[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock:detail:8912":3,"stock:chart:8912:d:6m":18,"stock:chart:weekly:8912:1y":444},{"code":4,"name":5,"sector":6,"market":7,"phaseDay":8,"phaseWeek":8,"lastPrice":9,"prevClose":9,"changeRate":10,"updatedAt":11,"phaseChangedAt":12,"phaseConfirmedDate":12,"narrative":13,"narrativeMeta":14,"marketCap":17,"averageVolume20d":17},"8912","エリアクエスト","不動産","standard","TRANSITION",183,0,"2026-04-17T00:00:00+09:00","2026-04-17","現在値183円でレンジ内推移。機関の空売り残高が611,400株と減少傾向で需給改善が見られる。信用売残も減少し、踏み上げの可能性が高まりつつある。ただし、日証金規制中のため流動性に注意が必要。確定高値184円を突破できるかどうか、出来高の変化に注目したい。",{"asOfDate":12,"generatedAt":15,"modelName":16},"2026-04-17 19:06:07","Qwen\u002FQwen3-14B-AWQ",null,{"code":4,"interval":19,"range":20,"candles":21,"indicators":420,"lastTradeDate":12},"1d","6M",[22,29,36,40,43,47,52,57,62,67,71,74,78,81,85,88,91,96,99,102,105,110,115,120,123,126,129,132,135,138,141,144,147,150,153,156,159,162,165,168,172,175,178,181,185,188,191,194,197,200,203,206,209,212,215,218,221,224,227,230,233,235,238,241,244,247,250,252,255,258,261,263,265,268,271,274,277,280,283,286,289,291,295,298,302,305,308,311,315,322,326,330,334,337,340,343,346,349,352,355,358,360,363,366,369,372,375,378,381,384,388,391,394,397,400,403,406,409,413,416,418],{"time":23,"open":24,"high":25,"low":26,"close":27,"volume":28},"2025-10-20",174,189,172,178,973500,{"time":30,"open":31,"high":32,"low":33,"close":34,"volume":35},"2025-10-21",173,179,171,176,244500,{"time":37,"open":31,"high":38,"low":31,"close":34,"volume":39},"2025-10-22",177,155600,{"time":41,"open":34,"high":34,"low":26,"close":26,"volume":42},"2025-10-23",91500,{"time":44,"open":26,"high":24,"low":45,"close":45,"volume":46},"2025-10-24",170,72800,{"time":48,"open":45,"high":33,"low":49,"close":50,"volume":51},"2025-10-27",163,164,242200,{"time":53,"open":54,"high":54,"low":49,"close":55,"volume":56},"2025-10-28",168,166,89700,{"time":58,"open":55,"high":59,"low":60,"close":34,"volume":61},"2025-10-29",214,159,4654200,{"time":63,"open":26,"high":31,"low":64,"close":65,"volume":66},"2025-10-30",160,161,482000,{"time":68,"open":69,"high":69,"low":64,"close":64,"volume":70},"2025-10-31",162,73000,{"time":72,"open":65,"high":65,"low":60,"close":64,"volume":73},"2025-11-04",43500,{"time":75,"open":60,"high":64,"low":76,"close":64,"volume":77},"2025-11-05",156,50600,{"time":79,"open":64,"high":69,"low":60,"close":65,"volume":80},"2025-11-06",31900,{"time":82,"open":64,"high":69,"low":83,"close":65,"volume":84},"2025-11-07",158,34300,{"time":86,"open":65,"high":69,"low":64,"close":64,"volume":87},"2025-11-10",22800,{"time":89,"open":64,"high":69,"low":60,"close":64,"volume":90},"2025-11-11",26100,{"time":92,"open":93,"high":94,"low":69,"close":49,"volume":95},"2025-11-12",165,193,1630000,{"time":97,"open":49,"high":49,"low":64,"close":65,"volume":98},"2025-11-13",133000,{"time":100,"open":65,"high":69,"low":64,"close":64,"volume":101},"2025-11-14",65200,{"time":103,"open":64,"high":69,"low":60,"close":64,"volume":104},"2025-11-17",70400,{"time":106,"open":60,"high":60,"low":107,"close":108,"volume":109},"2025-11-18",152,153,190500,{"time":111,"open":108,"high":112,"low":113,"close":112,"volume":114},"2025-11-19",155,151,40100,{"time":116,"open":117,"high":118,"low":117,"close":76,"volume":119},"2025-11-20",154,157,18900,{"time":121,"open":108,"high":76,"low":108,"close":76,"volume":122},"2025-11-21",18600,{"time":124,"open":118,"high":83,"low":112,"close":118,"volume":125},"2025-11-25",20800,{"time":127,"open":112,"high":118,"low":112,"close":76,"volume":128},"2025-11-26",21300,{"time":130,"open":76,"high":69,"low":112,"close":64,"volume":131},"2025-11-27",60900,{"time":133,"open":64,"high":65,"low":118,"close":64,"volume":134},"2025-11-28",27100,{"time":136,"open":69,"high":49,"low":60,"close":64,"volume":137},"2025-12-01",45900,{"time":139,"open":64,"high":64,"low":76,"close":118,"volume":140},"2025-12-02",28800,{"time":142,"open":83,"high":60,"low":112,"close":118,"volume":143},"2025-12-03",22400,{"time":145,"open":76,"high":118,"low":112,"close":112,"volume":146},"2025-12-04",32000,{"time":148,"open":76,"high":76,"low":117,"close":76,"volume":149},"2025-12-05",13900,{"time":151,"open":112,"high":60,"low":117,"close":112,"volume":152},"2025-12-08",44100,{"time":154,"open":112,"high":76,"low":117,"close":76,"volume":155},"2025-12-09",26300,{"time":157,"open":112,"high":76,"low":117,"close":117,"volume":158},"2025-12-10",16400,{"time":160,"open":117,"high":76,"low":108,"close":108,"volume":161},"2025-12-11",24700,{"time":163,"open":117,"high":112,"low":108,"close":117,"volume":164},"2025-12-12",33900,{"time":166,"open":108,"high":112,"low":108,"close":117,"volume":167},"2025-12-15",36200,{"time":169,"open":117,"high":112,"low":170,"close":108,"volume":171},"2025-12-16",150,79900,{"time":173,"open":76,"high":76,"low":113,"close":113,"volume":174},"2025-12-17",62800,{"time":176,"open":113,"high":107,"low":170,"close":107,"volume":177},"2025-12-18",21400,{"time":179,"open":113,"high":108,"low":170,"close":108,"volume":180},"2025-12-19",48800,{"time":182,"open":113,"high":107,"low":183,"close":170,"volume":184},"2025-12-22",149,54800,{"time":186,"open":113,"high":108,"low":183,"close":170,"volume":187},"2025-12-23",37700,{"time":189,"open":107,"high":107,"low":170,"close":113,"volume":190},"2025-12-24",36400,{"time":192,"open":113,"high":107,"low":170,"close":170,"volume":193},"2025-12-25",39700,{"time":195,"open":113,"high":117,"low":170,"close":108,"volume":196},"2025-12-26",58900,{"time":198,"open":108,"high":117,"low":107,"close":117,"volume":199},"2025-12-29",17900,{"time":201,"open":117,"high":117,"low":108,"close":108,"volume":202},"2025-12-30",10400,{"time":204,"open":107,"high":117,"low":107,"close":108,"volume":205},"2026-01-05",29400,{"time":207,"open":117,"high":76,"low":117,"close":112,"volume":208},"2026-01-06",59800,{"time":210,"open":117,"high":76,"low":108,"close":112,"volume":211},"2026-01-07",36300,{"time":213,"open":117,"high":118,"low":108,"close":76,"volume":214},"2026-01-08",63300,{"time":216,"open":117,"high":76,"low":108,"close":112,"volume":217},"2026-01-09",56100,{"time":219,"open":76,"high":76,"low":117,"close":112,"volume":220},"2026-01-13",34400,{"time":222,"open":76,"high":118,"low":117,"close":117,"volume":223},"2026-01-14",49000,{"time":225,"open":112,"high":112,"low":108,"close":117,"volume":226},"2026-01-15",57300,{"time":228,"open":117,"high":112,"low":108,"close":117,"volume":229},"2026-01-16",49500,{"time":231,"open":112,"high":76,"low":108,"close":76,"volume":232},"2026-01-19",38200,{"time":234,"open":76,"high":76,"low":108,"close":76,"volume":143},"2026-01-20",{"time":236,"open":112,"high":76,"low":117,"close":76,"volume":237},"2026-01-21",14800,{"time":239,"open":76,"high":76,"low":117,"close":76,"volume":240},"2026-01-22",10000,{"time":242,"open":76,"high":118,"low":117,"close":76,"volume":243},"2026-01-23",48200,{"time":245,"open":76,"high":118,"low":117,"close":112,"volume":246},"2026-01-26",26700,{"time":248,"open":112,"high":112,"low":117,"close":117,"volume":249},"2026-01-27",11700,{"time":251,"open":112,"high":112,"low":117,"close":117,"volume":155},"2026-01-28",{"time":253,"open":118,"high":83,"low":112,"close":76,"volume":254},"2026-01-29",41600,{"time":256,"open":76,"high":76,"low":117,"close":76,"volume":257},"2026-01-30",32400,{"time":259,"open":112,"high":76,"low":112,"close":76,"volume":260},"2026-02-02",25200,{"time":262,"open":76,"high":118,"low":112,"close":76,"volume":254},"2026-02-03",{"time":264,"open":76,"high":118,"low":112,"close":76,"volume":90},"2026-02-04",{"time":266,"open":76,"high":118,"low":112,"close":76,"volume":267},"2026-02-05",25700,{"time":269,"open":76,"high":60,"low":112,"close":60,"volume":270},"2026-02-06",91700,{"time":272,"open":64,"high":65,"low":118,"close":65,"volume":273},"2026-02-09",59100,{"time":275,"open":69,"high":45,"low":76,"close":60,"volume":276},"2026-02-10",451200,{"time":278,"open":65,"high":69,"low":118,"close":118,"volume":279},"2026-02-12",76300,{"time":281,"open":60,"high":60,"low":118,"close":118,"volume":282},"2026-02-13",54000,{"time":284,"open":60,"high":60,"low":76,"close":60,"volume":285},"2026-02-16",46600,{"time":287,"open":60,"high":69,"low":76,"close":64,"volume":288},"2026-02-17",90400,{"time":290,"open":65,"high":69,"low":60,"close":64,"volume":180},"2026-02-18",{"time":292,"open":65,"high":45,"low":64,"close":293,"volume":294},"2026-02-19",167,231000,{"time":296,"open":26,"high":94,"low":45,"close":31,"volume":297},"2026-02-20",1192100,{"time":299,"open":54,"high":300,"low":69,"close":38,"volume":301},"2026-02-24",180,312700,{"time":303,"open":32,"high":32,"low":33,"close":33,"volume":304},"2026-02-25",135900,{"time":306,"open":54,"high":31,"low":54,"close":45,"volume":307},"2026-02-26",161300,{"time":309,"open":31,"high":34,"low":33,"close":33,"volume":310},"2026-02-27",84200,{"time":312,"open":313,"high":313,"low":93,"close":293,"volume":314},"2026-03-02",175,136300,{"time":316,"open":317,"high":318,"low":319,"close":320,"volume":321},"2026-03-03",204,215,181,190,5743900,{"time":323,"open":300,"high":324,"low":26,"close":31,"volume":325},"2026-03-04",184,566500,{"time":327,"open":27,"high":328,"low":313,"close":300,"volume":329},"2026-03-05",218,7945900,{"time":331,"open":300,"high":332,"low":31,"close":34,"volume":333},"2026-03-06",185,1052300,{"time":335,"open":33,"high":33,"low":50,"close":54,"volume":336},"2026-03-09",472500,{"time":338,"open":26,"high":26,"low":54,"close":45,"volume":339},"2026-03-10",216200,{"time":341,"open":33,"high":26,"low":293,"close":54,"volume":342},"2026-03-11",280100,{"time":344,"open":293,"high":45,"low":50,"close":93,"volume":345},"2026-03-12",278600,{"time":347,"open":50,"high":293,"low":49,"close":293,"volume":348},"2026-03-13",174200,{"time":350,"open":293,"high":293,"low":49,"close":93,"volume":351},"2026-03-16",115900,{"time":353,"open":54,"high":26,"low":293,"close":45,"volume":354},"2026-03-17",357700,{"time":356,"open":26,"high":34,"low":33,"close":26,"volume":357},"2026-03-18",197400,{"time":359,"open":33,"high":33,"low":49,"close":49,"volume":294},"2026-03-19",{"time":361,"open":64,"high":64,"low":118,"close":64,"volume":362},"2026-03-23",211000,{"time":364,"open":49,"high":55,"low":49,"close":49,"volume":365},"2026-03-24",168300,{"time":367,"open":50,"high":54,"low":50,"close":55,"volume":368},"2026-03-25",90000,{"time":370,"open":93,"high":293,"low":69,"close":69,"volume":371},"2026-03-26",70300,{"time":373,"open":50,"high":93,"low":65,"close":49,"volume":374},"2026-03-27",133400,{"time":376,"open":49,"high":50,"low":60,"close":69,"volume":377},"2026-03-30",119100,{"time":379,"open":69,"high":50,"low":65,"close":69,"volume":380},"2026-03-31",91600,{"time":382,"open":50,"high":93,"low":49,"close":50,"volume":383},"2026-04-01",47200,{"time":385,"open":293,"high":386,"low":50,"close":293,"volume":387},"2026-04-02",169,121500,{"time":389,"open":293,"high":33,"low":293,"close":33,"volume":390},"2026-04-03",145500,{"time":392,"open":26,"high":38,"low":45,"close":313,"volume":393},"2026-04-06",146500,{"time":395,"open":31,"high":34,"low":31,"close":24,"volume":396},"2026-04-07",101800,{"time":398,"open":34,"high":27,"low":313,"close":38,"volume":399},"2026-04-08",117400,{"time":401,"open":27,"high":300,"low":313,"close":38,"volume":402},"2026-04-09",85800,{"time":404,"open":38,"high":27,"low":313,"close":38,"volume":405},"2026-04-10",73700,{"time":407,"open":27,"high":300,"low":313,"close":300,"volume":408},"2026-04-13",75700,{"time":410,"open":27,"high":324,"low":27,"close":411,"volume":412},"2026-04-14",182,299800,{"time":414,"open":411,"high":9,"low":38,"close":300,"volume":415},"2026-04-15",101500,{"time":417,"open":300,"high":324,"low":32,"close":9,"volume":314},"2026-04-16",{"time":12,"open":411,"high":9,"low":32,"close":9,"volume":419},38000,{"swings":421,"phaseSegments":439},[422,424,426,427,428,429,430,431,432,433,434,435,436,437,438],{"time":58,"kind":423,"price":59},"H",{"time":75,"kind":425,"price":76},"L",{"time":92,"kind":423,"price":94},{"time":111,"kind":425,"price":113},{"time":136,"kind":423,"price":49},{"time":169,"kind":425,"price":170},{"time":173,"kind":423,"price":76},{"time":182,"kind":425,"price":183},{"time":296,"kind":423,"price":94},{"time":312,"kind":425,"price":93},{"time":327,"kind":423,"price":328},{"time":347,"kind":425,"price":49},{"time":356,"kind":423,"price":34},{"time":361,"kind":425,"price":118},{"time":410,"kind":423,"price":324},[440,441,443],{"from":23,"to":124,"phase":8},{"from":124,"to":145,"phase":442},"DOWN",{"from":145,"to":17,"phase":8},{"code":4,"interval":445,"range":446,"candles":447,"indicators":584,"lastTradeDate":407},"1w","1Y",[448,451,454,457,460,463,466,469,472,475,478,481,484,487,490,493,496,499,502,504,507,510,513,516,519,523,528,530,532,535,537,539,542,544,546,548,550,552,554,557,559,561,563,565,567,570,572,574,576,578,580,582],{"time":449,"open":55,"high":313,"low":69,"close":54,"volume":450},"2025-04-21",948400,{"time":452,"open":54,"high":313,"low":54,"close":31,"volume":453},"2025-04-28",58400,{"time":455,"open":313,"high":324,"low":33,"close":34,"volume":456},"2025-05-05",706200,{"time":458,"open":34,"high":300,"low":34,"close":32,"volume":459},"2025-05-12",74300,{"time":461,"open":300,"high":9,"low":32,"close":9,"volume":462},"2025-05-19",82200,{"time":464,"open":324,"high":324,"low":34,"close":411,"volume":465},"2025-05-26",182800,{"time":467,"open":9,"high":9,"low":300,"close":319,"volume":468},"2025-06-02",229700,{"time":470,"open":411,"high":9,"low":300,"close":411,"volume":471},"2025-06-09",215000,{"time":473,"open":319,"high":9,"low":319,"close":411,"volume":474},"2025-06-16",87800,{"time":476,"open":411,"high":324,"low":69,"close":49,"volume":477},"2025-06-23",519100,{"time":479,"open":49,"high":50,"low":64,"close":50,"volume":480},"2025-06-30",236900,{"time":482,"open":50,"high":55,"low":49,"close":49,"volume":483},"2025-07-07",102100,{"time":485,"open":50,"high":55,"low":49,"close":50,"volume":486},"2025-07-14",54500,{"time":488,"open":93,"high":93,"low":69,"close":49,"volume":489},"2025-07-21",35300,{"time":491,"open":49,"high":49,"low":64,"close":65,"volume":492},"2025-07-28",46200,{"time":494,"open":65,"high":45,"low":60,"close":64,"volume":495},"2025-08-04",180200,{"time":497,"open":64,"high":69,"low":60,"close":64,"volume":498},"2025-08-11",64300,{"time":500,"open":64,"high":69,"low":83,"close":60,"volume":501},"2025-08-18",61000,{"time":503,"open":65,"high":65,"low":83,"close":83,"volume":371},"2025-08-25",{"time":505,"open":60,"high":64,"low":76,"close":83,"volume":506},"2025-09-01",54300,{"time":508,"open":83,"high":64,"low":112,"close":118,"volume":509},"2025-09-08",47800,{"time":511,"open":118,"high":60,"low":112,"close":118,"volume":512},"2025-09-15",49200,{"time":514,"open":76,"high":83,"low":76,"close":118,"volume":515},"2025-09-22",25300,{"time":517,"open":118,"high":83,"low":117,"close":112,"volume":518},"2025-09-29",71100,{"time":520,"open":117,"high":521,"low":113,"close":521,"volume":522},"2025-10-06",201,14341800,{"time":524,"open":525,"high":526,"low":33,"close":26,"volume":527},"2025-10-13",241,281,23527700,{"time":23,"open":24,"high":25,"low":45,"close":45,"volume":529},1537900,{"time":48,"open":45,"high":59,"low":60,"close":64,"volume":531},5541100,{"time":533,"open":65,"high":69,"low":76,"close":65,"volume":534},"2025-11-03",160300,{"time":86,"open":65,"high":94,"low":60,"close":64,"volume":536},1877100,{"time":103,"open":64,"high":69,"low":113,"close":76,"volume":538},338500,{"time":540,"open":118,"high":69,"low":112,"close":64,"volume":541},"2025-11-24",130100,{"time":136,"open":69,"high":49,"low":117,"close":76,"volume":543},143000,{"time":151,"open":112,"high":60,"low":108,"close":117,"volume":545},145400,{"time":166,"open":108,"high":76,"low":170,"close":108,"volume":547},249100,{"time":182,"open":113,"high":117,"low":183,"close":108,"volume":549},227500,{"time":198,"open":108,"high":117,"low":107,"close":108,"volume":551},28300,{"time":204,"open":107,"high":118,"low":107,"close":112,"volume":553},244900,{"time":555,"open":76,"high":118,"low":108,"close":117,"volume":556},"2026-01-12",190200,{"time":231,"open":112,"high":118,"low":108,"close":76,"volume":558},133600,{"time":245,"open":76,"high":83,"low":117,"close":76,"volume":560},138700,{"time":259,"open":112,"high":60,"low":112,"close":60,"volume":562},210300,{"time":272,"open":64,"high":45,"low":76,"close":118,"volume":564},640600,{"time":284,"open":60,"high":94,"low":76,"close":31,"volume":566},1608900,{"time":568,"open":54,"high":300,"low":69,"close":33,"volume":569},"2026-02-23",694100,{"time":312,"open":313,"high":328,"low":93,"close":34,"volume":571},15444900,{"time":335,"open":33,"high":26,"low":49,"close":293,"volume":573},1421600,{"time":350,"open":293,"high":34,"low":49,"close":49,"volume":575},902000,{"time":361,"open":64,"high":54,"low":118,"close":49,"volume":577},673000,{"time":376,"open":49,"high":33,"low":60,"close":33,"volume":579},524900,{"time":392,"open":26,"high":300,"low":45,"close":38,"volume":581},525200,{"time":407,"open":27,"high":324,"low":313,"close":9,"volume":583},651300,{"swings":585,"phaseSegments":596},[586,587,588,589,590,591,592,593,594,595],{"time":476,"kind":423,"price":324},{"time":479,"kind":425,"price":64},{"time":494,"kind":423,"price":45},{"time":520,"kind":425,"price":113},{"time":524,"kind":423,"price":526},{"time":103,"kind":425,"price":113},{"time":136,"kind":423,"price":49},{"time":182,"kind":425,"price":183},{"time":312,"kind":423,"price":328},{"time":361,"kind":425,"price":118},[597,600,603],{"from":598,"to":599,"phase":8},"2025-04-25","2025-05-02",{"from":599,"to":601,"phase":602},"2025-06-13","UP",{"from":601,"to":17,"phase":8}]