[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock:detail:8715":3,"stock:chart:8715:d:6m":19,"stock:chart:weekly:8715:1y":726},{"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},"8715","アニコム　ホールディングス","金融（除く銀行）","prime","TRANSITION",1557,1629,-0.04419889502762431,"2026-04-17T00:00:00+09:00","2026-04-17","本日は1,557円で4.42%下落。出来高109万7800株と活況だが、機関の空売り残高が減少しており需給面は改善傾向。確定高値1,410円を更新中のため、今後の反発に注目。ただし、下げ幅がやや大きいことを考慮し、慎重な展開が続く可能性もある。",{"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":709,"lastTradeDate":13},"1d","6M",[23,30,37,42,48,52,58,64,71,77,81,85,89,94,98,103,109,114,121,127,134,138,143,150,155,160,167,173,179,186,191,197,202,206,211,217,223,226,230,236,243,249,255,261,267,274,279,285,292,297,303,308,315,322,328,333,339,346,353,360,364,369,374,377,381,387,391,396,401,405,409,412,416,419,424,430,434,439,443,450,456,462,469,475,481,487,493,500,506,511,518,523,529,536,543,550,556,560,567,573,580,587,594,600,605,611,617,624,629,635,641,646,652,658,665,672,679,685,692,699,705],{"time":24,"open":25,"high":26,"low":27,"close":28,"volume":29},"2025-10-20",790,808,783,799,355000,{"time":31,"open":32,"high":33,"low":34,"close":35,"volume":36},"2025-10-21",800,807,795,797,278900,{"time":38,"open":35,"high":39,"low":40,"close":35,"volume":41},"2025-10-22",805,796,208800,{"time":43,"open":44,"high":39,"low":45,"close":46,"volume":47},"2025-10-23",792,787,801,221900,{"time":49,"open":35,"high":50,"low":44,"close":46,"volume":51},"2025-10-24",806,286800,{"time":53,"open":54,"high":55,"low":54,"close":56,"volume":57},"2025-10-27",812,832,822,347500,{"time":59,"open":60,"high":61,"low":62,"close":62,"volume":63},"2025-10-28",811,813,785,316800,{"time":65,"open":66,"high":67,"low":68,"close":69,"volume":70},"2025-10-29",771,776,755,767,413000,{"time":72,"open":73,"high":74,"low":75,"close":27,"volume":76},"2025-10-30",774,791,772,375600,{"time":78,"open":79,"high":33,"low":74,"close":40,"volume":80},"2025-10-31",798,347900,{"time":82,"open":83,"high":54,"low":83,"close":26,"volume":84},"2025-11-04",784,533200,{"time":86,"open":61,"high":87,"low":34,"close":33,"volume":88},"2025-11-05",820,383000,{"time":90,"open":91,"high":54,"low":79,"close":92,"volume":93},"2025-11-06",802,803,447500,{"time":95,"open":60,"high":96,"low":50,"close":61,"volume":97},"2025-11-07",818,394900,{"time":99,"open":100,"high":101,"low":54,"close":87,"volume":102},"2025-11-10",826,829,455800,{"time":104,"open":105,"high":106,"low":107,"close":39,"volume":108},"2025-11-11",777,809,752,1101100,{"time":110,"open":61,"high":111,"low":106,"close":112,"volume":113},"2025-11-12",837,831,697000,{"time":115,"open":116,"high":117,"low":118,"close":119,"volume":120},"2025-11-13",835,846,833,840,338400,{"time":122,"open":123,"high":124,"low":55,"close":125,"volume":126},"2025-11-14",838,853,847,381100,{"time":128,"open":129,"high":130,"low":131,"close":132,"volume":133},"2025-11-17",844,859,841,854,444800,{"time":135,"open":131,"high":124,"low":136,"close":119,"volume":137},"2025-11-18",828,606100,{"time":139,"open":140,"high":141,"low":140,"close":130,"volume":142},"2025-11-19",836,872,656900,{"time":144,"open":145,"high":146,"low":147,"close":148,"volume":149},"2025-11-20",871,884,839,845,857600,{"time":151,"open":125,"high":152,"low":119,"close":153,"volume":154},"2025-11-21",862,857,610800,{"time":156,"open":157,"high":158,"low":148,"close":125,"volume":159},"2025-11-25",864,868,494700,{"time":161,"open":162,"high":163,"low":164,"close":165,"volume":166},"2025-11-26",858,873,855,867,434500,{"time":168,"open":165,"high":169,"low":170,"close":171,"volume":172},"2025-11-27",885,865,880,318000,{"time":174,"open":175,"high":176,"low":175,"close":177,"volume":178},"2025-11-28",888,899,890,312500,{"time":180,"open":181,"high":182,"low":183,"close":184,"volume":185},"2025-12-01",905,909,887,896,373600,{"time":187,"open":188,"high":189,"low":171,"close":146,"volume":190},"2025-12-02",895,898,329200,{"time":192,"open":193,"high":194,"low":195,"close":177,"volume":196},"2025-12-03",893,897,886,400600,{"time":198,"open":171,"high":199,"low":200,"close":176,"volume":201},"2025-12-04",900,874,452400,{"time":203,"open":188,"high":204,"low":177,"close":188,"volume":205},"2025-12-05",904,361400,{"time":207,"open":208,"high":199,"low":209,"close":184,"volume":210},"2025-12-08",894,892,328700,{"time":212,"open":213,"high":214,"low":199,"close":215,"volume":216},"2025-12-09",910,919,914,346000,{"time":218,"open":204,"high":219,"low":220,"close":221,"volume":222},"2025-12-10",915,902,908,281800,{"time":224,"open":221,"high":219,"low":208,"close":204,"volume":225},"2025-12-11",375500,{"time":227,"open":219,"high":228,"low":213,"close":214,"volume":229},"2025-12-12",921,266400,{"time":231,"open":232,"high":233,"low":234,"close":233,"volume":235},"2025-12-15",922,938,920,295900,{"time":237,"open":238,"high":239,"low":240,"close":241,"volume":242},"2025-12-16",940,957,937,939,355100,{"time":244,"open":238,"high":245,"low":246,"close":247,"volume":248},"2025-12-17",954,934,950,249400,{"time":250,"open":247,"high":251,"low":252,"close":253,"volume":254},"2025-12-18",960,947,952,271700,{"time":256,"open":257,"high":258,"low":257,"close":259,"volume":260},"2025-12-19",951,973,966,410400,{"time":262,"open":263,"high":264,"low":245,"close":265,"volume":266},"2025-12-22",981,984,962,578300,{"time":268,"open":269,"high":270,"low":271,"close":272,"volume":273},"2025-12-23",971,980,964,977,270100,{"time":275,"open":258,"high":276,"low":277,"close":277,"volume":278},"2025-12-24",979,965,433200,{"time":280,"open":281,"high":282,"low":272,"close":283,"volume":284},"2025-12-25",988,1021,1007,721900,{"time":286,"open":287,"high":288,"low":289,"close":290,"volume":291},"2025-12-26",1013,1019,1010,1018,295400,{"time":293,"open":290,"high":294,"low":295,"close":282,"volume":296},"2025-12-29",1027,1014,299500,{"time":298,"open":299,"high":294,"low":300,"close":301,"volume":302},"2025-12-30",1025,998,1008,357800,{"time":304,"open":301,"high":305,"low":306,"close":305,"volume":307},"2026-01-05",1020,1003,426800,{"time":309,"open":310,"high":311,"low":312,"close":313,"volume":314},"2026-01-06",1030,1053,1028,1036,394800,{"time":316,"open":317,"high":318,"low":319,"close":320,"volume":321},"2026-01-07",1029,1044,1017,1043,313500,{"time":323,"open":324,"high":325,"low":326,"close":326,"volume":327},"2026-01-08",1052,1064,1046,372100,{"time":329,"open":330,"high":331,"low":318,"close":332,"volume":63},"2026-01-09",1050,1061,1058,{"time":334,"open":335,"high":336,"low":331,"close":337,"volume":338},"2026-01-13",1075,1080,1062,452900,{"time":340,"open":341,"high":342,"low":343,"close":344,"volume":345},"2026-01-14",1070,1078,1065,1072,376700,{"time":347,"open":348,"high":349,"low":350,"close":351,"volume":352},"2026-01-15",1084,1098,1082,1090,369200,{"time":354,"open":355,"high":356,"low":357,"close":358,"volume":359},"2026-01-16",1099,1105,1032,1068,792100,{"time":361,"open":362,"high":335,"low":332,"close":341,"volume":363},"2026-01-19",1074,351400,{"time":365,"open":366,"high":351,"low":367,"close":341,"volume":368},"2026-01-20",1073,1069,291400,{"time":370,"open":332,"high":371,"low":372,"close":337,"volume":373},"2026-01-21",1066,1051,325600,{"time":375,"open":358,"high":335,"low":325,"close":358,"volume":376},"2026-01-22",403700,{"time":378,"open":344,"high":350,"low":379,"close":371,"volume":380},"2026-01-23",1060,283700,{"time":382,"open":372,"high":383,"low":384,"close":385,"volume":386},"2026-01-26",1059,1045,1048,315000,{"time":388,"open":389,"high":337,"low":294,"close":372,"volume":390},"2026-01-27",1040,247400,{"time":392,"open":393,"high":394,"low":312,"close":389,"volume":395},"2026-01-28",1041,1047,282400,{"time":397,"open":305,"high":398,"low":399,"close":313,"volume":400},"2026-01-29",1038,996,566100,{"time":402,"open":394,"high":403,"low":398,"close":330,"volume":404},"2026-01-30",1054,321200,{"time":406,"open":325,"high":407,"low":326,"close":403,"volume":408},"2026-02-02",1077,452300,{"time":410,"open":325,"high":341,"low":324,"close":379,"volume":411},"2026-02-03",603300,{"time":413,"open":311,"high":331,"low":393,"close":414,"volume":415},"2026-02-04",1049,564600,{"time":417,"open":383,"high":337,"low":357,"close":384,"volume":418},"2026-02-05",756500,{"time":420,"open":421,"high":326,"low":422,"close":393,"volume":423},"2026-02-06",1039,1022,515500,{"time":425,"open":317,"high":426,"low":427,"close":428,"volume":429},"2026-02-09",1035,975,1026,1315800,{"time":431,"open":310,"high":432,"low":294,"close":341,"volume":433},"2026-02-10",1076,1067500,{"time":435,"open":341,"high":436,"low":371,"close":437,"volume":438},"2026-02-12",1109,1100,747900,{"time":440,"open":437,"high":437,"low":367,"close":441,"volume":442},"2026-02-13",1094,500500,{"time":444,"open":445,"high":446,"low":447,"close":448,"volume":449},"2026-02-16",1091,1108,1079,1095,511800,{"time":451,"open":452,"high":453,"low":437,"close":454,"volume":455},"2026-02-17",1106,1136,1134,666100,{"time":457,"open":458,"high":459,"low":460,"close":459,"volume":461},"2026-02-18",1145,1160,1126,648700,{"time":463,"open":464,"high":465,"low":466,"close":467,"volume":468},"2026-02-19",1144,1176,1141,1167,363100,{"time":470,"open":459,"high":471,"low":472,"close":473,"volume":474},"2026-02-20",1181,1152,1178,364300,{"time":476,"open":473,"high":477,"low":478,"close":479,"volume":480},"2026-02-24",1206,1169,1195,544700,{"time":482,"open":483,"high":484,"low":485,"close":479,"volume":486},"2026-02-25",1196,1204,1182,399100,{"time":488,"open":489,"high":490,"low":479,"close":491,"volume":492},"2026-02-26",1205,1214,1199,350500,{"time":494,"open":495,"high":496,"low":497,"close":498,"volume":499},"2026-02-27",1219,1239,1207,1231,564800,{"time":501,"open":502,"high":503,"low":479,"close":504,"volume":505},"2026-03-02",1201,1222,1215,383100,{"time":507,"open":508,"high":496,"low":509,"close":490,"volume":510},"2026-03-03",1221,1212,470400,{"time":512,"open":513,"high":514,"low":515,"close":516,"volume":517},"2026-03-04",1191,1208,1157,1185,489500,{"time":519,"open":504,"high":520,"low":504,"close":521,"volume":522},"2026-03-05",1258,1247,644300,{"time":524,"open":521,"high":525,"low":526,"close":527,"volume":528},"2026-03-06",1284,1225,1280,586200,{"time":530,"open":531,"high":532,"low":533,"close":534,"volume":535},"2026-03-09",1237,1271,1230,1265,518300,{"time":537,"open":538,"high":539,"low":540,"close":541,"volume":542},"2026-03-10",1285,1332,1274,1316,485200,{"time":544,"open":545,"high":546,"low":547,"close":548,"volume":549},"2026-03-11",1330,1341,1307,1314,618000,{"time":551,"open":552,"high":553,"low":525,"close":554,"volume":555},"2026-03-12",1317,1348,1286,460300,{"time":557,"open":527,"high":545,"low":558,"close":552,"volume":559},"2026-03-13",1264,523400,{"time":561,"open":562,"high":563,"low":564,"close":565,"volume":566},"2026-03-16",1325,1334,1308,1323,395200,{"time":568,"open":569,"high":570,"low":569,"close":571,"volume":572},"2026-03-17",1333,1375,1365,398500,{"time":574,"open":575,"high":576,"low":577,"close":578,"volume":579},"2026-03-18",1373,1385,1351,1383,415000,{"time":581,"open":582,"high":583,"low":584,"close":585,"volume":586},"2026-03-19",1361,1389,1336,1337,638500,{"time":588,"open":589,"high":590,"low":591,"close":592,"volume":593},"2026-03-23",1319,1320,1268,1273,834600,{"time":595,"open":548,"high":596,"low":597,"close":598,"volume":599},"2026-03-24",1331,1305,1315,460700,{"time":601,"open":577,"high":602,"low":553,"close":603,"volume":604},"2026-03-25",1410,1395,535300,{"time":606,"open":607,"high":608,"low":609,"close":578,"volume":610},"2026-03-26",1404,1408,1364,457800,{"time":612,"open":583,"high":613,"low":614,"close":615,"volume":616},"2026-03-27",1406,1377,1400,598600,{"time":618,"open":619,"high":620,"low":621,"close":622,"volume":623},"2026-03-30",1372,1392,1353,1390,617600,{"time":625,"open":578,"high":626,"low":571,"close":627,"volume":628},"2026-03-31",1415,1376,625000,{"time":630,"open":613,"high":631,"low":632,"close":633,"volume":634},"2026-04-01",1418,1388,1414,555000,{"time":636,"open":637,"high":638,"low":639,"close":613,"volume":640},"2026-04-02",1425,1434,1397,492300,{"time":642,"open":607,"high":643,"low":607,"close":644,"volume":645},"2026-04-03",1448,1438,337700,{"time":647,"open":648,"high":649,"low":650,"close":651,"volume":97},"2026-04-06",1452,1471,1451,1461,{"time":653,"open":654,"high":655,"low":656,"close":655,"volume":657},"2026-04-07",1476,1524,1466,449300,{"time":659,"open":660,"high":661,"low":662,"close":663,"volume":664},"2026-04-08",1539,1544,1487,1543,755800,{"time":666,"open":667,"high":668,"low":669,"close":670,"volume":671},"2026-04-09",1562,1617,1560,1608,717400,{"time":673,"open":674,"high":675,"low":676,"close":677,"volume":678},"2026-04-10",1635,1640,1506,1531,1311600,{"time":680,"open":681,"high":682,"low":681,"close":683,"volume":684},"2026-04-13",1545,1620,1618,929200,{"time":686,"open":687,"high":688,"low":689,"close":690,"volume":691},"2026-04-14",1609,1668,1594,1647,743300,{"time":693,"open":694,"high":695,"low":696,"close":697,"volume":698},"2026-04-15",1661,1710,1655,1680,722900,{"time":700,"open":701,"high":702,"low":703,"close":10,"volume":704},"2026-04-16",1667,1689,1611,944000,{"time":13,"open":674,"high":706,"low":707,"close":9,"volume":708},1649,1520,1097800,{"swings":710,"phaseSegments":724},[711,713,715,716,717,718,719,720,721,722,723],{"time":53,"kind":712,"price":55},"H",{"time":104,"kind":714,"price":107},"L",{"time":180,"kind":712,"price":182},{"time":198,"kind":714,"price":200},{"time":354,"kind":712,"price":356},{"time":397,"kind":714,"price":399},{"time":406,"kind":712,"price":407},{"time":425,"kind":714,"price":427},{"time":494,"kind":712,"price":496},{"time":512,"kind":714,"price":515},{"time":601,"kind":712,"price":602},[725],{"from":24,"to":18,"phase":8},{"code":4,"interval":727,"range":728,"candles":729,"indicators":928,"lastTradeDate":680},"1w","1Y",[730,736,743,750,757,764,771,778,785,791,796,801,806,812,818,823,827,832,836,840,845,850,853,857,862,866,872,874,876,879,881,883,886,888,890,892,894,896,898,901,903,905,907,909,911,914,916,918,920,922,924,926],{"time":731,"open":732,"high":733,"low":732,"close":734,"volume":735},"2025-04-21",525,584,580,2154500,{"time":737,"open":738,"high":739,"low":740,"close":741,"volume":742},"2025-04-28",587,615,586,604,2851800,{"time":744,"open":745,"high":746,"low":747,"close":748,"volume":749},"2025-05-05",620,637,616,632,2184900,{"time":751,"open":752,"high":753,"low":754,"close":755,"volume":756},"2025-05-12",668,685,654,665,3604200,{"time":758,"open":759,"high":760,"low":761,"close":762,"volume":763},"2025-05-19",656,663,623,630,1989600,{"time":765,"open":766,"high":767,"low":768,"close":769,"volume":770},"2025-05-26",634,691,631,682,2941600,{"time":772,"open":773,"high":774,"low":775,"close":776,"volume":777},"2025-06-02",680,702,675,698,1980700,{"time":779,"open":780,"high":781,"low":782,"close":783,"volume":784},"2025-06-09",705,721,695,703,2476600,{"time":786,"open":787,"high":788,"low":789,"close":776,"volume":790},"2025-06-16",700,712,696,2149900,{"time":792,"open":793,"high":780,"low":794,"close":776,"volume":795},"2025-06-23",697,686,1973300,{"time":797,"open":787,"high":798,"low":799,"close":788,"volume":800},"2025-06-30",743,667,3550500,{"time":802,"open":781,"high":803,"low":804,"close":781,"volume":805},"2025-07-07",729,687,2891000,{"time":807,"open":808,"high":809,"low":781,"close":810,"volume":811},"2025-07-14",722,747,727,1935500,{"time":813,"open":808,"high":814,"low":815,"close":816,"volume":817},"2025-07-21",760,720,749,1873800,{"time":819,"open":820,"high":33,"low":821,"close":91,"volume":822},"2025-07-28",745,740,2409500,{"time":824,"open":45,"high":60,"low":825,"close":814,"volume":826},"2025-08-04",748,3369300,{"time":828,"open":829,"high":146,"low":821,"close":830,"volume":831},"2025-08-11",761,852,3720600,{"time":833,"open":162,"high":189,"low":132,"close":834,"volume":835},"2025-08-18",879,2176300,{"time":837,"open":182,"high":182,"low":145,"close":838,"volume":839},"2025-08-25",903,2228400,{"time":841,"open":182,"high":842,"low":843,"close":175,"volume":844},"2025-09-01",929,878,3616200,{"time":846,"open":188,"high":234,"low":847,"close":848,"volume":849},"2025-09-08",891,906,2107000,{"time":851,"open":221,"high":214,"low":148,"close":117,"volume":852},"2025-09-15",1966100,{"time":854,"open":164,"high":855,"low":32,"close":39,"volume":856},"2025-09-22",856,2139300,{"time":858,"open":859,"high":119,"low":860,"close":35,"volume":861},"2025-09-29",810,773,2510600,{"time":863,"open":50,"high":54,"low":864,"close":28,"volume":865},"2025-10-06",778,1902900,{"time":867,"open":868,"high":50,"low":869,"close":870,"volume":871},"2025-10-13",780,764,781,1642300,{"time":24,"open":25,"high":26,"low":27,"close":46,"volume":873},1351400,{"time":53,"open":54,"high":55,"low":68,"close":40,"volume":875},1800800,{"time":877,"open":83,"high":87,"low":83,"close":61,"volume":878},"2025-11-03",1758600,{"time":99,"open":100,"high":124,"low":107,"close":125,"volume":880},2973400,{"time":128,"open":129,"high":146,"low":136,"close":153,"volume":882},3176200,{"time":884,"open":157,"high":176,"low":148,"close":177,"volume":885},"2025-11-24",1559700,{"time":180,"open":181,"high":182,"low":200,"close":188,"volume":887},1917200,{"time":207,"open":208,"high":228,"low":209,"close":214,"volume":889},1598400,{"time":231,"open":232,"high":258,"low":234,"close":259,"volume":891},1582500,{"time":262,"open":263,"high":282,"low":245,"close":290,"volume":893},2298900,{"time":293,"open":290,"high":294,"low":300,"close":301,"volume":895},657300,{"time":304,"open":301,"high":325,"low":306,"close":332,"volume":897},1824000,{"time":899,"open":335,"high":356,"low":357,"close":358,"volume":900},"2026-01-12",1990900,{"time":361,"open":362,"high":351,"low":372,"close":371,"volume":902},1655800,{"time":382,"open":372,"high":337,"low":399,"close":330,"volume":904},1732100,{"time":406,"open":325,"high":407,"low":422,"close":393,"volume":906},2892200,{"time":425,"open":317,"high":436,"low":427,"close":441,"volume":908},3631700,{"time":444,"open":445,"high":471,"low":447,"close":473,"volume":910},2554000,{"time":912,"open":473,"high":496,"low":478,"close":498,"volume":913},"2026-02-23",1859100,{"time":501,"open":502,"high":525,"low":515,"close":527,"volume":915},2573500,{"time":530,"open":531,"high":553,"low":533,"close":552,"volume":917},2605200,{"time":561,"open":562,"high":583,"low":564,"close":585,"volume":919},1847200,{"time":588,"open":589,"high":602,"low":591,"close":615,"volume":921},2887000,{"time":618,"open":619,"high":643,"low":621,"close":644,"volume":923},2627600,{"time":647,"open":648,"high":675,"low":650,"close":677,"volume":925},3629000,{"time":680,"open":681,"high":695,"low":707,"close":9,"volume":927},4437200,{"swings":929,"phaseSegments":936},[930,931,932,933,934,935],{"time":779,"kind":712,"price":781},{"time":797,"kind":714,"price":799},{"time":841,"kind":712,"price":842},{"time":99,"kind":714,"price":107},{"time":899,"kind":712,"price":356},{"time":425,"kind":714,"price":427},[937,941,942,944],{"from":938,"to":939,"phase":940},"2025-04-25","2025-06-27","DOWN",{"from":939,"to":402,"phase":8},{"from":402,"to":494,"phase":943},"UP",{"from":494,"to":18,"phase":8}]