[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock:detail:9767":3,"stock:chart:9767:d:6m":19,"stock:chart:weekly:9767:1y":562},{"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},"9767","日建工学","情報通信・サービスその他","standard","TRANSITION",1672,1642,0.018270401948842874,"2026-04-17T00:00:00+09:00","2026-04-17","現在値1,672円（+1.83%）、出来高1,200株で安値圏を更新中。確定安値1,946円を下抜けており、下降トレンドの確定が進んでいる。出来高は増加傾向だが、価格は依然として下落しており、需給面の悪化が続く可能性が高い。押し目買いはリスクを考慮し、慎重に検討すべきだ。",{"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":534,"lastTradeDate":13},"1d","6M",[23,29,35,41,46,48,51,55,60,65,70,76,80,85,88,93,97,102,107,110,114,117,121,123,129,132,134,137,142,145,149,154,156,158,162,165,171,177,184,187,191,195,199,202,204,207,213,216,219,221,224,228,231,233,236,238,241,245,250,255,262,268,275,280,286,291,294,298,304,309,312,316,321,326,329,331,337,340,345,349,352,356,360,364,368,374,379,384,388,393,399,403,409,416,422,428,431,436,439,442,449,454,460,466,469,473,477,483,487,492,496,499,501,504,507,512,516,521,525,529,532],{"time":24,"open":25,"high":26,"low":25,"close":27,"volume":28},"2025-10-20",1514,1557,1515,800,{"time":30,"open":31,"high":31,"low":32,"close":33,"volume":34},"2025-10-21",1544,1519,1520,2500,{"time":36,"open":37,"high":26,"low":38,"close":39,"volume":40},"2025-10-22",1530,1517,1528,3400,{"time":42,"open":43,"high":44,"low":38,"close":45,"volume":34},"2025-10-23",1538,1540,1526,{"time":47,"open":45,"high":44,"low":45,"close":44,"volume":28},"2025-10-24",{"time":49,"open":44,"high":44,"low":44,"close":44,"volume":50},"2025-10-27",400,{"time":52,"open":53,"high":53,"low":45,"close":45,"volume":54},"2025-10-28",1554,600,{"time":56,"open":53,"high":57,"low":58,"close":58,"volume":59},"2025-10-29",1565,1503,1900,{"time":61,"open":43,"high":43,"low":62,"close":63,"volume":64},"2025-10-30",1466,1470,1800,{"time":66,"open":63,"high":67,"low":68,"close":68,"volume":69},"2025-10-31",1480,1468,1400,{"time":71,"open":72,"high":72,"low":73,"close":74,"volume":75},"2025-11-04",1469,1460,1463,700,{"time":77,"open":78,"high":78,"low":79,"close":79,"volume":69},"2025-11-05",1454,1449,{"time":81,"open":82,"high":82,"low":83,"close":83,"volume":84},"2025-11-06",1455,1451,300,{"time":86,"open":87,"high":68,"low":79,"close":68,"volume":50},"2025-11-07",1450,{"time":89,"open":90,"high":90,"low":91,"close":92,"volume":28},"2025-11-10",1475,1458,1462,{"time":94,"open":92,"high":95,"low":83,"close":96,"volume":54},"2025-11-11",1481,1452,{"time":98,"open":99,"high":100,"low":99,"close":100,"volume":101},"2025-11-12",1444,1446,200,{"time":103,"open":90,"high":104,"low":105,"close":105,"volume":106},"2025-11-13",1500,1432,4300,{"time":108,"open":105,"high":74,"low":105,"close":109,"volume":69},"2025-11-14",1435,{"time":111,"open":105,"high":79,"low":105,"close":112,"volume":113},"2025-11-17",1436,1200,{"time":115,"open":116,"high":62,"low":112,"close":99,"volume":54},"2025-11-18",1465,{"time":118,"open":99,"high":99,"low":119,"close":120,"volume":84},"2025-11-19",1440,1441,{"time":122,"open":119,"high":119,"low":119,"close":119,"volume":101},"2025-11-20",{"time":124,"open":125,"high":119,"low":126,"close":127,"volume":128},"2025-11-21",1434,1406,1409,3300,{"time":130,"open":131,"high":131,"low":131,"close":131,"volume":101},"2025-11-25",1410,{"time":133,"open":131,"high":131,"low":127,"close":131,"volume":28},"2025-11-26",{"time":135,"open":127,"high":136,"low":127,"close":136,"volume":50},"2025-11-27",1427,{"time":138,"open":136,"high":139,"low":127,"close":140,"volume":141},"2025-11-28",1457,1421,2900,{"time":143,"open":68,"high":68,"low":125,"close":109,"volume":144},"2025-12-01",3100,{"time":146,"open":147,"high":147,"low":148,"close":148,"volume":50},"2025-12-02",1445,1438,{"time":150,"open":148,"high":148,"low":151,"close":152,"volume":153},"2025-12-03",1408,1411,2200,{"time":155,"open":100,"high":100,"low":119,"close":119,"volume":50},"2025-12-04",{"time":157,"open":62,"high":62,"low":109,"close":119,"volume":104},"2025-12-05",{"time":159,"open":160,"high":79,"low":160,"close":120,"volume":161},"2025-12-08",1431,2000,{"time":163,"open":160,"high":160,"low":164,"close":164,"volume":50},"2025-12-09",1430,{"time":166,"open":167,"high":167,"low":168,"close":169,"volume":170},"2025-12-10",1426,1405,1418,5300,{"time":172,"open":173,"high":174,"low":69,"close":175,"volume":176},"2025-12-11",1416,1420,1404,4400,{"time":178,"open":179,"high":180,"low":181,"close":182,"volume":183},"2025-12-12",1401,1437,1396,1402,3900,{"time":185,"open":186,"high":174,"low":186,"close":174,"volume":101},"2025-12-15",1398,{"time":188,"open":189,"high":69,"low":189,"close":190,"volume":106},"2025-12-16",1390,1394,{"time":192,"open":69,"high":193,"low":190,"close":69,"volume":194},"2025-12-17",1424,6700,{"time":196,"open":69,"high":197,"low":198,"close":189,"volume":40},"2025-12-18",1414,1360,{"time":200,"open":174,"high":174,"low":69,"close":182,"volume":201},"2025-12-19",2700,{"time":203,"open":182,"high":175,"low":69,"close":182,"volume":40},"2025-12-22",{"time":205,"open":151,"high":131,"low":69,"close":131,"volume":206},"2025-12-23",2800,{"time":208,"open":131,"high":209,"low":210,"close":211,"volume":212},"2025-12-24",1417,1399,1412,6300,{"time":214,"open":173,"high":215,"low":179,"close":152,"volume":183},"2025-12-25",1423,{"time":217,"open":152,"high":152,"low":218,"close":218,"volume":161},"2025-12-26",1407,{"time":220,"open":180,"high":67,"low":136,"close":67,"volume":161},"2025-12-29",{"time":222,"open":223,"high":67,"low":91,"close":91,"volume":153},"2025-12-30",1478,{"time":225,"open":226,"high":95,"low":227,"close":92,"volume":40},"2026-01-05",1477,1453,{"time":229,"open":139,"high":74,"low":78,"close":230,"volume":75},"2026-01-06",1456,{"time":232,"open":79,"high":227,"low":79,"close":227,"volume":101},"2026-01-07",{"time":234,"open":82,"high":63,"low":83,"close":74,"volume":235},"2026-01-08",900,{"time":237,"open":74,"high":116,"low":74,"close":116,"volume":84},"2026-01-09",{"time":239,"open":116,"high":226,"low":116,"close":240,"volume":28},"2026-01-13",1476,{"time":242,"open":240,"high":67,"low":243,"close":67,"volume":244},"2026-01-14",1473,2600,{"time":246,"open":247,"high":248,"low":247,"close":248,"volume":249},"2026-01-15",1483,1505,5000,{"time":251,"open":248,"high":252,"low":248,"close":253,"volume":254},"2026-01-16",1634,1574,4700,{"time":256,"open":257,"high":258,"low":259,"close":260,"volume":261},"2026-01-19",1638,1846,1621,1697,30700,{"time":263,"open":264,"high":265,"low":266,"close":265,"volume":267},"2026-01-20",1724,1730,1682,9800,{"time":269,"open":270,"high":271,"low":272,"close":273,"volume":274},"2026-01-21",1690,1709,1680,1689,7700,{"time":276,"open":277,"high":277,"low":278,"close":279,"volume":274},"2026-01-22",1700,1653,1687,{"time":281,"open":282,"high":282,"low":283,"close":284,"volume":285},"2026-01-23",1692,1612,1643,3800,{"time":287,"open":284,"high":288,"low":289,"close":290,"volume":153},"2026-01-26",1685,1640,1645,{"time":292,"open":289,"high":293,"low":289,"close":293,"volume":50},"2026-01-27",1646,{"time":295,"open":293,"high":293,"low":296,"close":297,"volume":235},"2026-01-28",1607,1613,{"time":299,"open":300,"high":301,"low":302,"close":303,"volume":183},"2026-01-29",1610,1625,1601,1608,{"time":305,"open":306,"high":307,"low":306,"close":308,"volume":104},"2026-01-30",1586,1595,1589,{"time":310,"open":296,"high":311,"low":296,"close":311,"volume":101},"2026-02-02",1611,{"time":313,"open":314,"high":314,"low":314,"close":314,"volume":315},"2026-02-03",1620,100,{"time":317,"open":318,"high":318,"low":319,"close":320,"volume":170},"2026-02-04",1660,1556,1658,{"time":322,"open":320,"high":320,"low":323,"close":324,"volume":325},"2026-02-05",1649,1650,1100,{"time":327,"open":283,"high":290,"low":283,"close":328,"volume":69},"2026-02-06",1623,{"time":330,"open":328,"high":252,"low":300,"close":252,"volume":64},"2026-02-09",{"time":332,"open":333,"high":278,"low":334,"close":335,"volume":336},"2026-02-10",1594,1584,1644,4800,{"time":338,"open":318,"high":318,"low":301,"close":301,"volume":339},"2026-02-12",4900,{"time":341,"open":311,"high":342,"low":53,"close":343,"volume":344},"2026-02-13",1615,1578,3700,{"time":346,"open":347,"high":348,"low":347,"close":348,"volume":28},"2026-02-16",1569,1592,{"time":350,"open":351,"high":351,"low":351,"close":351,"volume":101},"2026-02-17",1585,{"time":353,"open":351,"high":354,"low":355,"close":354,"volume":28},"2026-02-18",1604,1582,{"time":357,"open":333,"high":358,"low":359,"close":302,"volume":128},"2026-02-19",1614,1593,{"time":361,"open":362,"high":300,"low":354,"close":300,"volume":363},"2026-02-20",1605,1300,{"time":365,"open":366,"high":367,"low":354,"close":354,"volume":34},"2026-02-24",1606,1618,{"time":369,"open":370,"high":371,"low":372,"close":367,"volume":373},"2026-02-25",1617,1674,1600,6500,{"time":375,"open":314,"high":376,"low":314,"close":377,"volume":378},"2026-02-26",1716,1688,17000,{"time":380,"open":381,"high":382,"low":289,"close":282,"volume":383},"2026-02-27",1652,1698,5100,{"time":385,"open":386,"high":387,"low":324,"close":387,"volume":161},"2026-03-02",1661,1693,{"time":389,"open":390,"high":387,"low":391,"close":392,"volume":28},"2026-03-03",1677,1675,1683,{"time":394,"open":395,"high":396,"low":318,"close":397,"volume":398},"2026-03-04",1667,1717,1694,12100,{"time":400,"open":401,"high":401,"low":324,"close":402,"volume":170},"2026-03-05",1734,1719,{"time":404,"open":405,"high":406,"low":407,"close":406,"volume":408},"2026-03-06",1715,1745,1704,7200,{"time":410,"open":411,"high":412,"low":413,"close":414,"volume":415},"2026-03-09",1705,1818,1696,1766,8400,{"time":417,"open":418,"high":419,"low":418,"close":420,"volume":421},"2026-03-10",1768,1808,1799,1000,{"time":423,"open":64,"high":424,"low":425,"close":426,"volume":427},"2026-03-11",1829,1796,1819,2300,{"time":429,"open":430,"high":430,"low":418,"close":418,"volume":50},"2026-03-12",1811,{"time":432,"open":406,"high":433,"low":434,"close":435,"volume":104},"2026-03-13",1760,1708,1740,{"time":437,"open":438,"high":438,"low":438,"close":438,"volume":84},"2026-03-16",1750,{"time":440,"open":441,"high":441,"low":441,"close":441,"volume":315},"2026-03-17",1765,{"time":443,"open":444,"high":445,"low":446,"close":447,"volume":448},"2026-03-18",1793,2030,1775,2011,26600,{"time":450,"open":451,"high":451,"low":452,"close":453,"volume":40},"2026-03-19",2050,1870,1890,{"time":455,"open":456,"high":457,"low":458,"close":451,"volume":459},"2026-03-23",1891,2125,1850,22100,{"time":461,"open":462,"high":462,"low":463,"close":464,"volume":465},"2026-03-24",2082,1911,2020,3600,{"time":467,"open":468,"high":468,"low":161,"close":161,"volume":235},"2026-03-25",2070,{"time":470,"open":471,"high":464,"low":472,"close":464,"volume":339},"2026-03-26",2002,1953,{"time":474,"open":161,"high":475,"low":476,"close":475,"volume":235},"2026-03-27",2004,1997,{"time":478,"open":479,"high":480,"low":481,"close":480,"volume":482},"2026-03-30",2001,2097,1999,12000,{"time":484,"open":485,"high":485,"low":486,"close":445,"volume":206},"2026-03-31",2089,1946,{"time":488,"open":489,"high":490,"low":489,"close":490,"volume":491},"2026-04-01",2043,2090,5900,{"time":493,"open":494,"high":494,"low":495,"close":495,"volume":84},"2026-04-02",2040,2031,{"time":497,"open":445,"high":445,"low":498,"close":481,"volume":372},"2026-04-03",1951,{"time":500,"open":161,"high":479,"low":161,"close":479,"volume":421},"2026-04-06",{"time":502,"open":161,"high":161,"low":503,"close":503,"volume":84},"2026-04-07",1993,{"time":505,"open":161,"high":161,"low":506,"close":506,"volume":84},"2026-04-08",1992,{"time":508,"open":509,"high":509,"low":510,"close":511,"volume":64},"2026-04-09",1994,1892,1913,{"time":513,"open":511,"high":514,"low":511,"close":515,"volume":84},"2026-04-10",1938,1914,{"time":517,"open":518,"high":518,"low":519,"close":438,"volume":520},"2026-04-13",1888,1720,24000,{"time":522,"open":523,"high":523,"low":324,"close":270,"volume":524},"2026-04-14",1744,15200,{"time":526,"open":382,"high":382,"low":527,"close":527,"volume":528},"2026-04-15",1641,15400,{"time":530,"open":10,"high":531,"low":10,"close":10,"volume":363},"2026-04-16",1662,{"time":13,"open":10,"high":533,"low":10,"close":9,"volume":113},1673,{"swings":535,"phaseSegments":554},[536,538,540,541,542,543,544,545,546,547,548,549,550,551,552,553],{"time":56,"kind":537,"price":57},"H",{"time":77,"kind":539,"price":79},"L",{"time":103,"kind":537,"price":104},{"time":124,"kind":539,"price":126},{"time":143,"kind":537,"price":68},{"time":150,"kind":539,"price":151},{"time":157,"kind":537,"price":62},{"time":196,"kind":539,"price":198},{"time":225,"kind":537,"price":95},{"time":232,"kind":539,"price":79},{"time":256,"kind":537,"price":258},{"time":341,"kind":539,"price":53},{"time":423,"kind":537,"price":424},{"time":432,"kind":539,"price":434},{"time":455,"kind":537,"price":457},{"time":484,"kind":539,"price":486},[555,556,558,559,561],{"from":24,"to":135,"phase":8},{"from":135,"to":155,"phase":557},"DOWN",{"from":155,"to":276,"phase":8},{"from":276,"to":330,"phase":560},"UP",{"from":330,"to":18,"phase":8},{"code":4,"interval":563,"range":564,"candles":565,"indicators":719,"lastTradeDate":517},"1w","1Y",[566,573,577,582,586,589,594,598,601,603,608,611,615,618,621,625,627,630,634,639,644,648,651,657,663,667,670,672,674,676,677,679,681,683,685,687,689,691,693,696,698,699,700,701,703,706,708,710,712,714,716,717],{"time":567,"open":568,"high":569,"low":570,"close":571,"volume":572},"2025-04-21",1334,1461,1333,1370,25500,{"time":574,"open":571,"high":147,"low":575,"close":69,"volume":576},"2025-04-28",1352,19200,{"time":578,"open":69,"high":131,"low":579,"close":580,"volume":581},"2025-05-05",1340,1383,11800,{"time":583,"open":584,"high":79,"low":584,"close":69,"volume":585},"2025-05-12",1395,10700,{"time":587,"open":174,"high":588,"low":189,"close":69,"volume":491},"2025-05-19",1442,{"time":590,"open":591,"high":83,"low":592,"close":584,"volume":593},"2025-05-26",1393,1375,11600,{"time":595,"open":69,"high":131,"low":198,"close":596,"volume":597},"2025-06-02",1387,8100,{"time":599,"open":596,"high":173,"low":600,"close":69,"volume":141},"2025-06-09",1377,{"time":602,"open":596,"high":69,"low":571,"close":186,"volume":254},"2025-06-16",{"time":604,"open":69,"high":69,"low":605,"close":606,"volume":607},"2025-06-23",1373,1397,8900,{"time":609,"open":580,"high":606,"low":198,"close":189,"volume":610},"2025-06-30",9700,{"time":612,"open":152,"high":152,"low":613,"close":186,"volume":614},"2025-07-07",1376,7100,{"time":616,"open":186,"high":69,"low":617,"close":617,"volume":75},"2025-07-14",1392,{"time":619,"open":182,"high":126,"low":620,"close":69,"volume":206},"2025-07-21",1382,{"time":622,"open":69,"high":623,"low":580,"close":179,"volume":624},"2025-07-28",1425,4600,{"time":626,"open":152,"high":67,"low":126,"close":87,"volume":267},"2025-08-04",{"time":628,"open":67,"high":438,"low":87,"close":44,"volume":629},"2025-08-11",22300,{"time":631,"open":319,"high":632,"low":27,"close":633,"volume":585},"2025-08-18",1630,1629,{"time":635,"open":301,"high":257,"low":636,"close":637,"volume":638},"2025-08-25",1518,1552,21100,{"time":640,"open":641,"high":335,"low":27,"close":642,"volume":643},"2025-09-01",1550,1590,11100,{"time":645,"open":642,"high":335,"low":646,"close":642,"volume":647},"2025-09-08",1516,11500,{"time":649,"open":642,"high":650,"low":43,"close":650,"volume":170},"2025-09-15",1619,{"time":652,"open":650,"high":653,"low":654,"close":655,"volume":656},"2025-09-22",1631,1541,1553,7300,{"time":658,"open":659,"high":289,"low":660,"close":661,"volume":662},"2025-09-29",1571,1511,1513,11200,{"time":664,"open":359,"high":359,"low":665,"close":37,"volume":666},"2025-10-06",1510,10500,{"time":668,"open":669,"high":669,"low":104,"close":104,"volume":491},"2025-10-13",1522,{"time":24,"open":25,"high":26,"low":25,"close":44,"volume":671},10000,{"time":49,"open":44,"high":57,"low":62,"close":68,"volume":673},6100,{"time":675,"open":72,"high":72,"low":79,"close":68,"volume":206},"2025-11-03",{"time":89,"open":90,"high":104,"low":105,"close":109,"volume":656},{"time":111,"open":105,"high":62,"low":126,"close":127,"volume":678},5600,{"time":680,"open":131,"high":139,"low":127,"close":140,"volume":106},"2025-11-24",{"time":143,"open":68,"high":68,"low":151,"close":119,"volume":682},7600,{"time":159,"open":160,"high":79,"low":181,"close":182,"volume":684},16000,{"time":185,"open":186,"high":193,"low":198,"close":182,"volume":686},17300,{"time":203,"open":182,"high":215,"low":210,"close":218,"volume":688},18400,{"time":220,"open":180,"high":67,"low":136,"close":91,"volume":690},4200,{"time":225,"open":226,"high":95,"low":79,"close":116,"volume":692},5500,{"time":694,"open":116,"high":252,"low":116,"close":253,"volume":695},"2026-01-12",13100,{"time":256,"open":257,"high":258,"low":283,"close":284,"volume":697},59700,{"time":287,"open":284,"high":288,"low":306,"close":308,"volume":607},{"time":310,"open":296,"high":318,"low":319,"close":328,"volume":597},{"time":330,"open":328,"high":318,"low":53,"close":343,"volume":524},{"time":346,"open":347,"high":358,"low":347,"close":300,"volume":702},6400,{"time":704,"open":366,"high":376,"low":372,"close":282,"volume":705},"2026-02-23",31100,{"time":385,"open":386,"high":406,"low":324,"close":406,"volume":707},27400,{"time":410,"open":411,"high":424,"low":413,"close":435,"volume":709},13600,{"time":437,"open":438,"high":451,"low":438,"close":453,"volume":711},30400,{"time":455,"open":456,"high":457,"low":458,"close":475,"volume":713},32400,{"time":478,"open":479,"high":480,"low":486,"close":481,"volume":715},22600,{"time":500,"open":161,"high":479,"low":510,"close":515,"volume":344},{"time":517,"open":518,"high":518,"low":527,"close":9,"volume":718},57100,{"swings":720,"phaseSegments":729},[721,722,723,724,725,726,727,728],{"time":609,"kind":539,"price":198},{"time":628,"kind":537,"price":438},{"time":111,"kind":539,"price":126},{"time":143,"kind":537,"price":68},{"time":185,"kind":539,"price":198},{"time":256,"kind":537,"price":258},{"time":330,"kind":539,"price":53},{"time":455,"kind":537,"price":457},[730],{"from":731,"to":18,"phase":8},"2025-04-25"]