[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock:detail:9130":3,"stock:chart:9130:d:6m":19,"stock:chart:weekly:9130:1y":660},{"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},"9130","共栄タンカー","運輸・物流","standard","TRANSITION",1749,1705,0.025806451612903226,"2026-04-17T00:00:00+09:00","2026-04-17","共栄タンカー（9130）は1,749円で前日比＋2.58％と小幅上昇。出来高は69,800株と閑散で、新規買いの流入は限定的。機関の空売り残高は102,284株と減少傾向で、買い戻しが進むことで反発の原動力となる可能性。一方、信用取引では売残が減少し、踏み上げのリスクが高まりつつある。ただし、日証金規制中のため流動性に留意が必要。レンジ内での推移が続くが、需給改善が今後のブレイク要因に。",{"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":628,"lastTradeDate":13},"1d","6M",[23,28,33,38,43,49,56,63,69,76,82,87,94,99,103,107,112,117,122,128,132,136,143,148,153,156,159,163,167,172,177,181,184,187,191,194,197,200,205,209,211,215,219,222,224,226,229,232,237,240,242,245,249,254,259,263,268,274,278,281,285,290,293,297,301,305,308,313,318,323,329,335,341,347,350,353,357,362,367,369,373,378,382,389,395,402,407,414,421,427,433,440,447,453,460,466,472,478,485,491,498,504,510,516,523,529,536,542,548,555,562,569,576,583,590,596,603,610,614,620,625],{"time":24,"open":25,"high":26,"low":25,"close":26,"volume":27},"2025-10-20",1033,1048,6100,{"time":29,"open":26,"high":30,"low":31,"close":31,"volume":32},"2025-10-21",1053,1035,6500,{"time":34,"open":31,"high":35,"low":31,"close":36,"volume":37},"2025-10-22",1047,1040,5500,{"time":39,"open":36,"high":40,"low":36,"close":41,"volume":42},"2025-10-23",1064,1060,12000,{"time":44,"open":45,"high":46,"low":47,"close":30,"volume":48},"2025-10-24",1066,1068,1041,11400,{"time":50,"open":51,"high":52,"low":53,"close":54,"volume":55},"2025-10-27",1073,1147,1061,1139,77600,{"time":57,"open":58,"high":59,"low":60,"close":61,"volume":62},"2025-10-28",1157,1168,1130,1136,77200,{"time":64,"open":61,"high":65,"low":66,"close":67,"volume":68},"2025-10-29",1140,1044,1105,40700,{"time":70,"open":71,"high":72,"low":73,"close":74,"volume":75},"2025-10-30",1082,1126,1072,1109,26800,{"time":77,"open":78,"high":78,"low":79,"close":80,"volume":81},"2025-10-31",1115,1097,1100,13700,{"time":83,"open":84,"high":85,"low":80,"close":80,"volume":86},"2025-11-04",1108,1120,11800,{"time":88,"open":89,"high":90,"low":91,"close":92,"volume":93},"2025-11-05",1101,1107,1083,1088,13000,{"time":95,"open":96,"high":97,"low":80,"close":67,"volume":98},"2025-11-06",1110,1118,15300,{"time":100,"open":67,"high":96,"low":101,"close":96,"volume":102},"2025-11-07",1091,10900,{"time":104,"open":105,"high":92,"low":105,"close":46,"volume":106},"2025-11-10",1050,19800,{"time":108,"open":109,"high":109,"low":110,"close":110,"volume":111},"2025-11-11",1065,1051,13400,{"time":113,"open":114,"high":115,"low":105,"close":30,"volume":116},"2025-11-12",1055,1063,12600,{"time":118,"open":30,"high":119,"low":120,"close":105,"volume":121},"2025-11-13",1058,1049,14800,{"time":123,"open":124,"high":125,"low":126,"close":66,"volume":127},"2025-11-14",1052,1056,1043,19600,{"time":129,"open":66,"high":130,"low":36,"close":47,"volume":131},"2025-11-17",1046,8400,{"time":133,"open":47,"high":66,"low":134,"close":134,"volume":135},"2025-11-18",1030,14900,{"time":137,"open":138,"high":139,"low":140,"close":141,"volume":142},"2025-11-19",1023,1031,1020,1028,9300,{"time":144,"open":145,"high":126,"low":146,"close":146,"volume":147},"2025-11-20",1032,1026,16400,{"time":149,"open":146,"high":31,"low":150,"close":151,"volume":152},"2025-11-21",1021,1029,17000,{"time":154,"open":36,"high":36,"low":151,"close":151,"volume":155},"2025-11-25",8000,{"time":157,"open":47,"high":35,"low":141,"close":35,"volume":158},"2025-11-26",15900,{"time":160,"open":35,"high":41,"low":161,"close":41,"volume":162},"2025-11-27",1038,14000,{"time":164,"open":41,"high":91,"low":41,"close":165,"volume":166},"2025-11-28",1078,16500,{"time":168,"open":169,"high":169,"low":125,"close":170,"volume":171},"2025-12-01",1098,1069,17100,{"time":173,"open":109,"high":174,"low":119,"close":175,"volume":176},"2025-12-02",1079,1067,12300,{"time":178,"open":179,"high":179,"low":105,"close":105,"volume":180},"2025-12-03",1062,9500,{"time":182,"open":105,"high":119,"low":105,"close":124,"volume":183},"2025-12-04",3300,{"time":185,"open":125,"high":186,"low":105,"close":124,"volume":37},"2025-12-05",1057,{"time":188,"open":115,"high":115,"low":124,"close":189,"volume":190},"2025-12-08",1054,3100,{"time":192,"open":189,"high":186,"low":105,"close":110,"volume":193},"2025-12-09",7300,{"time":195,"open":110,"high":125,"low":105,"close":105,"volume":196},"2025-12-10",7500,{"time":198,"open":110,"high":124,"low":26,"close":120,"volume":199},"2025-12-11",6000,{"time":201,"open":120,"high":202,"low":26,"close":203,"volume":204},"2025-12-12",1081,1075,42100,{"time":206,"open":207,"high":207,"low":119,"close":119,"volume":208},"2025-12-15",1076,13500,{"time":210,"open":189,"high":119,"low":105,"close":105,"volume":142},"2025-12-16",{"time":212,"open":35,"high":26,"low":213,"close":26,"volume":214},"2025-12-17",1039,10600,{"time":216,"open":26,"high":120,"low":36,"close":217,"volume":218},"2025-12-18",1042,6200,{"time":220,"open":105,"high":105,"low":47,"close":221,"volume":196},"2025-12-19",1045,{"time":223,"open":105,"high":105,"low":126,"close":26,"volume":218},"2025-12-22",{"time":225,"open":26,"high":120,"low":161,"close":36,"volume":166},"2025-12-23",{"time":227,"open":36,"high":35,"low":213,"close":36,"volume":228},"2025-12-24",12900,{"time":230,"open":35,"high":35,"low":140,"close":31,"volume":231},"2025-12-25",50300,{"time":233,"open":36,"high":217,"low":234,"close":235,"volume":236},"2025-12-26",1036,1037,11300,{"time":238,"open":235,"high":120,"low":234,"close":221,"volume":239},"2025-12-29",9000,{"time":241,"open":35,"high":41,"low":35,"close":189,"volume":147},"2025-12-30",{"time":243,"open":110,"high":179,"low":134,"close":35,"volume":244},"2026-01-05",87500,{"time":246,"open":120,"high":174,"low":120,"close":247,"volume":248},"2026-01-06",1077,29200,{"time":250,"open":91,"high":251,"low":203,"close":252,"volume":253},"2026-01-07",1090,1085,16100,{"time":255,"open":256,"high":256,"low":257,"close":257,"volume":258},"2026-01-08",1099,1086,26500,{"time":260,"open":261,"high":67,"low":261,"close":67,"volume":262},"2026-01-09",1087,23400,{"time":264,"open":96,"high":265,"low":266,"close":97,"volume":267},"2026-01-13",1122,1102,44400,{"time":269,"open":97,"high":270,"low":271,"close":272,"volume":273},"2026-01-14",1164,1112,1137,57100,{"time":275,"open":272,"high":276,"low":169,"close":61,"volume":277},"2026-01-15",1154,43900,{"time":279,"open":60,"high":60,"low":79,"close":60,"volume":280},"2026-01-16",30500,{"time":282,"open":283,"high":283,"low":284,"close":72,"volume":208},"2026-01-19",1129,1111,{"time":286,"open":72,"high":287,"low":85,"close":288,"volume":289},"2026-01-20",1134,1133,32100,{"time":291,"open":288,"high":288,"low":284,"close":292,"volume":142},"2026-01-21",1124,{"time":294,"open":295,"high":61,"low":295,"close":61,"volume":296},"2026-01-22",1125,6600,{"time":298,"open":272,"high":299,"low":295,"close":299,"volume":300},"2026-01-23",1146,24000,{"time":302,"open":299,"high":303,"low":54,"close":303,"volume":304},"2026-01-26",1150,19900,{"time":306,"open":303,"high":303,"low":283,"close":307,"volume":304},"2026-01-27",1138,{"time":309,"open":303,"high":310,"low":65,"close":311,"volume":312},"2026-01-28",1176,1169,31600,{"time":314,"open":315,"high":315,"low":316,"close":276,"volume":317},"2026-01-29",1170,1131,23000,{"time":319,"open":58,"high":320,"low":58,"close":321,"volume":322},"2026-01-30",1205,1190,33000,{"time":324,"open":325,"high":321,"low":326,"close":327,"volume":328},"2026-02-02",1180,1155,1159,95700,{"time":330,"open":331,"high":332,"low":315,"close":333,"volume":334},"2026-02-03",1172,1197,1178,32000,{"time":336,"open":331,"high":337,"low":338,"close":339,"volume":340},"2026-02-04",1217,1171,1211,34800,{"time":342,"open":343,"high":344,"low":345,"close":345,"volume":346},"2026-02-05",1192,1213,1185,27700,{"time":348,"open":325,"high":325,"low":96,"close":72,"volume":349},"2026-02-06",121100,{"time":351,"open":65,"high":299,"low":284,"close":54,"volume":352},"2026-02-09",85600,{"time":354,"open":299,"high":355,"low":54,"close":355,"volume":356},"2026-02-10",1158,18800,{"time":358,"open":315,"high":359,"low":270,"close":360,"volume":361},"2026-02-12",1184,1177,12700,{"time":363,"open":315,"high":364,"low":61,"close":365,"volume":366},"2026-02-13",1173,1145,39300,{"time":368,"open":326,"high":331,"low":52,"close":331,"volume":158},"2026-02-16",{"time":370,"open":331,"high":371,"low":58,"close":355,"volume":372},"2026-02-17",1182,13200,{"time":374,"open":375,"high":310,"low":65,"close":376,"volume":377},"2026-02-18",1160,1162,33500,{"time":379,"open":325,"high":380,"low":325,"close":380,"volume":381},"2026-02-19",1266,133400,{"time":383,"open":384,"high":385,"low":386,"close":387,"volume":388},"2026-02-20",1272,1279,1224,1261,93500,{"time":390,"open":387,"high":391,"low":392,"close":393,"volume":394},"2026-02-24",1304,1259,1275,55400,{"time":396,"open":397,"high":398,"low":399,"close":400,"volume":401},"2026-02-25",1286,1299,1238,1270,42000,{"time":403,"open":400,"high":404,"low":400,"close":405,"volume":406},"2026-02-26",1375,1339,97100,{"time":408,"open":409,"high":410,"low":411,"close":412,"volume":413},"2026-02-27",1340,1418,1311,1404,101000,{"time":415,"open":416,"high":417,"low":418,"close":419,"volume":420},"2026-03-02",1484,1488,1361,1390,351900,{"time":422,"open":423,"high":424,"low":425,"close":424,"volume":426},"2026-03-03",1450,1690,1387,2647500,{"time":428,"open":429,"high":430,"low":431,"close":431,"volume":432},"2026-03-04",1610,1800,1420,2774100,{"time":434,"open":435,"high":436,"low":437,"close":438,"volume":439},"2026-03-05",1430,1552,1360,1509,1177800,{"time":441,"open":442,"high":443,"low":444,"close":445,"volume":446},"2026-03-06",1555,1678,1421,1442,566500,{"time":448,"open":449,"high":450,"low":451,"close":450,"volume":452},"2026-03-09",1580,1742,1579,2497400,{"time":454,"open":455,"high":456,"low":457,"close":458,"volume":459},"2026-03-10",1542,1706,1480,1615,1371700,{"time":461,"open":462,"high":9,"low":463,"close":464,"volume":465},"2026-03-11",1655,1595,1699,604600,{"time":467,"open":468,"high":469,"low":470,"close":469,"volume":471},"2026-03-12",1979,2099,1833,5056100,{"time":473,"open":474,"high":475,"low":476,"close":475,"volume":477},"2026-03-13",2349,2599,2256,3891800,{"time":479,"open":480,"high":481,"low":482,"close":483,"volume":484},"2026-03-16",2400,3025,2145,2348,7700100,{"time":486,"open":487,"high":488,"low":487,"close":489,"volume":490},"2026-03-17",2224,2640,2378,5011200,{"time":492,"open":493,"high":494,"low":495,"close":496,"volume":497},"2026-03-18",2328,2548,2300,2381,1740000,{"time":499,"open":500,"high":501,"low":502,"close":502,"volume":503},"2026-03-19",2580,2820,2376,2760700,{"time":505,"open":502,"high":506,"low":507,"close":508,"volume":509},"2026-03-23",2609,2148,2319,2284100,{"time":511,"open":512,"high":480,"low":513,"close":514,"volume":515},"2026-03-24",2169,2028,2070,1023800,{"time":517,"open":518,"high":519,"low":520,"close":521,"volume":522},"2026-03-25",2100,2197,2032,2184,438000,{"time":524,"open":525,"high":526,"low":527,"close":480,"volume":528},"2026-03-26",2213,2448,2193,770200,{"time":530,"open":531,"high":532,"low":533,"close":534,"volume":535},"2026-03-27",2430,2520,2264,2340,495400,{"time":537,"open":480,"high":538,"low":539,"close":540,"volume":541},"2026-03-30",2450,2278,2283,371500,{"time":543,"open":544,"high":545,"low":546,"close":546,"volume":547},"2026-03-31",2301,2305,2082,258600,{"time":549,"open":550,"high":551,"low":552,"close":553,"volume":554},"2026-04-01",2029,2094,1940,1952,322400,{"time":556,"open":557,"high":558,"low":559,"close":560,"volume":561},"2026-04-02",1915,2074,1867,1917,660200,{"time":563,"open":564,"high":565,"low":566,"close":567,"volume":568},"2026-04-03",1922,1956,1810,1815,244700,{"time":570,"open":571,"high":572,"low":573,"close":574,"volume":575},"2026-04-06",1850,1880,1813,1841,197900,{"time":577,"open":578,"high":579,"low":580,"close":581,"volume":582},"2026-04-07",1823,1847,1741,1771,273600,{"time":584,"open":585,"high":586,"low":587,"close":588,"volume":589},"2026-04-08",1755,1809,1735,1784,254100,{"time":591,"open":578,"high":592,"low":593,"close":594,"volume":595},"2026-04-09",1882,1709,1720,430900,{"time":597,"open":598,"high":599,"low":600,"close":601,"volume":602},"2026-04-10",1710,1745,1681,1714,185400,{"time":604,"open":605,"high":606,"low":607,"close":608,"volume":609},"2026-04-13",1738,1948,1724,1795,459000,{"time":611,"open":450,"high":612,"low":594,"close":612,"volume":613},"2026-04-14",1807,138400,{"time":615,"open":616,"high":617,"low":618,"close":585,"volume":619},"2026-04-15",1767,1805,1733,70800,{"time":621,"open":622,"high":623,"low":464,"close":10,"volume":624},"2026-04-16",1725,1778,90100,{"time":13,"open":598,"high":626,"low":424,"close":9,"volume":627},1750,69800,{"swings":629,"phaseSegments":651},[630,632,634,635,636,637,638,639,640,641,642,643,644,645,646,647,648,649,650],{"time":57,"kind":631,"price":59},"H",{"time":137,"kind":633,"price":140},"L",{"time":168,"kind":631,"price":169},{"time":178,"kind":633,"price":105},{"time":188,"kind":631,"price":115},{"time":198,"kind":633,"price":26},{"time":201,"kind":631,"price":202},{"time":230,"kind":633,"price":140},{"time":269,"kind":631,"price":270},{"time":279,"kind":633,"price":79},{"time":336,"kind":631,"price":337},{"time":348,"kind":633,"price":96},{"time":428,"kind":631,"price":430},{"time":434,"kind":633,"price":437},{"time":479,"kind":631,"price":481},{"time":511,"kind":633,"price":513},{"time":530,"kind":631,"price":532},{"time":597,"kind":633,"price":600},{"time":604,"kind":631,"price":606},[652,654,655,657,658,659],{"from":24,"to":77,"phase":653},"DOWN",{"from":77,"to":351,"phase":8},{"from":351,"to":358,"phase":656},"UP",{"from":358,"to":499,"phase":8},{"from":499,"to":530,"phase":656},{"from":530,"to":18,"phase":8},{"code":4,"interval":661,"range":662,"candles":663,"indicators":838,"lastTradeDate":604},"1w","1Y",[664,670,677,683,690,696,701,707,711,717,723,726,733,737,741,746,750,754,757,761,764,767,770,774,778,780,783,785,787,790,792,794,797,799,800,802,804,806,808,811,813,815,817,819,821,824,826,828,830,832,834,836],{"time":665,"open":666,"high":667,"low":668,"close":667,"volume":669},"2025-04-21",930,972,917,70600,{"time":671,"open":672,"high":673,"low":674,"close":675,"volume":676},"2025-04-28",974,980,922,932,85900,{"time":678,"open":679,"high":680,"low":681,"close":679,"volume":682},"2025-05-05",945,954,918,79700,{"time":684,"open":685,"high":686,"low":687,"close":688,"volume":689},"2025-05-12",940,976,926,962,148600,{"time":691,"open":692,"high":693,"low":694,"close":693,"volume":695},"2025-05-19",963,983,959,61200,{"time":697,"open":693,"high":698,"low":699,"close":698,"volume":700},"2025-05-26",1000,973,52500,{"time":702,"open":703,"high":704,"low":705,"close":704,"volume":706},"2025-06-02",997,1008,990,57400,{"time":708,"open":709,"high":186,"low":703,"close":189,"volume":710},"2025-06-09",1009,110800,{"time":712,"open":713,"high":257,"low":714,"close":715,"volume":716},"2025-06-16",1070,1005,1007,179000,{"time":718,"open":96,"high":719,"low":720,"close":721,"volume":722},"2025-06-23",1307,996,1002,3205800,{"time":724,"open":721,"high":150,"low":703,"close":698,"volume":725},"2025-06-30",152700,{"time":727,"open":728,"high":729,"low":730,"close":731,"volume":732},"2025-07-07",1001,1014,992,1004,95300,{"time":734,"open":698,"high":731,"low":735,"close":735,"volume":736},"2025-07-14",986,104900,{"time":738,"open":735,"high":139,"low":739,"close":146,"volume":740},"2025-07-21",984,127600,{"time":742,"open":146,"high":53,"low":743,"close":744,"volume":745},"2025-07-28",1013,1059,167800,{"time":747,"open":713,"high":748,"low":26,"close":105,"volume":749},"2025-08-04",1095,224500,{"time":751,"open":114,"high":752,"low":30,"close":175,"volume":753},"2025-08-11",1074,114800,{"time":755,"open":91,"high":79,"low":170,"close":257,"volume":756},"2025-08-18",110100,{"time":758,"open":759,"high":80,"low":115,"close":752,"volume":760},"2025-08-25",1096,58400,{"time":762,"open":186,"high":202,"low":186,"close":165,"volume":763},"2025-09-01",66900,{"time":765,"open":165,"high":256,"low":109,"close":46,"volume":766},"2025-09-08",45200,{"time":768,"open":752,"high":92,"low":105,"close":46,"volume":769},"2025-09-15",128600,{"time":771,"open":101,"high":748,"low":713,"close":772,"volume":773},"2025-09-22",1092,56000,{"time":775,"open":73,"high":92,"low":776,"close":150,"volume":777},"2025-09-29",1016,81100,{"time":779,"open":25,"high":175,"low":151,"close":213,"volume":68},"2025-10-06",{"time":781,"open":728,"high":26,"low":728,"close":25,"volume":782},"2025-10-13",40600,{"time":24,"open":25,"high":46,"low":25,"close":30,"volume":784},41500,{"time":50,"open":51,"high":59,"low":66,"close":80,"volume":786},236000,{"time":788,"open":84,"high":85,"low":91,"close":96,"volume":789},"2025-11-03",51000,{"time":104,"open":105,"high":92,"low":126,"close":66,"volume":791},80200,{"time":129,"open":66,"high":130,"low":140,"close":151,"volume":793},66000,{"time":795,"open":36,"high":91,"low":141,"close":165,"volume":796},"2025-11-24",54400,{"time":168,"open":169,"high":169,"low":105,"close":124,"volume":798},47700,{"time":188,"open":115,"high":202,"low":26,"close":203,"volume":793},{"time":206,"open":207,"high":207,"low":213,"close":221,"volume":801},47100,{"time":223,"open":105,"high":105,"low":140,"close":235,"volume":803},97200,{"time":238,"open":235,"high":41,"low":234,"close":189,"volume":805},25400,{"time":243,"open":110,"high":67,"low":134,"close":67,"volume":807},182700,{"time":809,"open":96,"high":270,"low":79,"close":60,"volume":810},"2026-01-12",175900,{"time":282,"open":283,"high":299,"low":284,"close":299,"volume":812},85500,{"time":302,"open":299,"high":320,"low":283,"close":321,"volume":814},127400,{"time":324,"open":325,"high":337,"low":96,"close":72,"volume":816},311300,{"time":351,"open":65,"high":359,"low":284,"close":365,"volume":818},156400,{"time":368,"open":326,"high":385,"low":65,"close":387,"volume":820},289500,{"time":822,"open":387,"high":410,"low":399,"close":412,"volume":823},"2026-02-23",295500,{"time":415,"open":416,"high":430,"low":437,"close":445,"volume":825},7517800,{"time":448,"open":449,"high":475,"low":457,"close":475,"volume":827},13421600,{"time":479,"open":480,"high":481,"low":482,"close":502,"volume":829},17212000,{"time":505,"open":502,"high":506,"low":513,"close":534,"volume":831},5011500,{"time":537,"open":480,"high":538,"low":566,"close":567,"volume":833},1857400,{"time":570,"open":571,"high":592,"low":600,"close":601,"volume":835},1341900,{"time":604,"open":605,"high":606,"low":424,"close":9,"volume":837},828100,{"swings":839,"phaseSegments":849},[840,841,842,843,844,845,846,847,848],{"time":718,"kind":631,"price":719},{"time":738,"kind":633,"price":739},{"time":758,"kind":631,"price":80},{"time":781,"kind":633,"price":728},{"time":50,"kind":631,"price":59},{"time":129,"kind":633,"price":140},{"time":168,"kind":631,"price":169},{"time":223,"kind":633,"price":140},{"time":479,"kind":631,"price":481},[850],{"from":851,"to":18,"phase":8},"2025-04-25"]