日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2026
09/30	1,160	1,197	1,152	1,193	+3.56%	316,900	-	+0.17%
09/29	1,185	1,185	1,152	1,152	-5.26%	307,200	-	-3.19%
09/28	1,220	1,223	1,209	1,216	+0.16%	219,500	-	+2.1%
09/25	1,209	1,220	1,206	1,214	+0.41%	166,900	-	+2.19%
09/24	1,219	1,219	1,204	1,209	-1.31%	327,300	-	+2.03%
09/18	1,240	1,241	1,202	1,225	-0.57%	380,000	-	+3.64%
09/17	1,215	1,243	1,215	1,232	+1.48%	527,600	-	+4.58%
09/17	（空売り報告）Barclays Capital Securities Ltd 276,600株（0.48%）-0.08%義務消失
09/16	1,194	1,226	1,194	1,214	+1.93%	319,100	-	+3.5%
09/15	1,192	1,198	1,183	1,191	-0.08%	189,700	-	+1.97%
09/14	1,179	1,200	1,177	1,192	+1.71%	228,800	-	+2.49%
09/11	1,170	1,186	1,165	1,172	-1.76%	443,800	-	+1.21%
09/10	1,199	1,210	1,187	1,193	-0.08%	217,100	-	+3.38%
09/09	1,187	1,205	1,183	1,194	-0.25%	218,200	-	+3.92%
09/09	（空売り報告）Barclays Capital Securities Ltd 323,800株（0.56%）再IN
09/08	1,195	1,203	1,186	1,197	-0.33%	154,600	-	+4.63%
09/07	1,182	1,216	1,179	1,201	+1.87%	283,800	-	+5.35%
09/04	1,200	1,202	1,176	1,179	-1.09%	195,100	-	+3.97%
09/03	1,170	1,199	1,165	1,192	+1.88%	252,200	-	+6.05%
09/03	（空売り報告）Numeric Investors LLC 412,700株（0.72%）+0.08%
09/02	1,183	1,191	1,164	1,170	-2.5%	339,100	-	+5.03%
09/01	1,180	1,200	1,177	1,200	+1.44%	285,200	-	+8.6%
08/31	1,160	1,183	1,152	1,183	+1.63%	257,800	-	+8.14%
08/31	（空売り報告）Man Solutions Limited 286,700株（0.5%）再IN
08/28	1,169	1,170	1,158	1,164	-0.43%	197,500	-	+7.38%
08/27	1,175	1,184	1,165	1,169	-0.26%	174,200	-	+8.74%
08/26	1,179	1,182	1,167	1,172	-0.34%	180,500	-	+10.05%
08/25	1,179	1,192	1,172	1,176	0%	178,400	-	+11.36%
08/24	1,179	1,179	1,153	1,176	0%	267,600	-	+12.54%
08/21	1,173	1,179	1,167	1,176	+0.43%	190,100	-	+13.62%
08/20	1,151	1,174	1,145	1,171	+2.54%	302,600	-	+14.24%
08/20	（空売り報告）JPM Securities Japan Co Ltd. 219,470株（0.38%）-0.12%義務消失
08/19	1,142	1,142	1,127	1,142	+0.53%	252,900	-	+12.51%
08/19	（空売り報告）JPM Securities Japan Co Ltd. 287,670株（0.5%）-0.14%
08/18	1,125	1,154	1,123	1,136	-0.53%	312,000	-	+12.92%
08/17	1,111	1,142	1,105	1,142	+2.42%	333,400	-	+14.54%
08/17	（空売り報告）JPM Securities Japan Co Ltd. 366,870株（0.64%）-0.18%
08/14	1,103	1,127	1,092	1,115	+1.18%	332,200	-	+12.85%
08/14	（空売り報告）JPM Securities Japan Co Ltd. 471,670株（0.82%）-0.1%
08/13	1,082	1,104	1,082	1,102	+0.82%	219,300	-	+12.45%
08/12	1,075	1,093	1,073	1,093	+2.15%	273,500	-	+12.45%
08/10	1,070	1,074	1,057	1,070	+0.09%	274,800	-	+10.88%
08/10	（空売り報告）JPM Securities Japan Co Ltd. 527,970株（0.92%）+0.12%
08/07	1,073	1,075	1,061	1,069	+0.09%	223,800	-	+11.47%
08/06	1,068	1,082	1,063	1,068	+0.66%	266,100	-	+12.18%
08/05	1,070	1,088	1,060	1,061	-1.67%	353,700	-	+12.28%
08/05	（空売り報告）JPM Securities Japan Co Ltd. 460,170株（0.8%）+0.07%
08/04	1,098	1,104	1,075	1,079	-1.73%	420,500	-	+14.91%
08/04	（空売り報告）Numeric Investors LLC 368,800株（0.64%）+0.13%
08/04	（空売り報告）JPM Securities Japan Co Ltd. 416,370株（0.73%）+0.13%
08/03	1,061	1,110	1,055	1,098	+4.17%	1,109,100	-	+17.81%
08/03	（空売り報告）Man Solutions Limited 282,700株（0.49%）-0.01%義務消失
08/03	（空売り報告）GOLDMAN SACHS INTERNATIONAL 190,614株（0.33%）-0.17%義務消失
07/31	（IR情報）13:00 業績予想および配当予想の修正に関するお知らせ
07/31	（IR情報）13:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
07/31	（IR情報）13:00 2026年度第1四半期決算の概要
07/31	（IR情報）13:00 「おきでんグループ経営ビジョン・中期経営計画」の策定について
07/31	929	1,081	920	1,054	+13.21%	1,414,400	-	+14.07%
07/31	（空売り報告）GOLDMAN SACHS INTERNATIONAL 289,014株（0.5%）再IN
07/30	929	935	919	931	-0.96%	248,900	-	+1.53%
07/30	（空売り報告）Barclays Capital Securities Ltd 275,600株（0.48%）-0.05%義務消失
07/29	932	943	928	940	+0.97%	236,500	-	+2.73%
07/28	941	945	929	931	-1.17%	160,500	-	+2.08%
07/27	929	942	928	942	+2.06%	190,400	-	+3.52%
07/27	（空売り報告）JPM Securities Japan Co Ltd. 345,470株（0.6%）+0.01%
07/24	928	931	921	923	-1.07%	121,900	-	+1.54%
07/23	939	944	929	933	-0.32%	109,100	-	+2.75%
07/22	926	941	920	936	+1.08%	222,600	-	+3.2%
07/21	922	934	921	926	+0.65%	161,000	-	+2.32%
07/21	（空売り報告）Man Solutions Limited 285,100株（0.5%）再IN
07/17	929	929	911	920	-0.54%	162,300	-	+1.66%
07/16	925	935	920	925	-0.11%	184,100	-	+2.21%
07/15	922	928	918	926	+0.87%	114,100	-	+2.43%
07/14	910	925	910	918	+0.99%	190,800	-	+1.55%
07/14	（空売り報告）Barclays Capital Securities Ltd 306,100株（0.53%）-0.07%
07/13	913	919	906	909	-0.44%	121,900	-	+0.66%
07/10	（IR情報）16:30 託送供給等に係る収入の見通しの変更に関する承認申請について
07/10	917	917	908	913	+0.22%	207,900	-	+1.11%
07/10	（空売り報告）JPM Securities Japan Co Ltd. 339,670株（0.59%）-0.1%
07/09	916	918	906	911	-0.55%	144,400	-	+0.89%
07/09	（空売り報告）Barclays Capital Securities Ltd 346,400株（0.6%）+0.06%
07/08	913	922	913	916	-0.11%	189,800	-	+1.55%
07/07	916	919	909	917	+0.55%	247,800	-	+1.66%
07/06	917	918	910	912	+0.33%	197,700	-	+1.22%
07/06	（空売り報告）Barclays Capital Securities Ltd 308,100株（0.54%）再IN
07/03	907	923	907	909	+0.66%	255,400	-	+0.89%
07/02	900	915	898	903	+0.56%	331,700	-	+0.33%
07/01	904	906	891	898	-0.66%	199,400	-	-0.33%
07/01	（空売り報告）Barclays Capital Securities Ltd 282,400株（0.49%）-0.07%義務消失
06/30	911	913	904	904	-0.66%	179,800	-	+0.22%
06/30	（空売り報告）Man Solutions Limited 282,100株（0.49%）-0.01%義務消失
06/30	（空売り報告）JPM Securities Japan Co Ltd. 395,170株（0.69%）-0.09%
06/29	891	910	887	910	+2.71%	331,700	-	+0.78%
06/26	886	889	882	886	-0.11%	182,000	-	-1.88%
06/25	877	887	877	887	+1.49%	219,400	-	-1.99%
06/24	873	881	873	874	-0.11%	218,500	-	-3.53%
06/24	（空売り報告）Barclays Capital Securities Ltd 320,900株（0.56%）再IN
06/23	882	886	875	875	-0.79%	320,400	-	-3.53%
06/23	（空売り報告）JPM Securities Japan Co Ltd. 449,270株（0.78%）-0.02%
06/23	（空売り報告）Barclays Capital Securities Ltd 282,200株（0.49%）-0.05%義務消失
06/22	903	903	882	882	-2.43%	424,100	-	-2.97%
06/22	（空売り報告）JPM Securities Japan Co Ltd. 458,770株（0.8%）+0.01%
06/22	（空売り報告）Barclays Capital Securities Ltd 308,500株（0.54%）再IN
06/19	904	908	899	904	-0.11%	311,700	-	-0.77%
06/19	（空売り報告）JPM Securities Japan Co Ltd. 449,770株（0.79%）-0.09%
06/18	904	912	901	905	+0.33%	143,900	-	-0.77%
06/17	905	913	902	902	0%	159,000	-	-1.42%
06/16	924	928	900	902	-2.7%	190,200	-	-1.64%
06/15	917	931	915	927	+1.87%	183,400	-	+0.87%
06/12	912	914	904	910	+0.22%	201,900	-	-1.19%
06/11	909	913	902	908	-0.22%	135,400	-	-1.63%
06/10	910	911	900	910	+0.66%	168,400	-	-1.73%
06/09	917	917	899	904	-0.66%	181,900	-	-2.48%
06/08	909	910	897	910	+0.22%	258,100	-	-1.94%
06/05	907	916	902	908	+1.23%	221,500	-	-2.58%
06/04	907	909	893	897	-1.1%	170,200	-	-4.27%
06/03	908	911	901	907	+1.57%	188,800	-	-3.61%
06/03	（空売り報告）JPM Securities Japan Co Ltd. 505,870株（0.88%）-0.02%
06/02	900	900	888	893	-0.56%	252,800	-	-5.5%
06/02	（空売り報告）JPM Securities Japan Co Ltd. 512,770株（0.9%）+0.01%
06/01	903	903	888	898	-0.99%	291,400	-	-5.47%
06/01	（空売り報告）JPM Securities Japan Co Ltd. 511,070株（0.89%）-0.02%
05/29	909	921	903	907	-0.55%	192,500	-	-5.03%
05/29	（空売り報告）JPM Securities Japan Co Ltd. 521,570株（0.91%）+0.02%
05/28	918	918	910	912	-1.94%	215,900	-	-4.9%
05/27	922	934	918	930	+0.87%	248,800	-	-3.53%
05/27	（空売り報告）JPM Securities Japan Co Ltd. 509,070株（0.89%）-0.06%
05/26	916	929	913	922	+0.55%	178,100	-	-4.85%
05/25	925	932	916	917	-0.76%	161,600	-	-5.85%
05/22	933	937	920	924	-0.43%	174,000	-	-5.62%
05/21	909	931	906	928	+3.23%	275,700	-	-5.69%
05/20	915	916	894	899	-1.75%	398,700	-	-9.01%
05/20	（空売り報告）JPM Securities Japan Co Ltd. 545,615株（0.95%）-0.06%
05/19	（IR情報）13:00 定款一部変更に関するお知らせ
05/19	934	938	913	915	-1.29%	365,400	-	-8.04%
05/18	949	951	924	927	-2.11%	268,500	-	-7.39%
05/15	960	969	938	947	-1.35%	262,100	-	-5.86%
05/15	（空売り報告）JPM Securities Japan Co Ltd. 578,484株（1.01%）+0.08%
05/14	955	963	951	960	+0.63%	121,400	-	-4.95%
05/13	966	970	949	954	-1.14%	175,300	-	-6.01%
05/12	966	975	961	965	-0.41%	158,100	-	-5.3%
05/11	964	980	963	969	+0.21%	228,500	-	-5.37%
05/08	960	968	954	967	-0.1%	259,400	-	-5.84%
05/07	947	973	940	968	+3.2%	318,700	-	-6.11%
04/30	（IR情報）17:00 (訂正)「役員の異動に関するお知らせ」の一部訂正について
04/30	（IR情報）13:00 2026年3月期決算短信〔日本基準〕(連結)
04/30	（IR情報）13:00 2025年度決算の概要
04/30	（IR情報）13:00 役員の異動に関するお知らせ

沖縄電力（9511）のイベントチャート

2026/05/07～2026/09/30

イベント情報＆株価推移

開示資料

決算

株式

チャート