[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock:detail:8729":3,"stock:chart:8729:d:6m":20,"stock:chart:weekly:8729:1y":638},{"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},"8729","ソニーフィナンシャルグループ","金融（除く銀行）","prime","TRANSITION","RANGE",149.7,147.4,0.015603799185888622,"2026-04-17T00:00:00+09:00","2026-04-17","高値圏で確定高値149円を更新中のソニーフィナンシャルグループは、価格上昇と機関の空売り残高増加が同時進行。需給面の緊張感が高まりつつあり、今後の展開が分岐点となる。出来高は7569万株と高い水準で、新規買いの流入が確認できる。上値の持続性に注目。",{"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":609,"lastTradeDate":14},"1d","6M",[24,31,38,43,50,56,63,69,73,78,83,88,93,99,103,108,114,121,128,132,138,144,148,154,160,167,172,178,181,187,192,196,201,205,208,212,217,221,226,233,239,246,252,258,263,267,273,277,282,287,293,300,306,313,320,326,332,337,343,348,354,359,363,368,374,377,381,385,389,394,398,401,404,409,413,418,423,426,431,435,440,444,449,455,460,465,469,473,476,480,484,487,490,495,498,501,505,509,513,516,519,522,528,533,538,543,546,551,555,559,563,567,570,576,581,586,590,595,598,602,607],{"time":25,"open":26,"high":27,"low":28,"close":29,"volume":30},"2025-10-20",157.4,157.5,155.1,156.8,55059000,{"time":32,"open":33,"high":34,"low":35,"close":36,"volume":37},"2025-10-21",156.3,156.6,154.4,154.5,69907000,{"time":39,"open":36,"high":40,"low":41,"close":28,"volume":42},"2025-10-22",155.8,154.2,36160100,{"time":44,"open":45,"high":46,"low":47,"close":48,"volume":49},"2025-10-23",152.4,153.1,150,151.7,99101100,{"time":51,"open":52,"high":48,"low":53,"close":54,"volume":55},"2025-10-24",151.6,150.2,150.4,83585400,{"time":57,"open":58,"high":59,"low":60,"close":61,"volume":62},"2025-10-27",151,152.7,150.9,151.8,60876800,{"time":64,"open":48,"high":65,"low":66,"close":67,"volume":68},"2025-10-28",151.9,150.8,151.1,60385700,{"time":70,"open":65,"high":45,"low":71,"close":71,"volume":72},"2025-10-29",150.3,58910000,{"time":74,"open":71,"high":75,"low":76,"close":71,"volume":77},"2025-10-30",150.6,149.5,92195500,{"time":79,"open":80,"high":81,"low":80,"close":81,"volume":82},"2025-10-31",150.1,155.4,86741600,{"time":84,"open":85,"high":86,"low":46,"close":85,"volume":87},"2025-11-04",154,155.3,55310900,{"time":89,"open":90,"high":91,"low":60,"close":52,"volume":92},"2025-11-05",153.5,155.2,94659800,{"time":94,"open":95,"high":96,"low":97,"close":52,"volume":98},"2025-11-06",152.2,153.4,151.5,50453600,{"time":100,"open":97,"high":101,"low":66,"close":65,"volume":102},"2025-11-07",152.3,51941500,{"time":104,"open":105,"high":34,"low":105,"close":106,"volume":107},"2025-11-10",152,155.9,58476500,{"time":109,"open":34,"high":110,"low":111,"close":112,"volume":113},"2025-11-11",162.7,156,160.9,102174000,{"time":115,"open":116,"high":117,"low":118,"close":119,"volume":120},"2025-11-12",161,166,159.5,165.1,89964600,{"time":122,"open":123,"high":124,"low":125,"close":126,"volume":127},"2025-11-13",164.3,164.7,159.8,160.1,85728500,{"time":129,"open":26,"high":130,"low":59,"close":35,"volume":131},"2025-11-14",159.1,125320400,{"time":133,"open":134,"high":135,"low":136,"close":136,"volume":137},"2025-11-17",154.8,154.9,151.4,95136400,{"time":139,"open":58,"high":140,"low":141,"close":142,"volume":143},"2025-11-18",155,149.4,149.8,103705800,{"time":145,"open":47,"high":75,"low":146,"close":146,"volume":147},"2025-11-19",146,128160300,{"time":149,"open":150,"high":151,"low":152,"close":152,"volume":153},"2025-11-20",147.3,149.3,145,99396900,{"time":155,"open":156,"high":142,"low":157,"close":158,"volume":159},"2025-11-21",147,146.2,148.7,137722000,{"time":161,"open":162,"high":163,"low":164,"close":165,"volume":166},"2025-11-25",147.8,148,143.1,143.7,135374300,{"time":168,"open":165,"high":169,"low":165,"close":170,"volume":171},"2025-11-26",146.4,145.1,55783800,{"time":173,"open":146,"high":174,"low":175,"close":176,"volume":177},"2025-11-27",146.8,145.2,146.1,44731000,{"time":179,"open":157,"high":158,"low":176,"close":162,"volume":180},"2025-11-28",46935300,{"time":182,"open":183,"high":184,"low":185,"close":185,"volume":186},"2025-12-01",149,152.5,147.9,65312800,{"time":188,"open":189,"high":80,"low":190,"close":146,"volume":191},"2025-12-02",148.3,145.7,68598700,{"time":193,"open":158,"high":142,"low":185,"close":194,"volume":195},"2025-12-03",148.4,66003100,{"time":197,"open":198,"high":199,"low":10,"close":95,"volume":200},"2025-12-04",149.9,152.8,73613100,{"time":202,"open":58,"high":203,"low":141,"close":71,"volume":204},"2025-12-05",151.2,59272500,{"time":206,"open":47,"high":61,"low":10,"close":67,"volume":207},"2025-12-08",40669500,{"time":209,"open":65,"high":210,"low":52,"close":40,"volume":211},"2025-12-09",158.5,106323600,{"time":213,"open":214,"high":215,"low":91,"close":215,"volume":216},"2025-12-10",157,158,61297200,{"time":218,"open":215,"high":219,"low":40,"close":111,"volume":220},"2025-12-11",158.8,59580800,{"time":222,"open":214,"high":223,"low":224,"close":116,"volume":225},"2025-12-12",162.2,156.9,87437700,{"time":227,"open":228,"high":229,"low":230,"close":231,"volume":232},"2025-12-15",163,171.9,162.6,170.4,165141300,{"time":234,"open":235,"high":235,"low":236,"close":237,"volume":238},"2025-12-16",170,162.9,165.7,93258500,{"time":240,"open":241,"high":242,"low":243,"close":244,"volume":245},"2025-12-17",160.7,163.4,158.1,161.3,96466500,{"time":247,"open":248,"high":249,"low":250,"close":244,"volume":251},"2025-12-18",160,164.9,159.6,64542800,{"time":253,"open":254,"high":255,"low":116,"close":256,"volume":257},"2025-12-19",161.4,165,162.4,93782900,{"time":259,"open":260,"high":261,"low":126,"close":112,"volume":262},"2025-12-22",163.6,164.2,52746400,{"time":264,"open":248,"high":110,"low":219,"close":265,"volume":266},"2025-12-23",162.3,47221600,{"time":268,"open":269,"high":270,"low":271,"close":210,"volume":272},"2025-12-24",161.7,161.9,158.3,65153700,{"time":274,"open":125,"high":241,"low":210,"close":275,"volume":276},"2025-12-25",160.2,40624300,{"time":278,"open":112,"high":249,"low":279,"close":280,"volume":281},"2025-12-26",160.8,164.4,53260200,{"time":283,"open":117,"high":284,"low":119,"close":285,"volume":286},"2025-12-29",168.7,168.4,50006700,{"time":288,"open":289,"high":290,"low":291,"close":117,"volume":292},"2025-12-30",167.5,167.9,165.4,47102400,{"time":294,"open":295,"high":296,"low":297,"close":298,"volume":299},"2026-01-05",166.2,168,166.1,167.1,56223000,{"time":301,"open":285,"high":302,"low":303,"close":304,"volume":305},"2026-01-06",174.8,168.1,173.2,86371100,{"time":307,"open":308,"high":309,"low":310,"close":311,"volume":312},"2026-01-07",172.3,178.9,171.1,176.7,72226200,{"time":314,"open":315,"high":316,"low":317,"close":318,"volume":319},"2026-01-08",178.2,180.4,175.1,177.8,59622100,{"time":321,"open":322,"high":323,"low":302,"close":324,"volume":325},"2026-01-09",177,179.8,175,70930800,{"time":327,"open":328,"high":329,"low":330,"close":330,"volume":331},"2026-01-13",176,177.5,173.5,64415600,{"time":333,"open":304,"high":334,"low":335,"close":310,"volume":336},"2026-01-14",174.3,170.6,54596200,{"time":338,"open":339,"high":340,"low":339,"close":341,"volume":342},"2026-01-15",170.5,174.1,173.1,35504900,{"time":344,"open":308,"high":341,"low":345,"close":346,"volume":347},"2026-01-16",169.3,169.4,61757900,{"time":349,"open":350,"high":351,"low":296,"close":352,"volume":353},"2026-01-19",169.6,170.2,169,51962300,{"time":355,"open":235,"high":356,"low":357,"close":357,"volume":358},"2026-01-20",171.7,168.2,44292800,{"time":360,"open":117,"high":117,"low":361,"close":210,"volume":362},"2026-01-21",157.8,166340700,{"time":364,"open":365,"high":366,"low":361,"close":215,"volume":367},"2026-01-22",160.3,160.6,82794600,{"time":369,"open":370,"high":126,"low":371,"close":372,"volume":373},"2026-01-23",159.9,155.7,156.1,84376500,{"time":375,"open":134,"high":140,"low":45,"close":90,"volume":376},"2026-01-26",93932200,{"time":378,"open":90,"high":379,"low":46,"close":96,"volume":380},"2026-01-27",155.5,45754300,{"time":382,"open":59,"high":383,"low":203,"close":59,"volume":384},"2026-01-28",153.6,68922300,{"time":386,"open":184,"high":387,"low":58,"close":105,"volume":388},"2026-01-29",152.6,67029100,{"time":390,"open":391,"high":33,"low":392,"close":379,"volume":393},"2026-01-30",153.3,152.9,52095200,{"time":395,"open":379,"high":396,"low":96,"close":35,"volume":397},"2026-02-02",156.4,55914000,{"time":399,"open":85,"high":106,"low":90,"close":85,"volume":400},"2026-02-03",56657500,{"time":402,"open":90,"high":86,"low":391,"close":86,"volume":403},"2026-02-04",53244900,{"time":405,"open":91,"high":406,"low":36,"close":407,"volume":408},"2026-02-05",156.5,154.6,45769600,{"time":410,"open":383,"high":134,"low":411,"close":134,"volume":412},"2026-02-06",152.1,60150200,{"time":414,"open":415,"high":416,"low":101,"close":96,"volume":417},"2026-02-09",157.2,157.7,73780600,{"time":419,"open":420,"high":29,"low":421,"close":396,"volume":422},"2026-02-10",153.9,153.2,62519900,{"time":424,"open":215,"high":254,"low":27,"close":254,"volume":425},"2026-02-12",99625600,{"time":427,"open":265,"high":261,"low":428,"close":429,"volume":430},"2026-02-13",154.1,156.2,145365900,{"time":432,"open":40,"high":433,"low":383,"close":269,"volume":434},"2026-02-16",161.8,102966100,{"time":436,"open":437,"high":438,"low":383,"close":85,"volume":439},"2026-02-17",162,162.1,112280700,{"time":441,"open":81,"high":442,"low":86,"close":442,"volume":443},"2026-02-18",160.4,97429700,{"time":445,"open":275,"high":446,"low":118,"close":447,"volume":448},"2026-02-19",166.3,164.8,97485800,{"time":450,"open":451,"high":437,"low":452,"close":453,"volume":454},"2026-02-20",161.5,157.6,159.3,73646600,{"time":456,"open":457,"high":458,"low":33,"close":406,"volume":459},"2026-02-24",157.3,158.7,51159000,{"time":461,"open":462,"high":462,"low":90,"close":463,"volume":464},"2026-02-25",158.2,153.7,89697800,{"time":466,"open":40,"high":224,"low":467,"close":379,"volume":468},"2026-02-26",154.7,51981600,{"time":470,"open":471,"high":370,"low":111,"close":370,"volume":472},"2026-02-27",157.1,53717300,{"time":474,"open":111,"high":462,"low":81,"close":462,"volume":475},"2026-03-02",43106400,{"time":477,"open":26,"high":26,"low":184,"close":478,"volume":479},"2026-03-03",153,88599900,{"time":481,"open":482,"high":48,"low":183,"close":183,"volume":483},"2026-03-04",150.5,128047400,{"time":485,"open":85,"high":41,"low":48,"close":391,"volume":486},"2026-03-05",64599200,{"time":488,"open":95,"high":478,"low":66,"close":184,"volume":489},"2026-03-06",41821100,{"time":491,"open":183,"high":151,"low":492,"close":493,"volume":494},"2026-03-09",146.7,148.9,139437900,{"time":496,"open":58,"high":387,"low":142,"close":75,"volume":497},"2026-03-10",56462600,{"time":499,"open":105,"high":391,"low":48,"close":45,"volume":500},"2026-03-11",45365400,{"time":502,"open":65,"high":101,"low":53,"close":503,"volume":504},"2026-03-12",150.7,50922800,{"time":506,"open":183,"high":71,"low":507,"close":507,"volume":508},"2026-03-13",148.2,88976700,{"time":510,"open":507,"high":142,"low":511,"close":163,"volume":512},"2026-03-16",147.7,58517700,{"time":514,"open":10,"high":58,"low":151,"close":80,"volume":515},"2026-03-17",46090300,{"time":517,"open":47,"high":54,"low":158,"close":158,"volume":518},"2026-03-18",72864000,{"time":520,"open":156,"high":162,"low":146,"close":146,"volume":521},"2026-03-19",112140500,{"time":523,"open":524,"high":525,"low":526,"close":165,"volume":527},"2026-03-23",144.2,144.5,142.8,89179400,{"time":529,"open":169,"high":169,"low":530,"close":531,"volume":532},"2026-03-24",142.2,143.2,85186100,{"time":534,"open":535,"high":158,"low":536,"close":158,"volume":537},"2026-03-25",145.9,145.6,66356500,{"time":539,"open":163,"high":493,"low":540,"close":541,"volume":542},"2026-03-26",147.2,148.8,43429600,{"time":544,"open":541,"high":198,"low":162,"close":141,"volume":545},"2026-03-27",68960000,{"time":547,"open":165,"high":548,"low":549,"close":531,"volume":550},"2026-03-30",144.4,142.7,84937100,{"time":552,"open":553,"high":146,"low":531,"close":531,"volume":554},"2026-03-31",143.6,70239800,{"time":556,"open":536,"high":174,"low":557,"close":174,"volume":558},"2026-04-01",144.1,58943100,{"time":560,"open":150,"high":561,"low":535,"close":492,"volume":562},"2026-04-02",149.2,63912200,{"time":564,"open":565,"high":194,"low":174,"close":162,"volume":566},"2026-04-03",147.6,38955900,{"time":568,"open":565,"high":163,"low":524,"close":524,"volume":569},"2026-04-06",66630700,{"time":571,"open":152,"high":572,"low":573,"close":574,"volume":575},"2026-04-07",146.5,143,143.4,71734700,{"time":577,"open":578,"high":540,"low":152,"close":579,"volume":580},"2026-04-08",145.3,146.9,82517800,{"time":582,"open":579,"high":583,"low":584,"close":584,"volume":585},"2026-04-09",147.1,144.3,54322700,{"time":587,"open":588,"high":190,"low":525,"close":175,"volume":589},"2026-04-10",145.5,46843400,{"time":591,"open":592,"high":524,"low":593,"close":573,"volume":594},"2026-04-13",144,142.6,75925700,{"time":596,"open":592,"high":525,"low":531,"close":584,"volume":597},"2026-04-14",38766400,{"time":599,"open":524,"high":190,"low":600,"close":548,"volume":601},"2026-04-15",143.8,59145900,{"time":603,"open":604,"high":605,"low":588,"close":11,"volume":606},"2026-04-16",145.8,147.5,87634300,{"time":14,"open":162,"high":71,"low":11,"close":10,"volume":608},75692700,{"swings":610,"phaseSegments":633},[611,613,615,616,617,618,619,620,621,622,623,624,625,626,627,628,629,630,631,632],{"time":25,"kind":612,"price":27},"H",{"time":74,"kind":614,"price":76},"L",{"time":79,"kind":612,"price":81},{"time":100,"kind":614,"price":66},{"time":115,"kind":612,"price":117},{"time":161,"kind":614,"price":164},{"time":227,"kind":612,"price":229},{"time":268,"kind":614,"price":271},{"time":314,"kind":612,"price":316},{"time":386,"kind":614,"price":58},{"time":445,"kind":612,"price":446},{"time":461,"kind":614,"price":90},{"time":470,"kind":612,"price":370},{"time":491,"kind":614,"price":492},{"time":499,"kind":612,"price":391},{"time":529,"kind":614,"price":530},{"time":544,"kind":612,"price":198},{"time":547,"kind":614,"price":549},{"time":560,"kind":612,"price":561},{"time":591,"kind":614,"price":593},[634,635,637],{"from":253,"to":544,"phase":9},{"from":544,"to":556,"phase":636},"DOWN",{"from":556,"to":19,"phase":8},{"code":4,"interval":639,"range":640,"candles":641,"indicators":711,"lastTradeDate":591},"1w","1Y",[642,648,652,655,657,659,662,664,666,669,671,673,675,677,679,681,684,686,688,690,692,694,697,699,701,703,705,707,709],{"time":643,"open":644,"high":645,"low":646,"close":578,"volume":647},"2025-09-29",205,210,139,1589500200,{"time":649,"open":156,"high":650,"low":156,"close":36,"volume":651},"2025-10-06",162.5,895057400,{"time":653,"open":391,"high":214,"low":58,"close":90,"volume":654},"2025-10-13",348411500,{"time":25,"open":26,"high":27,"low":47,"close":54,"volume":656},343812600,{"time":57,"open":58,"high":81,"low":76,"close":81,"volume":658},359109600,{"time":660,"open":85,"high":86,"low":66,"close":65,"volume":661},"2025-11-03",252365800,{"time":104,"open":105,"high":117,"low":105,"close":35,"volume":663},461664000,{"time":133,"open":134,"high":140,"low":152,"close":158,"volume":665},564121400,{"time":667,"open":162,"high":158,"low":164,"close":162,"volume":668},"2025-11-24",282824400,{"time":182,"open":183,"high":199,"low":190,"close":71,"volume":670},332800200,{"time":206,"open":47,"high":223,"low":10,"close":116,"volume":672},355308800,{"time":227,"open":228,"high":229,"low":243,"close":256,"volume":674},513192000,{"time":259,"open":260,"high":249,"low":271,"close":280,"volume":676},259006200,{"time":283,"open":117,"high":284,"low":119,"close":117,"volume":678},97109100,{"time":294,"open":295,"high":316,"low":297,"close":324,"volume":680},345373200,{"time":682,"open":328,"high":329,"low":345,"close":346,"volume":683},"2026-01-12",216274600,{"time":349,"open":350,"high":356,"low":371,"close":372,"volume":685},429766900,{"time":375,"open":134,"high":33,"low":58,"close":379,"volume":687},327733100,{"time":395,"open":379,"high":406,"low":411,"close":134,"volume":689},271736200,{"time":414,"open":415,"high":261,"low":101,"close":429,"volume":691},381292000,{"time":432,"open":40,"high":446,"low":383,"close":453,"volume":693},483808900,{"time":695,"open":457,"high":370,"low":90,"close":370,"volume":696},"2026-02-23",246555700,{"time":474,"open":111,"high":462,"low":183,"close":184,"volume":698},366174000,{"time":491,"open":183,"high":391,"low":492,"close":507,"volume":700},381165400,{"time":510,"open":507,"high":58,"low":146,"close":146,"volume":702},289612500,{"time":523,"open":524,"high":198,"low":530,"close":141,"volume":704},353111600,{"time":547,"open":165,"high":561,"low":549,"close":162,"volume":706},316988100,{"time":568,"open":565,"high":163,"low":573,"close":175,"volume":708},322049300,{"time":591,"open":592,"high":71,"low":593,"close":10,"volume":710},337165000,{"swings":712,"phaseSegments":720},[713,714,715,716,717,718,719],{"time":57,"kind":614,"price":76},{"time":104,"kind":612,"price":117},{"time":667,"kind":614,"price":164},{"time":294,"kind":612,"price":316},{"time":375,"kind":614,"price":58},{"time":432,"kind":612,"price":446},{"time":523,"kind":614,"price":530},[721],{"from":722,"to":19,"phase":9},"2026-01-02"]