[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock:detail:9424":3,"stock:chart:9424:d:6m":19,"stock:chart:weekly:9424:1y":453},{"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},"9424","日本通信","情報通信・サービスその他","prime","TRANSITION",131,132,-0.007575757575757576,"2026-04-17T00:00:00+09:00","2026-04-17","本日は131円で小幅下落。出来高は170万株と前日比で微増しているが、価格は下落しているため需給の悪化が顕著。機関の空売り残高は100万株を超えており、上値への圧力が強いため、確定高値132円の突破は厳しい。レンジ内での推移が続く可能性が高い。",{"asOfDate":13,"generatedAt":16,"modelName":17},"2026-04-17 19:07:17","Qwen\u002FQwen3-14B-AWQ",null,{"code":4,"interval":20,"range":21,"candles":22,"indicators":416,"lastTradeDate":13},"1d","6M",[23,29,34,38,42,46,51,55,60,64,67,71,74,77,81,85,91,95,98,101,104,107,111,115,119,122,125,128,131,134,137,140,143,146,149,152,155,158,161,164,167,170,173,176,179,182,185,188,191,194,197,200,203,206,209,212,215,218,221,224,227,230,233,236,239,242,245,248,251,254,257,260,263,266,269,272,275,278,281,284,287,290,293,296,299,302,305,308,311,314,320,323,326,329,332,335,338,343,346,349,352,355,359,362,365,368,371,374,377,380,383,386,389,392,395,398,401,404,408,411,414],{"time":24,"open":25,"high":26,"low":25,"close":27,"volume":28},"2025-10-20",147,154,153,4117500,{"time":30,"open":31,"high":26,"low":32,"close":31,"volume":33},"2025-10-21",152,151,2259900,{"time":35,"open":32,"high":36,"low":32,"close":26,"volume":37},"2025-10-22",157,2729300,{"time":39,"open":32,"high":26,"low":40,"close":31,"volume":41},"2025-10-23",150,1870000,{"time":43,"open":31,"high":27,"low":44,"close":44,"volume":45},"2025-10-24",146,2612000,{"time":47,"open":25,"high":48,"low":49,"close":44,"volume":50},"2025-10-27",149,145,1838600,{"time":52,"open":44,"high":44,"low":53,"close":53,"volume":54},"2025-10-28",144,1660800,{"time":56,"open":49,"high":44,"low":57,"close":58,"volume":59},"2025-10-29",142,143,1751600,{"time":61,"open":62,"high":36,"low":53,"close":27,"volume":63},"2025-10-30",148,11633900,{"time":65,"open":31,"high":26,"low":48,"close":40,"volume":66},"2025-10-31",4332000,{"time":68,"open":48,"high":69,"low":25,"close":27,"volume":70},"2025-11-04",155,3124500,{"time":72,"open":40,"high":32,"low":49,"close":49,"volume":73},"2025-11-05",3532600,{"time":75,"open":44,"high":48,"low":49,"close":25,"volume":76},"2025-11-06",3335100,{"time":78,"open":44,"high":44,"low":10,"close":79,"volume":80},"2025-11-07",139,7798500,{"time":82,"open":79,"high":79,"low":83,"close":83,"volume":84},"2025-11-10",137,1049500,{"time":86,"open":87,"high":88,"low":89,"close":87,"volume":90},"2025-11-11",135,140,133,4506900,{"time":92,"open":93,"high":53,"low":93,"close":57,"volume":94},"2025-11-12",134,5137000,{"time":96,"open":57,"high":44,"low":57,"close":44,"volume":97},"2025-11-13",2667200,{"time":99,"open":49,"high":31,"low":49,"close":40,"volume":100},"2025-11-14",3428000,{"time":102,"open":40,"high":31,"low":62,"close":32,"volume":103},"2025-11-17",2301600,{"time":105,"open":48,"high":48,"low":57,"close":58,"volume":106},"2025-11-18",3148900,{"time":108,"open":58,"high":49,"low":109,"close":109,"volume":110},"2025-11-19",136,3348000,{"time":112,"open":113,"high":57,"low":113,"close":113,"volume":114},"2025-11-20",138,2241800,{"time":116,"open":79,"high":117,"low":79,"close":117,"volume":118},"2025-11-21",141,1334900,{"time":120,"open":88,"high":57,"low":87,"close":109,"volume":121},"2025-11-25",3655500,{"time":123,"open":113,"high":53,"low":113,"close":53,"volume":124},"2025-11-26",4275300,{"time":126,"open":53,"high":44,"low":57,"close":44,"volume":127},"2025-11-27",1834500,{"time":129,"open":44,"high":62,"low":58,"close":53,"volume":130},"2025-11-28",1856700,{"time":132,"open":117,"high":57,"low":83,"close":83,"volume":133},"2025-12-01",2818400,{"time":135,"open":83,"high":113,"low":93,"close":87,"volume":136},"2025-12-02",3847400,{"time":138,"open":87,"high":109,"low":89,"close":93,"volume":139},"2025-12-03",2692500,{"time":141,"open":93,"high":88,"low":93,"close":79,"volume":142},"2025-12-04",2313000,{"time":144,"open":113,"high":117,"low":83,"close":83,"volume":145},"2025-12-05",1808500,{"time":147,"open":83,"high":58,"low":83,"close":79,"volume":148},"2025-12-08",2294200,{"time":150,"open":83,"high":57,"low":83,"close":57,"volume":151},"2025-12-09",2159300,{"time":153,"open":117,"high":25,"low":88,"close":44,"volume":154},"2025-12-10",3400200,{"time":156,"open":53,"high":49,"low":117,"close":117,"volume":157},"2025-12-11",2043800,{"time":159,"open":88,"high":53,"low":79,"close":88,"volume":160},"2025-12-12",1737400,{"time":162,"open":88,"high":62,"low":88,"close":49,"volume":163},"2025-12-15",3697700,{"time":165,"open":49,"high":49,"low":79,"close":88,"volume":166},"2025-12-16",2469100,{"time":168,"open":57,"high":57,"low":83,"close":79,"volume":169},"2025-12-17",2061400,{"time":171,"open":113,"high":117,"low":113,"close":117,"volume":172},"2025-12-18",1335200,{"time":174,"open":117,"high":58,"low":88,"close":57,"volume":175},"2025-12-19",1621800,{"time":177,"open":58,"high":53,"low":117,"close":117,"volume":178},"2025-12-22",1692700,{"time":180,"open":57,"high":53,"low":117,"close":117,"volume":181},"2025-12-23",1535800,{"time":183,"open":88,"high":57,"low":88,"close":88,"volume":184},"2025-12-24",990700,{"time":186,"open":88,"high":53,"low":88,"close":57,"volume":187},"2025-12-25",1490300,{"time":189,"open":53,"high":49,"low":57,"close":53,"volume":190},"2025-12-26",1322500,{"time":192,"open":53,"high":25,"low":57,"close":25,"volume":193},"2025-12-29",2395900,{"time":195,"open":25,"high":62,"low":53,"close":44,"volume":196},"2025-12-30",2240200,{"time":198,"open":44,"high":62,"low":49,"close":62,"volume":199},"2026-01-05",1580100,{"time":201,"open":62,"high":27,"low":62,"close":32,"volume":202},"2026-01-06",3154600,{"time":204,"open":32,"high":26,"low":62,"close":40,"volume":205},"2026-01-07",3174100,{"time":207,"open":40,"high":27,"low":40,"close":32,"volume":208},"2026-01-08",2005800,{"time":210,"open":32,"high":27,"low":40,"close":31,"volume":211},"2026-01-09",1948400,{"time":213,"open":40,"high":31,"low":62,"close":48,"volume":214},"2026-01-13",2473800,{"time":216,"open":40,"high":32,"low":44,"close":25,"volume":217},"2026-01-14",2112300,{"time":219,"open":44,"high":27,"low":44,"close":27,"volume":220},"2026-01-15",2320500,{"time":222,"open":27,"high":69,"low":32,"close":27,"volume":223},"2026-01-16",2828200,{"time":225,"open":69,"high":69,"low":40,"close":31,"volume":226},"2026-01-19",1777300,{"time":228,"open":27,"high":27,"low":25,"close":62,"volume":229},"2026-01-20",2235100,{"time":231,"open":44,"high":25,"low":58,"close":53,"volume":232},"2026-01-21",2586700,{"time":234,"open":49,"high":40,"low":49,"close":48,"volume":235},"2026-01-22",2430900,{"time":237,"open":32,"high":32,"low":62,"close":62,"volume":238},"2026-01-23",1397900,{"time":240,"open":25,"high":48,"low":58,"close":53,"volume":241},"2026-01-26",2182300,{"time":243,"open":49,"high":49,"low":58,"close":58,"volume":244},"2026-01-27",1488500,{"time":246,"open":58,"high":53,"low":57,"close":53,"volume":247},"2026-01-28",1217900,{"time":249,"open":58,"high":58,"low":117,"close":117,"volume":250},"2026-01-29",1277000,{"time":252,"open":117,"high":58,"low":88,"close":57,"volume":253},"2026-01-30",1334300,{"time":255,"open":58,"high":49,"low":88,"close":88,"volume":256},"2026-02-02",2168100,{"time":258,"open":117,"high":57,"low":88,"close":117,"volume":259},"2026-02-03",1900300,{"time":261,"open":88,"high":57,"low":79,"close":88,"volume":262},"2026-02-04",2427400,{"time":264,"open":79,"high":57,"low":79,"close":88,"volume":265},"2026-02-05",2721600,{"time":267,"open":79,"high":88,"low":93,"close":88,"volume":268},"2026-02-06",4604600,{"time":270,"open":58,"high":62,"low":117,"close":58,"volume":271},"2026-02-09",5291900,{"time":273,"open":53,"high":32,"low":53,"close":40,"volume":274},"2026-02-10",4527000,{"time":276,"open":32,"high":32,"low":58,"close":58,"volume":277},"2026-02-12",4218800,{"time":279,"open":58,"high":44,"low":117,"close":57,"volume":280},"2026-02-13",2911000,{"time":282,"open":57,"high":53,"low":88,"close":117,"volume":283},"2026-02-16",2224700,{"time":285,"open":117,"high":53,"low":88,"close":117,"volume":286},"2026-02-17",2306200,{"time":288,"open":57,"high":58,"low":79,"close":79,"volume":289},"2026-02-18",2142800,{"time":291,"open":79,"high":58,"low":113,"close":117,"volume":292},"2026-02-19",2328200,{"time":294,"open":79,"high":117,"low":87,"close":109,"volume":295},"2026-02-20",4905800,{"time":297,"open":109,"high":83,"low":87,"close":109,"volume":298},"2026-02-24",1756400,{"time":300,"open":87,"high":109,"low":89,"close":93,"volume":301},"2026-02-25",2689200,{"time":303,"open":89,"high":83,"low":89,"close":87,"volume":304},"2026-02-26",1776800,{"time":306,"open":87,"high":79,"low":93,"close":79,"volume":307},"2026-02-27",2193400,{"time":309,"open":109,"high":83,"low":89,"close":93,"volume":310},"2026-03-02",3335900,{"time":312,"open":87,"high":87,"low":10,"close":89,"volume":313},"2026-03-03",3275700,{"time":315,"open":316,"high":10,"low":317,"close":318,"volume":319},"2026-03-04",130,126,129,4754300,{"time":321,"open":89,"high":79,"low":10,"close":87,"volume":322},"2026-03-05",4127700,{"time":324,"open":89,"high":113,"low":89,"close":109,"volume":325},"2026-03-06",2559600,{"time":327,"open":89,"high":93,"low":318,"close":89,"volume":328},"2026-03-09",3548500,{"time":330,"open":93,"high":113,"low":89,"close":83,"volume":331},"2026-03-10",2904700,{"time":333,"open":83,"high":79,"low":87,"close":87,"volume":334},"2026-03-11",1999900,{"time":336,"open":89,"high":93,"low":316,"close":9,"volume":337},"2026-03-12",3047600,{"time":339,"open":340,"high":9,"low":341,"close":318,"volume":342},"2026-03-13",128,127,1954300,{"time":344,"open":318,"high":9,"low":340,"close":316,"volume":345},"2026-03-16",1499300,{"time":347,"open":9,"high":10,"low":316,"close":9,"volume":348},"2026-03-17",1351000,{"time":350,"open":10,"high":93,"low":9,"close":93,"volume":351},"2026-03-18",2052600,{"time":353,"open":10,"high":93,"low":340,"close":318,"volume":354},"2026-03-19",2052800,{"time":356,"open":341,"high":340,"low":357,"close":317,"volume":358},"2026-03-23",124,3165300,{"time":360,"open":318,"high":316,"low":340,"close":316,"volume":361},"2026-03-24",1402000,{"time":363,"open":9,"high":89,"low":316,"close":9,"volume":364},"2026-03-25",1637700,{"time":366,"open":10,"high":89,"low":318,"close":9,"volume":367},"2026-03-26",1406500,{"time":369,"open":9,"high":89,"low":316,"close":9,"volume":370},"2026-03-27",2323100,{"time":372,"open":318,"high":9,"low":340,"close":316,"volume":373},"2026-03-30",2023000,{"time":375,"open":316,"high":9,"low":340,"close":340,"volume":376},"2026-03-31",1380100,{"time":378,"open":318,"high":10,"low":318,"close":9,"volume":379},"2026-04-01",1596500,{"time":381,"open":9,"high":89,"low":318,"close":318,"volume":382},"2026-04-02",1992000,{"time":384,"open":316,"high":9,"low":340,"close":318,"volume":385},"2026-04-03",2144600,{"time":387,"open":316,"high":316,"low":341,"close":340,"volume":388},"2026-04-06",1781200,{"time":390,"open":318,"high":316,"low":341,"close":341,"volume":391},"2026-04-07",1258100,{"time":393,"open":318,"high":9,"low":318,"close":9,"volume":394},"2026-04-08",1827100,{"time":396,"open":9,"high":10,"low":318,"close":318,"volume":397},"2026-04-09",1312500,{"time":399,"open":318,"high":316,"low":317,"close":341,"volume":400},"2026-04-10",2332900,{"time":402,"open":317,"high":341,"low":357,"close":357,"volume":403},"2026-04-13",2516200,{"time":405,"open":406,"high":317,"low":406,"close":406,"volume":407},"2026-04-14",125,1134400,{"time":409,"open":317,"high":9,"low":317,"close":316,"volume":410},"2026-04-15",3070100,{"time":412,"open":9,"high":10,"low":9,"close":10,"volume":413},"2026-04-16",1137600,{"time":13,"open":10,"high":89,"low":316,"close":9,"volume":415},1703700,{"swings":417,"phaseSegments":448},[418,420,422,423,424,425,426,427,428,429,430,431,432,433,434,435,436,437,438,439,440,441,442,443,444,445,446,447],{"time":35,"kind":419,"price":36},"H",{"time":56,"kind":421,"price":57},"L",{"time":61,"kind":419,"price":36},{"time":78,"kind":421,"price":10},{"time":99,"kind":419,"price":31},{"time":120,"kind":421,"price":87},{"time":129,"kind":419,"price":62},{"time":138,"kind":421,"price":89},{"time":162,"kind":419,"price":62},{"time":168,"kind":421,"price":83},{"time":204,"kind":419,"price":26},{"time":216,"kind":421,"price":44},{"time":222,"kind":419,"price":69},{"time":231,"kind":421,"price":58},{"time":255,"kind":419,"price":49},{"time":267,"kind":421,"price":93},{"time":273,"kind":419,"price":32},{"time":300,"kind":421,"price":89},{"time":306,"kind":419,"price":79},{"time":315,"kind":421,"price":317},{"time":333,"kind":419,"price":79},{"time":339,"kind":421,"price":341},{"time":350,"kind":419,"price":93},{"time":356,"kind":421,"price":357},{"time":381,"kind":419,"price":89},{"time":387,"kind":421,"price":341},{"time":396,"kind":419,"price":10},{"time":402,"kind":421,"price":357},[449,450,452],{"from":24,"to":327,"phase":8},{"from":327,"to":330,"phase":451},"DOWN",{"from":330,"to":18,"phase":8},{"code":4,"interval":454,"range":455,"candles":456,"indicators":608,"lastTradeDate":402},"1w","1Y",[457,462,467,473,477,481,484,488,491,495,499,502,505,508,511,514,518,523,526,531,534,537,540,543,546,549,552,554,556,559,561,563,566,568,570,572,574,576,578,581,583,585,587,589,591,594,596,598,600,602,604,606],{"time":458,"open":31,"high":459,"low":31,"close":460,"volume":461},"2025-04-21",164,156,10496600,{"time":463,"open":460,"high":464,"low":27,"close":465,"volume":466},"2025-04-28",168,165,10164400,{"time":468,"open":469,"high":470,"low":471,"close":471,"volume":472},"2025-05-05",167,172,158,8720600,{"time":474,"open":471,"high":475,"low":44,"close":460,"volume":476},"2025-05-12",159,14319900,{"time":478,"open":460,"high":479,"low":48,"close":471,"volume":480},"2025-05-19",163,10945100,{"time":482,"open":471,"high":469,"low":36,"close":479,"volume":483},"2025-05-26",9165500,{"time":485,"open":486,"high":486,"low":479,"close":459,"volume":487},"2025-06-02",193,31744000,{"time":489,"open":465,"high":469,"low":26,"close":69,"volume":490},"2025-06-09",8708800,{"time":492,"open":36,"high":479,"low":26,"close":493,"volume":494},"2025-06-16",160,7308400,{"time":496,"open":36,"high":497,"low":32,"close":69,"volume":498},"2025-06-23",161,10206100,{"time":500,"open":36,"high":465,"low":48,"close":48,"volume":501},"2025-06-30",10976300,{"time":503,"open":62,"high":460,"low":44,"close":460,"volume":504},"2025-07-07",7730200,{"time":506,"open":460,"high":471,"low":40,"close":40,"volume":507},"2025-07-14",6256100,{"time":509,"open":32,"high":497,"low":40,"close":493,"volume":510},"2025-07-21",6837300,{"time":512,"open":471,"high":469,"low":471,"close":465,"volume":513},"2025-07-28",9808000,{"time":515,"open":497,"high":516,"low":497,"close":464,"volume":517},"2025-08-04",176,14150600,{"time":519,"open":520,"high":521,"low":493,"close":459,"volume":522},"2025-08-11",169,173,12085300,{"time":524,"open":469,"high":521,"low":479,"close":464,"volume":525},"2025-08-18",11573100,{"time":527,"open":528,"high":529,"low":27,"close":460,"volume":530},"2025-08-25",170,177,15501400,{"time":532,"open":26,"high":471,"low":53,"close":49,"volume":533},"2025-09-01",12826900,{"time":535,"open":49,"high":62,"low":57,"close":58,"volume":536},"2025-09-08",10242100,{"time":538,"open":58,"high":31,"low":57,"close":40,"volume":539},"2025-09-15",9145900,{"time":541,"open":32,"high":26,"low":44,"close":27,"volume":542},"2025-09-22",8623800,{"time":544,"open":26,"high":26,"low":57,"close":58,"volume":545},"2025-09-29",11213700,{"time":547,"open":25,"high":27,"low":53,"close":44,"volume":548},"2025-10-06",10774700,{"time":550,"open":58,"high":25,"low":88,"close":53,"volume":551},"2025-10-13",8464000,{"time":24,"open":25,"high":36,"low":44,"close":44,"volume":553},13588700,{"time":47,"open":25,"high":36,"low":57,"close":40,"volume":555},21216900,{"time":557,"open":48,"high":69,"low":10,"close":79,"volume":558},"2025-11-03",17790700,{"time":82,"open":79,"high":31,"low":89,"close":40,"volume":560},16788600,{"time":102,"open":40,"high":31,"low":109,"close":117,"volume":562},12375200,{"time":564,"open":88,"high":62,"low":87,"close":53,"volume":565},"2025-11-24",11622000,{"time":132,"open":117,"high":57,"low":89,"close":83,"volume":567},13479800,{"time":147,"open":83,"high":25,"low":83,"close":88,"volume":569},11634900,{"time":162,"open":88,"high":62,"low":83,"close":57,"volume":571},11185200,{"time":177,"open":58,"high":49,"low":88,"close":53,"volume":573},7032000,{"time":192,"open":53,"high":62,"low":57,"close":44,"volume":575},4636100,{"time":198,"open":44,"high":26,"low":49,"close":31,"volume":577},11863000,{"time":579,"open":40,"high":69,"low":44,"close":27,"volume":580},"2026-01-12",9734800,{"time":225,"open":69,"high":69,"low":58,"close":62,"volume":582},10427900,{"time":240,"open":25,"high":48,"low":88,"close":57,"volume":584},7500000,{"time":255,"open":58,"high":49,"low":93,"close":88,"volume":586},13822000,{"time":270,"open":58,"high":32,"low":117,"close":57,"volume":588},16948700,{"time":282,"open":57,"high":53,"low":87,"close":109,"volume":590},13907700,{"time":592,"open":109,"high":79,"low":89,"close":79,"volume":593},"2026-02-23",8415800,{"time":309,"open":109,"high":79,"low":317,"close":109,"volume":595},18053200,{"time":327,"open":89,"high":79,"low":341,"close":318,"volume":597},13455000,{"time":344,"open":318,"high":93,"low":340,"close":318,"volume":599},6955700,{"time":356,"open":341,"high":89,"low":357,"close":9,"volume":601},9934600,{"time":372,"open":318,"high":89,"low":340,"close":318,"volume":603},9136200,{"time":387,"open":316,"high":10,"low":317,"close":341,"volume":605},8511800,{"time":402,"open":317,"high":89,"low":357,"close":9,"volume":607},9562000,{"swings":609,"phaseSegments":624},[610,611,612,613,614,615,616,617,618,619,620,621,622,623],{"time":468,"kind":419,"price":470},{"time":474,"kind":421,"price":44},{"time":485,"kind":419,"price":486},{"time":503,"kind":421,"price":44},{"time":527,"kind":419,"price":529},{"time":535,"kind":421,"price":57},{"time":541,"kind":419,"price":26},{"time":550,"kind":421,"price":88},{"time":24,"kind":419,"price":36},{"time":557,"kind":421,"price":10},{"time":579,"kind":419,"price":69},{"time":255,"kind":421,"price":93},{"time":270,"kind":419,"price":32},{"time":356,"kind":421,"price":357},[625],{"from":626,"to":18,"phase":8},"2025-04-25"]