},"2025-11-19",1709,1736,1694,11200,{"time":140,"open":55,"high":141,"low":55,"close":136,"volume":142},"2025-11-20",1739,3600,{"time":144,"open":145,"high":146,"low":145,"close":146,"volume":46},"2025-11-21",1720,1745,{"time":148,"open":149,"high":150,"low":126,"close":151,"volume":152},"2025-11-25",1747,1756,1749,5300,{"time":154,"open":155,"high":74,"low":156,"close":113,"volume":157},"2025-11-26",1764,1743,8700,{"time":159,"open":113,"high":70,"low":95,"close":160,"volume":161},"2025-11-27",1778,6900,{"time":163,"open":164,"high":165,"low":164,"close":165,"volume":166},"2025-11-28",1781,1811,7700,{"time":168,"open":169,"high":170,"low":171,"close":172,"volume":173},"2025-12-01",1829,1890,1825,1889,20800,{"time":175,"open":176,"high":177,"low":178,"close":179,"volume":180},"2025-12-02",1928,1930,1831,1843,17200,{"time":182,"open":183,"high":183,"low":165,"close":184,"volume":185},"2025-12-03",1855,1820,8500,{"time":187,"open":188,"high":189,"low":190,"close":191,"volume":192},"2025-12-04",1817,1841,1809,1839,5900,{"time":194,"open":179,"high":195,"low":184,"close":196,"volume":197},"2025-12-05",1844,1835,3400,{"time":199,"open":200,"high":201,"low":202,"close":117,"volume":203},"2025-12-08",1832,1837,1815,5700,{"time":205,"open":206,"high":207,"low":206,"close":208,"volume":161},"2025-12-09",1814,1827,1822,{"time":210,"open":202,"high":201,"low":70,"close":201,"volume":211},"2025-12-10",10600,{"time":213,"open":183,"high":183,"low":165,"close":214,"volume":215},"2025-12-11",1821,6500,{"time":217,"open":214,"high":218,"low":214,"close":218,"volume":219},"2025-12-12",1848,6800,{"time":221,"open":222,"high":223,"low":224,"close":225,"volume":226},"2025-12-15",1856,1861,1845,1857,23800,{"time":228,"open":229,"high":229,"low":230,"close":196,"volume":231},"2025-12-16",1863,1834,3200,{"time":233,"open":169,"high":196,"low":117,"close":169,"volume":234},"2025-12-17",2900,{"time":236,"open":169,"high":169,"low":237,"close":169,"volume":238},"2025-12-18",1808,6000,{"time":240,"open":241,"high":225,"low":178,"close":224,"volume":242},"2025-12-19",1847,12700,{"time":244,"open":245,"high":246,"low":245,"close":247,"volume":248},"2025-12-22",1851,1868,1852,9100,{"time":250,"open":251,"high":252,"low":247,"close":253,"volume":254},"2025-12-23",1853,1874,1869,9900,{"time":256,"open":253,"high":257,"low":253,"close":258,"volume":259},"2025-12-24",1940,1912,14600,{"time":261,"open":258,"high":262,"low":170,"close":263,"volume":35},"2025-12-25",1923,1922,{"time":265,"open":266,"high":263,"low":267,"close":258,"volume":268},"2025-12-26",1914,1905,10500,{"time":270,"open":271,"high":272,"low":273,"close":274,"volume":275},"2025-12-29",1913,1931,1910,1927,14700,{"time":277,"open":274,"high":177,"low":278,"close":177,"volume":279},"2025-12-30",1920,2200,{"time":281,"open":282,"high":283,"low":284,"close":283,"volume":285},"2026-01-05",1950,1970,1944,8300,{"time":287,"open":288,"high":289,"low":282,"close":288,"volume":86},"2026-01-06",1983,1986,{"time":291,"open":289,"high":292,"low":293,"close":294,"volume":295},"2026-01-07",2046,1984,2024,19800,{"time":297,"open":298,"high":294,"low":299,"close":300,"volume":185},"2026-01-08",2023,1990,1992,{"time":302,"open":303,"high":304,"low":303,"close":305,"volume":306},"2026-01-09",2003,2049,2045,26000,{"time":308,"open":309,"high":310,"low":311,"close":42,"volume":312},"2026-01-13",2095,2115,2070,22400,{"time":314,"open":310,"high":310,"low":315,"close":316,"volume":91},"2026-01-14",2072,2099,{"time":318,"open":319,"high":320,"low":319,"close":321,"volume":322},"2026-01-15",2082,2187,2166,16300,{"time":324,"open":325,"high":326,"low":327,"close":326,"volume":328},"2026-01-16",2167,2198,2160,7300,{"time":330,"open":331,"high":332,"low":321,"close":333,"volume":248},"2026-01-19",2189,2195,2185,{"time":335,"open":331,"high":279,"low":336,"close":337,"volume":338},"2026-01-20",2170,2188,11400,{"time":340,"open":341,"high":325,"low":342,"close":343,"volume":344},"2026-01-21",2153,2117,2161,13000,{"time":346,"open":347,"high":326,"low":348,"close":349,"volume":350},"2026-01-22",2169,2148,2183,11300,{"time":352,"open":353,"high":354,"low":353,"close":355,"volume":356},"2026-01-23",2165,2222,2213,9600,{"time":358,"open":359,"high":359,"low":360,"close":361,"volume":362},"2026-01-26",2210,2184,2193,7100,{"time":364,"open":333,"high":361,"low":365,"close":366,"volume":367},"2026-01-27",2164,2176,8400,{"time":369,"open":366,"high":366,"low":370,"close":371,"volume":372},"2026-01-28",2145,2156,4600,{"time":374,"open":366,"high":366,"low":375,"close":376,"volume":377},"2026-01-29",2130,2136,7200,{"time":379,"open":380,"high":381,"low":380,"close":327,"volume":138},"2026-01-30",2121,2168,{"time":383,"open":327,"high":361,"low":384,"close":331,"volume":385},"2026-02-02",2150,18300,{"time":387,"open":388,"high":389,"low":388,"close":390,"volume":391},"2026-02-03",2199,2280,2266,24800,{"time":393,"open":394,"high":395,"low":394,"close":395,"volume":396},"2026-02-04",2267,2447,27600,{"time":398,"open":399,"high":400,"low":401,"close":402,"volume":403},"2026-02-05",2547,2656,2297,2431,260600,{"time":405,"open":406,"high":407,"low":408,"close":409,"volume":410},"2026-02-06",2381,2454,2351,2420,50300,{"time":412,"open":413,"high":414,"low":9,"close":415,"volume":416},"2026-02-09",2446,2498,2449,29800,{"time":418,"open":419,"high":420,"low":421,"close":422,"volume":423},"2026-02-10",2471,2511,2450,2479,31800,{"time":425,"open":426,"high":427,"low":426,"close":428,"volume":429},"2026-02-12",2452,2570,2569,37100,{"time":431,"open":432,"high":433,"low":434,"close":435,"volume":121},"2026-02-13",2519,2529,2466,2496,{"time":437,"open":438,"high":438,"low":439,"close":440,"volume":441},"2026-02-16",2516,2438,2477,13600,{"time":443,"open":444,"high":445,"low":446,"close":446,"volume":447},"2026-02-17",2495,2526,2451,29400,{"time":449,"open":450,"high":451,"low":452,"close":453,"volume":454},"2026-02-18",2470,2491,2458,2484,12900,{"time":456,"open":457,"high":458,"low":459,"close":460,"volume":461},"2026-02-19",2492,2580,2474,2544,19600,{"time":463,"open":428,"high":464,"low":465,"close":466,"volume":467},"2026-02-20",2585,2531,2578,10000,{"time":469,"open":428,"high":428,"low":452,"close":470,"volume":471},"2026-02-24",2465,27000,{"time":473,"open":474,"high":474,"low":475,"close":475,"volume":476},"2026-02-25",2476,2383,21200,{"time":478,"open":475,"high":479,"low":480,"close":481,"volume":482},"2026-02-26",2424,2376,2411,15800,{"time":484,"open":485,"high":486,"low":487,"close":488,"volume":489},"2026-02-27",2410,2556,2402,2533,31900,{"time":491,"open":492,"high":445,"low":493,"close":409,"volume":494},"2026-03-02",2483,2374,35200,{"time":496,"open":497,"high":498,"low":497,"close":499,"volume":500},"2026-03-03",2385,2487,2442,41800,{"time":502,"open":503,"high":504,"low":505,"close":506,"volume":507},"2026-03-04",2363,2399,2232,2246,29700,{"time":509,"open":510,"high":511,"low":510,"close":512,"volume":513},"2026-03-05",2296,2427,2404,22500,{"time":515,"open":516,"high":516,"low":517,"close":518,"volume":328},"2026-03-06",2379,2345,2367,{"time":520,"open":394,"high":521,"low":522,"close":510,"volume":523},"2026-03-09",2335,2223,28500,{"time":525,"open":526,"high":415,"low":527,"close":480,"volume":51},"2026-03-10",2340,2330,{"time":529,"open":530,"high":485,"low":531,"close":531,"volume":532},"2026-03-11",2378,2354,17600,{"time":534,"open":517,"high":535,"low":536,"close":537,"volume":538},"2026-03-12",2382,2288,2332,14300,{"time":540,"open":541,"high":542,"low":541,"close":541,"volume":138},"2026-03-13",2282,2322,{"time":544,"open":545,"high":546,"low":547,"close":548,"volume":538},"2026-03-16",2265,2289,2241,2247,{"time":550,"open":551,"high":552,"low":551,"close":553,"volume":554},"2026-03-17",2253,2303,2300,4200,{"time":556,"open":542,"high":516,"low":542,"close":557,"volume":441},"2026-03-18",2369,{"time":559,"open":560,"high":560,"low":561,"close":561,"volume":132},"2026-03-19",2339,2294,{"time":563,"open":564,"high":564,"low":565,"close":566,"volume":567},"2026-03-23",2250,2132,2221,17100,{"time":569,"open":570,"high":571,"low":572,"close":573,"volume":35},"2026-03-24",2271,2299,2227,2269,{"time":575,"open":576,"high":577,"low":576,"close":578,"volume":579},"2026-03-25",2302,2368,2349,7900,{"time":581,"open":542,"high":517,"low":582,"close":583,"volume":584},"2026-03-26",2275,2306,16400,{"time":586,"open":582,"high":517,"low":587,"close":588,"volume":589},"2026-03-27",2263,2343,9700,{"time":591,"open":381,"high":553,"low":381,"close":592,"volume":219},"2026-03-30",2233,{"time":594,"open":505,"high":595,"low":279,"close":596,"volume":597},"2026-03-31",2304,2214,6100,{"time":599,"open":401,"high":600,"low":601,"close":600,"volume":602},"2026-04-01",2360,2270,15600,{"time":604,"open":485,"high":485,"low":605,"close":606,"volume":275},"2026-04-02",2285,2364,{"time":608,"open":408,"high":606,"low":609,"close":610,"volume":611},"2026-04-03",2316,2328,8900,{"time":613,"open":610,"high":614,"low":615,"close":616,"volume":617},"2026-04-06",2358,2313,2336,8100,{"time":619,"open":620,"high":621,"low":622,"close":503,"volume":377},"2026-04-07",2346,2372,2326,{"time":624,"open":625,"high":626,"low":625,"close":504,"volume":248},"2026-04-08",2391,2415,{"time":628,"open":504,"high":629,"low":516,"close":62,"volume":630},"2026-04-09",2422,6200,{"time":632,"open":633,"high":409,"low":606,"close":493,"volume":372},"2026-04-10",2380,{"time":635,"open":636,"high":637,"low":638,"close":9,"volume":639},"2026-04-13",2365,2392,2329,23300,{"time":641,"open":642,"high":642,"low":609,"close":643,"volume":482},"2026-04-14",2375,2361,{"time":645,"open":646,"high":647,"low":588,"close":648,"volume":649},"2026-04-15",2407,2419,2362,11000,{"time":651,"open":652,"high":653,"low":577,"close":10,"volume":579},"2026-04-16",2386,2398,{"time":13,"open":646,"high":646,"low":655,"close":9,"volume":656},2347,5000,{"swings":658,"phaseSegments":687},[659,661,663,664,665,666,667,668,669,670,671,672,673,674,675,676,677,678,679,680,681,682,683,684,685,686],{"time":72,"kind":660,"price":74},"H",{"time":82,"kind":662,"price":85},"L",{"time":93,"kind":660,"price":95},{"time":106,"kind":662,"price":108},{"time":116,"kind":660,"price":118},{"time":134,"kind":662,"price":137},{"time":175,"kind":660,"price":177},{"time":210,"kind":662,"price":70},{"time":228,"kind":660,"price":229},{"time":236,"kind":662,"price":237},{"time":256,"kind":660,"price":257},{"time":340,"kind":662,"price":342},{"time":352,"kind":660,"price":354},{"time":379,"kind":662,"price":380},{"time":398,"kind":660,"price":400},{"time":437,"kind":662,"price":439},{"time":463,"kind":660,"price":464},{"time":520,"kind":662,"price":522},{"time":525,"kind":660,"price":415},{"time":544,"kind":662,"price":547},{"time":556,"kind":660,"price":516},{"time":563,"kind":662,"price":565},{"time":575,"kind":660,"price":577},{"time":591,"kind":662,"price":381},{"time":628,"kind":660,"price":629},{"time":641,"kind":662,"price":609},[688,689,691,692,693],{"from":24,"to":369,"phase":8},{"from":369,"to":393,"phase":690},"UP",{"from":393,"to":418,"phase":8},{"from":418,"to":443,"phase":690},{"from":443,"to":18,"phase":8},{"code":4,"interval":695,"range":696,"candles":697,"indicators":888,"lastTradeDate":635},"1w","1Y",[698,705,710,717,724,728,735,737,743,747,751,753,757,760,766,773,779,786,793,796,802,807,812,816,822,829,833,835,837,840,842,844,847,849,851,853,855,857,859,862,864,866,868,870,872,875,877,879,881,883,885,886],{"time":699,"open":700,"high":701,"low":702,"close":703,"volume":704},"2025-04-21",1500,1589,1483,1526,55700,{"time":706,"open":703,"high":707,"low":708,"close":709,"volume":91},"2025-04-28",1532,1503,1518,{"time":711,"open":712,"high":713,"low":714,"close":715,"volume":716},"2025-05-05",1510,1567,1508,1513,19300,{"time":718,"open":719,"high":720,"low":721,"close":722,"volume":723},"2025-05-12",1515,1545,1462,1527,56000,{"time":725,"open":722,"high":707,"low":719,"close":726,"volume":727},"2025-05-19",1522,10400,{"time":729,"open":730,"high":731,"low":732,"close":733,"volume":734},"2025-05-26",1524,1534,1511,1531,9000,{"time":736,"open":733,"high":733,"low":709,"close":703,"volume":285},"2025-06-02",{"time":738,"open":739,"high":740,"low":726,"close":741,"volume":742},"2025-06-09",1530,1538,1529,15000,{"time":744,"open":739,"high":739,"low":745,"close":741,"volume":746},"2025-06-16",1521,40000,{"time":748,"open":733,"high":749,"low":750,"close":730,"volume":238},"2025-06-23",1533,1520,{"time":752,"open":722,"high":731,"low":712,"close":733,"volume":91},"2025-06-30",{"time":754,"open":733,"high":755,"low":700,"close":703,"volume":756},"2025-07-07",1537,16600,{"time":758,"open":703,"high":759,"low":745,"close":759,"volume":742},"2025-07-14",1550,{"time":761,"open":759,"high":762,"low":763,"close":764,"volume":765},"2025-07-21",1595,1549,1574,30800,{"time":767,"open":768,"high":769,"low":770,"close":771,"volume":772},"2025-07-28",1584,1642,1565,1609,37700,{"time":774,"open":701,"high":775,"low":776,"close":777,"volume":778},"2025-08-04",1634,1569,1623,17700,{"time":780,"open":781,"high":782,"low":783,"close":784,"volume":785},"2025-08-11",1625,1633,1604,1627,20900,{"time":787,"open":788,"high":789,"low":790,"close":791,"volume":792},"2025-08-18",1628,1660,1621,1659,31400,{"time":794,"open":45,"high":45,"low":795,"close":40,"volume":785},"2025-08-25",1655,{"time":797,"open":798,"high":101,"low":799,"close":800,"volume":801},"2025-09-01",1671,1668,1681,18400,{"time":803,"open":800,"high":804,"low":805,"close":79,"volume":806},"2025-09-08",1698,1665,25900,{"time":808,"open":79,"high":809,"low":810,"close":101,"volume":811},"2025-09-15",1715,1656,34200,{"time":813,"open":59,"high":814,"low":800,"close":119,"volume":815},"2025-09-22",1780,43000,{"time":817,"open":136,"high":818,"low":819,"close":820,"volume":821},"2025-09-29",1799,1731,1757,33500,{"time":823,"open":824,"high":825,"low":826,"close":827,"volume":828},"2025-10-06",1761,1765,1716,1727,32100,{"time":830,"open":804,"high":50,"low":831,"close":805,"volume":832},"2025-10-13",1644,42300,{"time":24,"open":25,"high":39,"low":25,"close":50,"volume":834},35500,{"time":53,"open":32,"high":74,"low":65,"close":32,"volume":836},73000,{"time":838,"open":73,"high":95,"low":85,"close":96,"volume":839},"2025-11-03",72200,{"time":99,"open":100,"high":118,"low":108,"close":120,"volume":841},104800,{"time":123,"open":124,"high":125,"low":137,"close":146,"volume":843},52800,{"time":845,"open":149,"high":165,"low":126,"close":165,"volume":846},"2025-11-24",28600,{"time":168,"open":169,"high":177,"low":190,"close":196,"volume":848},55800,{"time":199,"open":200,"high":183,"low":70,"close":218,"volume":850},36500,{"time":221,"open":222,"high":229,"low":237,"close":224,"volume":852},48600,{"time":244,"open":245,"high":257,"low":245,"close":258,"volume":854},49600,{"time":270,"open":271,"high":272,"low":273,"close":177,"volume":856},16900,{"time":281,"open":282,"high":304,"low":284,"close":305,"volume":858},71800,{"time":860,"open":309,"high":326,"low":311,"close":326,"volume":861},"2026-01-12",58300,{"time":330,"open":331,"high":354,"low":342,"close":355,"volume":863},54400,{"time":358,"open":359,"high":359,"low":380,"close":327,"volume":865},38500,{"time":383,"open":327,"high":400,"low":384,"close":409,"volume":867},381600,{"time":412,"open":413,"high":427,"low":9,"close":435,"volume":869},130400,{"time":437,"open":438,"high":464,"low":439,"close":466,"volume":871},85500,{"time":873,"open":428,"high":428,"low":480,"close":488,"volume":874},"2026-02-23",95900,{"time":491,"open":492,"high":445,"low":505,"close":518,"volume":876},136500,{"time":520,"open":394,"high":415,"low":522,"close":541,"volume":878},87300,{"time":544,"open":545,"high":516,"low":547,"close":561,"volume":880},38400,{"time":563,"open":564,"high":577,"low":565,"close":588,"volume":882},56600,{"time":591,"open":381,"high":485,"low":381,"close":610,"volume":884},52100,{"time":613,"open":610,"high":629,"low":615,"close":493,"volume":494},{"time":635,"open":636,"high":647,"low":609,"close":9,"volume":887},63000,{"swings":889,"phaseSegments":900},[890,891,892,893,894,895,896,897,898,899],{"time":699,"kind":660,"price":701},{"time":718,"kind":662,"price":721},{"time":738,"kind":660,"price":740},{"time":754,"kind":662,"price":700},{"time":794,"kind":660,"price":45},{"time":808,"kind":662,"price":810},{"time":817,"kind":660,"price":818},{"time":830,"kind":662,"price":831},{"time":383,"kind":660,"price":400},{"time":563,"kind":662,"price":565},[901,904,906,908,909],{"from":902,"to":903,"phase":8},"2025-04-25","2025-09-12",{"from":903,"to":905,"phase":690},"2025-10-03",{"from":905,"to":907,"phase":8},"2025-10-17",{"from":907,"to":72,"phase":690},{"from":72,"to":18,"phase":8}]