[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock:detail:9902":3,"stock:chart:9902:d:6m":19,"stock:chart:weekly:9902:1y":615},{"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},"9902","日伝","商社・卸売","prime","TRANSITION",2438,2426,0.00494641384995878,"2026-04-17T00:00:00+09:00","2026-04-17","現在値2,438円（+0.49%）、出来高36,300株でレンジ内推移。確定高値2,474円目前に迫り、出来高の増加に伴うブレイク期待が高まる。需給面は改善傾向にあるため、上方圧力が強まりやすい環境。今後の出来高と価格の連動性が鍵となる。",{"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":584,"lastTradeDate":13},"1d","6M",[23,29,36,41,48,55,59,65,71,78,84,91,97,104,111,117,122,127,133,138,144,151,158,163,168,174,179,186,193,198,202,206,212,215,220,227,233,237,243,248,252,258,262,268,272,277,281,285,290,295,300,304,308,313,317,320,325,330,336,341,348,353,359,362,366,369,372,377,379,383,385,388,395,398,401,405,407,411,415,419,423,426,429,434,438,441,444,448,451,454,460,466,469,475,480,486,490,497,502,506,509,513,516,521,526,531,534,538,543,547,551,556,558,560,563,567,570,573,576,579,582],{"time":24,"open":25,"high":25,"low":26,"close":27,"volume":28},"2025-10-20",2620,2588,2605,29600,{"time":30,"open":31,"high":32,"low":33,"close":34,"volume":35},"2025-10-21",2591,2613,2573,2577,32200,{"time":37,"open":34,"high":38,"low":34,"close":39,"volume":40},"2025-10-22",2595,2578,28600,{"time":42,"open":43,"high":44,"low":45,"close":46,"volume":47},"2025-10-23",2561,2596,2551,2582,27700,{"time":49,"open":50,"high":51,"low":52,"close":53,"volume":54},"2025-10-24",2571,2583,2543,2545,29200,{"time":56,"open":46,"high":46,"low":53,"close":57,"volume":58},"2025-10-27",2565,36400,{"time":60,"open":61,"high":61,"low":62,"close":63,"volume":64},"2025-10-28",2548,2475,2477,80300,{"time":66,"open":62,"high":67,"low":68,"close":69,"volume":70},"2025-10-29",2478,2451,2469,50300,{"time":72,"open":73,"high":74,"low":75,"close":76,"volume":77},"2025-10-30",2459,2471,2445,2447,42900,{"time":79,"open":80,"high":81,"low":75,"close":82,"volume":83},"2025-10-31",2449,2486,2485,34900,{"time":85,"open":86,"high":87,"low":88,"close":89,"volume":90},"2025-11-04",2462,2510,2460,2498,25900,{"time":92,"open":93,"high":93,"low":94,"close":95,"volume":96},"2025-11-05",2493,2439,2467,44300,{"time":98,"open":99,"high":100,"low":101,"close":102,"volume":103},"2025-11-06",2428,2436,2371,2377,96600,{"time":105,"open":106,"high":107,"low":108,"close":109,"volume":110},"2025-11-07",2372,2430,2370,2429,61300,{"time":112,"open":113,"high":114,"low":115,"close":88,"volume":116},"2025-11-10",2441,2480,2433,51100,{"time":118,"open":62,"high":62,"low":119,"close":120,"volume":121},"2025-11-11",2421,2440,33100,{"time":123,"open":99,"high":124,"low":125,"close":9,"volume":126},"2025-11-12",2456,2425,40300,{"time":128,"open":129,"high":73,"low":130,"close":131,"volume":132},"2025-11-13",2450,2420,2431,39400,{"time":134,"open":135,"high":119,"low":136,"close":135,"volume":137},"2025-11-14",2411,2403,41700,{"time":139,"open":140,"high":141,"low":142,"close":140,"volume":143},"2025-11-17",2396,2405,2368,84000,{"time":145,"open":146,"high":147,"low":148,"close":149,"volume":150},"2025-11-18",2390,2401,2346,2356,87100,{"time":152,"open":153,"high":154,"low":155,"close":156,"volume":157},"2025-11-19",2355,2380,2333,2373,90100,{"time":159,"open":160,"high":125,"low":154,"close":161,"volume":162},"2025-11-20",2382,2400,72100,{"time":164,"open":146,"high":165,"low":146,"close":166,"volume":167},"2025-11-21",2514,2508,432400,{"time":169,"open":170,"high":171,"low":172,"close":114,"volume":173},"2025-11-25",2518,2522,2466,73600,{"time":175,"open":176,"high":177,"low":176,"close":170,"volume":178},"2025-11-26",2473,2519,33900,{"time":180,"open":181,"high":182,"low":183,"close":184,"volume":185},"2025-11-27",2515,2549,2502,2524,39800,{"time":187,"open":188,"high":189,"low":190,"close":191,"volume":192},"2025-11-28",2526,2564,2516,2563,47500,{"time":194,"open":191,"high":195,"low":196,"close":52,"volume":197},"2025-12-01",2572,2530,42700,{"time":199,"open":188,"high":196,"low":93,"close":200,"volume":201},"2025-12-02",2504,31700,{"time":203,"open":200,"high":170,"low":82,"close":204,"volume":205},"2025-12-03",2506,39700,{"time":207,"open":208,"high":209,"low":208,"close":210,"volume":211},"2025-12-04",2503,2584,2557,34300,{"time":213,"open":45,"high":45,"low":177,"close":214,"volume":201},"2025-12-05",2533,{"time":216,"open":217,"high":217,"low":218,"close":57,"volume":219},"2025-12-08",2606,2535,131400,{"time":221,"open":222,"high":223,"low":224,"close":225,"volume":226},"2025-12-09",2537,2558,2501,2511,40100,{"time":228,"open":229,"high":230,"low":231,"close":208,"volume":232},"2025-12-10",2505,2512,2494,31900,{"time":234,"open":89,"high":235,"low":120,"close":80,"volume":236},"2025-12-11",2521,45400,{"time":238,"open":239,"high":240,"low":76,"close":241,"volume":242},"2025-12-12",2484,2507,2474,39500,{"time":244,"open":239,"high":245,"low":246,"close":200,"volume":247},"2025-12-15",2509,2468,35400,{"time":249,"open":250,"high":200,"low":74,"close":176,"volume":251},"2025-12-16",2500,43500,{"time":253,"open":254,"high":250,"low":255,"close":256,"volume":257},"2025-12-17",2482,2457,2479,23600,{"time":259,"open":260,"high":165,"low":95,"close":208,"volume":261},"2025-12-18",2470,25600,{"time":263,"open":264,"high":265,"low":266,"close":82,"volume":267},"2025-12-19",2483,2513,2472,58100,{"time":269,"open":93,"high":170,"low":270,"close":181,"volume":271},"2025-12-22",2476,53300,{"time":273,"open":250,"high":274,"low":250,"close":275,"volume":276},"2025-12-23",2531,2523,24000,{"time":278,"open":235,"high":279,"low":87,"close":190,"volume":280},"2025-12-24",2542,24300,{"time":282,"open":283,"high":61,"low":214,"close":53,"volume":284},"2025-12-25",2540,22100,{"time":286,"open":287,"high":287,"low":196,"close":288,"volume":289},"2025-12-26",2554,2544,33000,{"time":291,"open":292,"high":293,"low":283,"close":293,"volume":294},"2025-12-29",2560,2566,36700,{"time":296,"open":43,"high":297,"low":288,"close":298,"volume":299},"2025-12-30",2581,2550,22300,{"time":301,"open":45,"high":302,"low":45,"close":303,"volume":257},"2026-01-05",2589,2580,{"time":305,"open":306,"high":32,"low":306,"close":32,"volume":307},"2026-01-06",2575,25500,{"time":309,"open":27,"high":310,"low":311,"close":312,"volume":47},"2026-01-07",2636,2590,2603,{"time":314,"open":312,"high":315,"low":31,"close":27,"volume":316},"2026-01-08",2614,23400,{"time":318,"open":38,"high":25,"low":34,"close":34,"volume":319},"2026-01-09",21900,{"time":321,"open":322,"high":323,"low":306,"close":44,"volume":324},"2026-01-13",2609,2617,29700,{"time":326,"open":327,"high":323,"low":327,"close":328,"volume":329},"2026-01-14",2594,2610,31500,{"time":331,"open":322,"high":332,"low":333,"close":334,"volume":335},"2026-01-15",2638,2599,2627,28100,{"time":337,"open":338,"high":339,"low":323,"close":339,"volume":340},"2026-01-16",2623,2666,39000,{"time":342,"open":343,"high":344,"low":345,"close":346,"volume":347},"2026-01-19",2648,2650,2607,2611,33800,{"time":349,"open":333,"high":350,"low":43,"close":351,"volume":352},"2026-01-20",2615,2579,64500,{"time":354,"open":355,"high":356,"low":184,"close":357,"volume":358},"2026-01-21",2552,2553,2547,36800,{"time":360,"open":288,"high":303,"low":288,"close":361,"volume":201},"2026-01-22",2574,{"time":363,"open":361,"high":297,"low":223,"close":364,"volume":365},"2026-01-23",2576,22600,{"time":367,"open":53,"high":61,"low":89,"close":230,"volume":368},"2026-01-26",43900,{"time":370,"open":250,"high":245,"low":81,"close":371,"volume":329},"2026-01-27",2499,{"time":373,"open":374,"high":250,"low":62,"close":375,"volume":376},"2026-01-28",2491,2489,37800,{"time":378,"open":62,"high":87,"low":88,"close":224,"volume":83},"2026-01-29",{"time":380,"open":381,"high":275,"low":82,"close":382,"volume":324},"2026-01-30",2487,2520,{"time":384,"open":382,"high":288,"low":114,"close":114,"volume":96},"2026-02-02",{"time":386,"open":371,"high":225,"low":260,"close":114,"volume":387},"2026-02-03",45500,{"time":389,"open":390,"high":391,"low":392,"close":393,"volume":394},"2026-02-04",2454,2481,2410,2465,59200,{"time":396,"open":231,"high":184,"low":375,"close":208,"volume":397},"2026-02-05",46600,{"time":399,"open":224,"high":224,"low":260,"close":231,"volume":400},"2026-02-06",26200,{"time":402,"open":403,"high":403,"low":114,"close":165,"volume":404},"2026-02-09",2529,41900,{"time":406,"open":165,"high":191,"low":225,"close":292,"volume":247},"2026-02-10",{"time":408,"open":57,"high":409,"low":43,"close":50,"volume":410},"2026-02-12",2630,261300,{"time":412,"open":52,"high":413,"low":172,"close":260,"volume":414},"2026-02-13",2569,131800,{"time":416,"open":266,"high":417,"low":246,"close":224,"volume":418},"2026-02-16",2539,120700,{"time":420,"open":250,"high":403,"low":421,"close":170,"volume":422},"2026-02-17",2490,91600,{"time":424,"open":275,"high":218,"low":260,"close":250,"volume":425},"2026-02-18",238000,{"time":427,"open":208,"high":287,"low":241,"close":52,"volume":428},"2026-02-19",322700,{"time":430,"open":431,"high":431,"low":241,"close":432,"volume":433},"2026-02-20",2532,2495,100100,{"time":435,"open":250,"high":436,"low":374,"close":250,"volume":437},"2026-02-24",2525,69300,{"time":439,"open":374,"high":222,"low":114,"close":196,"volume":440},"2026-02-25",131100,{"time":442,"open":196,"high":361,"low":93,"close":87,"volume":443},"2026-02-26",863100,{"time":445,"open":446,"high":195,"low":87,"close":292,"volume":447},"2026-02-27",2538,230300,{"time":449,"open":431,"high":431,"low":172,"close":374,"volume":450},"2026-03-02",169300,{"time":452,"open":231,"high":166,"low":120,"close":120,"volume":453},"2026-03-03",159900,{"time":455,"open":135,"high":456,"low":457,"close":458,"volume":459},"2026-03-04",2424,2350,2375,172000,{"time":461,"open":462,"high":100,"low":463,"close":464,"volume":465},"2026-03-05",2409,2399,2413,105400,{"time":467,"open":464,"high":464,"low":142,"close":140,"volume":468},"2026-03-06",67900,{"time":470,"open":471,"high":472,"low":473,"close":458,"volume":474},"2026-03-09",2353,2381,2320,142500,{"time":476,"open":161,"high":125,"low":477,"close":478,"volume":479},"2026-03-10",2385,2422,49200,{"time":481,"open":482,"high":255,"low":483,"close":484,"volume":485},"2026-03-11",2444,2432,2434,38800,{"time":487,"open":125,"high":125,"low":488,"close":488,"volume":489},"2026-03-12",2388,38500,{"time":491,"open":492,"high":493,"low":494,"close":495,"volume":496},"2026-03-13",2383,2398,2378,2387,47100,{"time":498,"open":146,"high":499,"low":472,"close":500,"volume":501},"2026-03-16",2406,2394,49900,{"time":503,"open":463,"high":462,"low":492,"close":504,"volume":505},"2026-03-17",2386,37600,{"time":507,"open":136,"high":100,"low":136,"close":484,"volume":508},"2026-03-18",44400,{"time":510,"open":456,"high":107,"low":511,"close":464,"volume":512},"2026-03-19",2412,62700,{"time":514,"open":140,"high":493,"low":515,"close":495,"volume":422},"2026-03-23",2342,{"time":517,"open":100,"high":100,"low":518,"close":519,"volume":520},"2026-03-24",2402,2423,61400,{"time":522,"open":255,"high":255,"low":523,"close":524,"volume":525},"2026-03-25",2437,2446,80400,{"time":527,"open":528,"high":529,"low":462,"close":456,"volume":530},"2026-03-26",2458,2463,69500,{"time":532,"open":10,"high":115,"low":462,"close":456,"volume":533},"2026-03-27",114200,{"time":535,"open":148,"high":488,"low":536,"close":488,"volume":537},"2026-03-30",2324,76200,{"time":539,"open":472,"high":540,"low":154,"close":541,"volume":542},"2026-03-31",2419,2393,46200,{"time":544,"open":462,"high":545,"low":462,"close":545,"volume":546},"2026-04-01",2453,42300,{"time":548,"open":549,"high":241,"low":464,"close":119,"volume":550},"2026-04-02",2452,39100,{"time":552,"open":456,"high":553,"low":456,"close":554,"volume":555},"2026-04-03",2448,2443,30500,{"time":557,"open":80,"high":88,"low":109,"close":129,"volume":404},"2026-04-06",{"time":559,"open":129,"high":95,"low":115,"close":75,"volume":329},"2026-04-07",{"time":561,"open":393,"high":69,"low":131,"close":76,"volume":562},"2026-04-08",51800,{"time":564,"open":129,"high":390,"low":565,"close":100,"volume":566},"2026-04-09",2435,34200,{"time":568,"open":120,"high":549,"low":456,"close":565,"volume":569},"2026-04-10",25400,{"time":571,"open":120,"high":553,"low":519,"close":76,"volume":572},"2026-04-13",41200,{"time":574,"open":76,"high":129,"low":135,"close":10,"volume":575},"2026-04-14",43800,{"time":577,"open":554,"high":553,"low":519,"close":94,"volume":578},"2026-04-15",40200,{"time":580,"open":120,"high":482,"low":581,"close":10,"volume":566},"2026-04-16",2414,{"time":13,"open":10,"high":554,"low":130,"close":9,"volume":583},36300,{"swings":585,"phaseSegments":610},[586,588,590,591,592,593,594,595,596,597,598,599,600,601,602,603,604,605,606,607,608,609],{"time":85,"kind":587,"price":87},"H",{"time":152,"kind":589,"price":155},"L",{"time":216,"kind":587,"price":217},{"time":234,"kind":589,"price":120},{"time":309,"kind":587,"price":310},{"time":321,"kind":589,"price":306},{"time":337,"kind":587,"price":339},{"time":378,"kind":589,"price":88},{"time":384,"kind":587,"price":288},{"time":389,"kind":589,"price":392},{"time":408,"kind":587,"price":409},{"time":412,"kind":589,"price":172},{"time":442,"kind":587,"price":361},{"time":470,"kind":589,"price":473},{"time":481,"kind":587,"price":255},{"time":491,"kind":589,"price":494},{"time":507,"kind":587,"price":100},{"time":514,"kind":589,"price":515},{"time":527,"kind":587,"price":529},{"time":535,"kind":589,"price":536},{"time":548,"kind":587,"price":241},{"time":574,"kind":589,"price":135},[611,612,614],{"from":24,"to":123,"phase":8},{"from":123,"to":216,"phase":613},"DOWN",{"from":216,"to":18,"phase":8},{"code":4,"interval":616,"range":617,"candles":618,"indicators":830,"lastTradeDate":571},"1w","1Y",[619,626,633,640,647,654,659,665,672,678,684,690,695,700,707,713,719,725,731,737,743,748,752,759,764,770,774,776,778,781,783,785,788,790,792,794,796,798,800,803,805,807,809,811,813,816,818,820,822,824,826,828],{"time":620,"open":621,"high":622,"low":623,"close":624,"volume":625},"2025-04-21",2927,2996,2849,2883,79500,{"time":627,"open":628,"high":629,"low":630,"close":631,"volume":632},"2025-04-28",2846,2932,2770,2775,97600,{"time":634,"open":635,"high":636,"low":637,"close":638,"volume":639},"2025-05-05",2766,2928,2760,2902,82400,{"time":641,"open":642,"high":643,"low":644,"close":645,"volume":646},"2025-05-12",2923,3010,2746,2808,139400,{"time":648,"open":649,"high":650,"low":651,"close":652,"volume":653},"2025-05-19",2761,2795,2624,2675,137200,{"time":655,"open":656,"high":657,"low":339,"close":657,"volume":658},"2025-05-26",2673,2737,90400,{"time":660,"open":661,"high":637,"low":662,"close":663,"volume":664},"2025-06-02",2717,2665,2685,115600,{"time":666,"open":667,"high":668,"low":669,"close":670,"volume":671},"2025-06-09",2683,2764,2664,2692,120200,{"time":673,"open":674,"high":675,"low":663,"close":676,"volume":677},"2025-06-16",2702,2891,2858,343700,{"time":679,"open":680,"high":680,"low":681,"close":682,"volume":683},"2025-06-23",2840,2641,2735,280100,{"time":685,"open":686,"high":687,"low":662,"close":688,"volume":689},"2025-06-30",2748,2782,2699,111000,{"time":691,"open":688,"high":692,"low":652,"close":693,"volume":694},"2025-07-07",2786,2769,101100,{"time":696,"open":697,"high":698,"low":699,"close":630,"volume":64},"2025-07-14",2780,2833,2755,{"time":701,"open":702,"high":703,"low":704,"close":705,"volume":706},"2025-07-21",2768,2885,2747,2841,90000,{"time":708,"open":709,"high":710,"low":645,"close":711,"volume":712},"2025-07-28",2852,2875,2845,94800,{"time":714,"open":715,"high":716,"low":637,"close":717,"volume":718},"2025-08-04",2802,2903,2901,103800,{"time":720,"open":721,"high":722,"low":709,"close":723,"volume":724},"2025-08-11",2910,2989,2877,92500,{"time":726,"open":723,"high":727,"low":728,"close":729,"volume":730},"2025-08-18",2904,2810,2860,117400,{"time":732,"open":733,"high":734,"low":735,"close":645,"volume":736},"2025-08-25",2869,2884,2787,108700,{"time":738,"open":739,"high":740,"low":739,"close":741,"volume":742},"2025-09-01",2812,2872,2830,121900,{"time":744,"open":745,"high":710,"low":746,"close":747,"volume":418},"2025-09-08",2848,2822,2843,{"time":749,"open":750,"high":747,"low":751,"close":735,"volume":459},"2025-09-15",2832,2762,{"time":753,"open":754,"high":755,"low":756,"close":757,"volume":758},"2025-09-22",2794,2854,2789,2850,233000,{"time":760,"open":761,"high":761,"low":346,"close":762,"volume":763},"2025-09-29",2800,2671,169800,{"time":765,"open":766,"high":767,"low":768,"close":409,"volume":769},"2025-10-06",2700,2722,2622,91500,{"time":771,"open":27,"high":772,"low":223,"close":303,"volume":773},"2025-10-13",2633,102900,{"time":24,"open":25,"high":25,"low":52,"close":53,"volume":775},147300,{"time":56,"open":46,"high":46,"low":75,"close":82,"volume":777},244800,{"time":779,"open":86,"high":87,"low":108,"close":109,"volume":780},"2025-11-03",228100,{"time":112,"open":113,"high":114,"low":136,"close":135,"volume":782},205600,{"time":139,"open":140,"high":165,"low":155,"close":166,"volume":784},765700,{"time":786,"open":170,"high":189,"low":172,"close":191,"volume":787},"2025-11-24",194800,{"time":194,"open":191,"high":209,"low":82,"close":214,"volume":789},180100,{"time":216,"open":217,"high":217,"low":120,"close":241,"volume":791},288300,{"time":244,"open":239,"high":165,"low":255,"close":82,"volume":793},186200,{"time":269,"open":93,"high":287,"low":270,"close":288,"volume":795},156700,{"time":291,"open":292,"high":297,"low":283,"close":298,"volume":797},59000,{"time":301,"open":45,"high":310,"low":45,"close":34,"volume":799},122100,{"time":801,"open":322,"high":339,"low":306,"close":339,"volume":802},"2026-01-12",128300,{"time":342,"open":343,"high":344,"low":184,"close":364,"volume":804},189400,{"time":367,"open":53,"high":61,"low":88,"close":382,"volume":806},177800,{"time":384,"open":382,"high":288,"low":392,"close":231,"volume":808},221800,{"time":402,"open":403,"high":409,"low":172,"close":260,"volume":810},470400,{"time":416,"open":266,"high":287,"low":246,"close":432,"volume":812},873100,{"time":814,"open":250,"high":361,"low":114,"close":292,"volume":815},"2026-02-23",1293800,{"time":449,"open":431,"high":431,"low":457,"close":140,"volume":817},674500,{"time":470,"open":471,"high":255,"low":473,"close":495,"volume":819},316100,{"time":498,"open":146,"high":100,"low":472,"close":464,"volume":821},194600,{"time":514,"open":140,"high":529,"low":515,"close":456,"volume":823},417100,{"time":535,"open":148,"high":241,"low":536,"close":554,"volume":825},234300,{"time":557,"open":80,"high":69,"low":456,"close":565,"volume":827},184800,{"time":571,"open":120,"high":129,"low":135,"close":9,"volume":829},195700,{"swings":831,"phaseSegments":843},[832,833,834,835,836,837,838,839,840,841,842],{"time":641,"kind":587,"price":643},{"time":648,"kind":589,"price":651},{"time":673,"kind":587,"price":675},{"time":679,"kind":589,"price":681},{"time":720,"kind":587,"price":722},{"time":139,"kind":589,"price":155},{"time":801,"kind":587,"price":339},{"time":384,"kind":589,"price":392},{"time":402,"kind":587,"price":409},{"time":470,"kind":589,"price":473},{"time":535,"kind":587,"price":241},[844],{"from":845,"to":18,"phase":8},"2025-04-25"]